[{"seq":663523359,"ctime":1731571825,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241114\/663523359.shtml","title":"\u5965\u7279\u8fc5\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51653367.79\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"002227","type":"yidong"},{"seq":663522740,"ctime":1731570756,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241114\/663522740.shtml","title":"\u5965\u7279\u8fc511\u670814\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002227","type":"yidong"},{"seq":663474575,"ctime":1731470634,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241113\/663474575.shtml","title":"\u5965\u7279\u8fc5\uff1a\u62ff\u5230UL\u8ba4\u8bc1\u540e\uff0c\u7535\u52a8\u6c7d\u8f66\u5145\u7535\u4ea7\u54c1\u5728\u7f8e\u56fd\u5e02\u573a\u83b7\u5f97\u7a81\u7834","source":"\u91d1\u878d\u754c","stocks":"002227","type":"news"},{"seq":663474357,"ctime":1731469787,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241113\/663474357.shtml","title":"\u5965\u7279\u8fc5\uff1a\u5df2\u6709\u5728\u5efa\u793a\u8303\u9879\u76ee\u9884\u7559\u7535\u52a8\u98de\u884c\u6c7d\u8f66\u5145\u7535\u533a\u57df\uff0c\u6301\u7eed\u8ddf\u8e2a\u5145\u7535\u63a5\u53e3\u3001\u901a\u4fe1\u534f\u8bae\u548c\u6280\u672f\u65b9\u6848","source":"\u91d1\u878d\u754c","stocks":"002227","type":"news"},{"seq":663074035,"ctime":1730447390,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241101\/663074035.shtml","title":"\u5965\u7279\u8fc5\u80a1\u4e1c\u6237\u6570\u8fde\u7eed3\u671f\u4e0b\u964d \u7d2f\u8ba1\u964d\u5e457.47%","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002227","type":"yidong"},{"seq":662696625,"ctime":1729664942,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241023\/662696625.shtml","title":"\u516c\u53f8\u5feb\u8bc4\ufe31\u5965\u7279\u8fc5\u4e09\u5e74\u4e8f\u635f\u8d85\u4ebf\u5143\uff0c\u4eca\u5e74\u524d\u4e09\u5b63\u5ea6\u4ecd\u672a\u626d\u4e8f\uff0c\u9700\u91c7\u53d6\u6709\u6548\u63aa\u65bd\u6539\u5584\u8d22\u52a1\u72b6\u51b5","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"002227","type":"news"},{"seq":49595679,"ctime":1729613250,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20241023\/49595679.shtml","title":"\u5965 \u7279 \u8fc5\uff1a2024\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002227","type":"notice"},{"seq":662683542,"ctime":1729607049,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241022\/662683542.shtml","title":"\u5965\u7279\u8fc52024\u5e741-9\u6708\u51c0\u5229\u6da6\u4e3a-2341.34\u4e07\u5143\uff0c\u8f83\u53bb\u5e74\u540c\u671f\u589e\u957f17.34%","source":"\u91d1\u878d\u754c","stocks":"002227","type":"news"},{"seq":662683541,"ctime":1729607044,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241022\/662683541.shtml","title":"\u5965\u7279\u8fc5\u4e09\u5b63\u5ea6\u51c0\u73b0\u91d1\u6d41\u4e3a-8797.98\u4e07\u5143\u540c\u6bd4\u4e0b\u6ed1132.38%\uff0c\u7ecf\u8425\u6027\u73b0\u91d1\u6d41\u4e3a\u8d1f","source":"\u91d1\u878d\u754c","stocks":"002227","type":"news"},{"seq":662683539,"ctime":1729607044,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241022\/662683539.shtml","title":"\u5965\u7279\u8fc5\u603b\u8d1f\u503a5.97\u4ebf\u5143\uff0c\u8f83\u53bb\u5e74\u540c\u671f\u589e\u957f28.27%\uff0c\u5e94\u6536\u8d26\u6b3e\u8fbe1.55\u4ebf\u5143","source":"\u91d1\u878d\u754c","stocks":"002227","type":"yidong"},{"seq":662683540,"ctime":1729607044,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241022\/662683540.shtml","title":"\u5965\u7279\u8fc5\u4e09\u5b63\u5ea6\u8425\u4e1a\u603b\u652f\u51fa3.03\u4ebf\u5143\uff0c\u9500\u552e\u8d39\u75282597.28\u4e07\u5143","source":"\u91d1\u878d\u754c","stocks":"002227","type":"news"},{"seq":661998994,"ctime":1727336098,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240926\/661998994.shtml","title":"\u7535\u6e90\u8bbe\u5907\u884c\u4e1a26\u65e5\u4e3b\u529b\u51c0\u6d41\u51fa385.06\u4e07\u5143\uff0c\u9ea6\u683c\u7c73\u7279\u3001\u65b0\u96f7\u80fd\u5c45\u524d","source":"\u91d1\u878d\u754c","stocks":"002227","type":"news"},{"seq":661693761,"ctime":1726190972,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240913\/661693761.shtml","title":"\u9ad8\u538b\u5feb\u5145\u6982\u5ff5\u76d8\u521d\u8d70\u4f4e \u84dd\u6d77\u534e\u817e\u8dcc\u8fd110%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002227","type":"news"},{"seq":661664498,"ctime":1726130439,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240912\/661664498.shtml","title":"\u5965\u7279\u8fc5\u7cbe\u5f69\u4eae\u76f82024\u56fd\u9645\u6570\u5b57\u80fd\u6e90\u5c55","source":"\u5965\u7279\u8fc5\u5b98\u5fae","stocks":"002227","type":"yidong"},{"seq":661633974,"ctime":1726051093,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240911\/661633974.shtml","title":"2\u8fde\u677f\u5965\u7279\u8fc5\uff1a\u5185\u5916\u90e8\u7ecf\u8425\u73af\u5883\u672a\u53d1\u751f\u91cd\u5927\u53d8\u5316","source":"\u91d1\u878d\u754c","stocks":"002227","type":"news"},{"seq":661633319,"ctime":1726050581,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240911\/661633319.shtml","title":"\u5965\u7279\u8fc5\uff1a\u80a1\u7968\u4ea4\u6613\u5f02\u5e38\u6ce2\u52a8","source":"\u91d1\u878d\u754c","stocks":"002227","type":"news"},{"seq":661618052,"ctime":1726019104,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240911\/661618052.shtml","title":"\u9ad8\u538b\u5feb\u5145\u6982\u5ff5\u9707\u8361\u8d70\u9ad8 \u91d1\u51a0\u80a1\u4efd\u3001\u5965\u7279\u8fc5\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002227","type":"news"},{"seq":661587435,"ctime":1725954660,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240910\/661587435.shtml","title":"\u5965\u7279\u8fc509\u670810\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002227","type":"yidong"},{"seq":661582881,"ctime":1725935281,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240910\/661582881.shtml","title":"\u9ad8\u538b\u5feb\u5145\u6982\u5ff5\u9707\u8361\u62c9\u5347 \u5965\u7279\u8fc5\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002227","type":"news"},{"seq":661557513,"ctime":1725878358,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240909\/661557513.shtml","title":"2024\u56fd\u9645\u6570\u5b57\u80fd\u6e90\u5c55\u4e3e\u884c A\u80a1\u4e0a\u5e02\u516c\u53f8\u201c\u5927\u653e\u5f02\u5f69\u201d","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002227","type":"yidong"},{"seq":48875269,"ctime":1724169941,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240821\/48875269.shtml","title":"\u5965 \u7279 \u8fc5\uff1a2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\uff08\u66f4\u6b63\u540e\uff09","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002227","type":"notice"},{"seq":48875265,"ctime":1724169939,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240821\/48875265.shtml","title":"\u5965 \u7279 \u8fc5\uff1a\u5173\u4e8e2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u7684\u66f4\u6b63\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002227","type":"notice"},{"seq":660979117,"ctime":1724159240,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240820\/660979117.shtml","title":"\u56fd\u5bb6\u5e02\u573a\u76d1\u7763\u7ba1\u7406\u603b\u5c40\u3001\u5e02\u573a\u76d1\u7763\u7ba1\u7406\u5c40\u7b49\u9886\u5bfc\u4e00\u884c\u8385\u4e34\u5965\u7279\u8fc5\u8c03\u7814\u6307\u5bfc","source":"\u5965\u7279\u8fc5\u5b98\u5fae","stocks":"002227","type":"yidong"},{"seq":48864091,"ctime":1724083648,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240820\/48864091.shtml","title":"\u5965 \u7279 \u8fc5\uff1a2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002227","type":"notice"},{"seq":48864097,"ctime":1724083541,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240820\/48864097.shtml","title":"\u5965 \u7279 \u8fc5\uff1a2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002227","type":"notice"},{"seq":660928608,"ctime":1724066008,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240819\/660928608.shtml","title":"\u5965\u7279\u8fc5\u4e0a\u534a\u5e74\u51c0\u73b0\u91d1\u6d41\u4e3a-5222.1\u4e07\u5143\u540c\u6bd4\u4e0b\u6ed17826.58%\uff0c\u7ecf\u8425\u6027\u73b0\u91d1\u6d41\u4e3a\u8d1f","source":"\u91d1\u878d\u754c","stocks":"002227","type":"news"},{"seq":660550069,"ctime":1722994014,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240807\/660550069.shtml","title":"\u865a\u62df\u7535\u5382\u6982\u5ff5\u76d8\u521d\u6d3b\u8dc3 \u8fe6\u5357\u667a\u80fd\u6da8\u8d857%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002227","type":"news"},{"seq":659886549,"ctime":1721203054,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240717\/659886549.shtml","title":"\u5965\u7279\u8fc5\u6295\u8d44\u6210\u7acb\u65b0\u516c\u53f8 \u4e1a\u52a1\u542b\u96c6\u4e2d\u5f0f\u5feb\u901f\u5145\u7535\u7ad9","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002227","type":"yidong"},{"seq":48420665,"ctime":1720627643,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240711\/48420665.shtml","title":"\u5965 \u7279 \u8fc5\uff1a2024\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002227","type":"notice"},{"seq":659692603,"ctime":1720620007,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240710\/659692603.shtml","title":"\u5965\u7279\u8fc5\u9884\u8ba12024\u5e741-6\u6708\u51c0\u5229\u6da6\u4e8f\u635f1,500\u4e07\u5143\u81f32,100\u4e07\u5143","source":"\u91d1\u878d\u754c","stocks":"002227","type":"yidong"},{"seq":659305395,"ctime":1719559961,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240628\/659305395.shtml","title":"\u7535\u6e90\u8bbe\u5907\u884c\u4e1a28\u65e5\u4e3b\u529b\u51c0\u6d41\u51652925.21\u4e07\u5143\uff0c\u4e1c\u65b9\u7535\u6c14\u3001\u9ea6\u683c\u7c73\u7279\u5c45\u524d","source":"\u91d1\u878d\u754c","stocks":"002227","type":"news"},{"seq":659302676,"ctime":1719551433,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240628\/659302676.shtml","title":"\u667a\u80fd\u7535\u7f51\u6982\u5ff5\u9707\u8361\u8d70\u9ad8 \u957f\u9ad8\u7535\u65b0\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002227","type":"news"},{"seq":659298515,"ctime":1719538315,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240628\/659298515.shtml","title":"\u865a\u62df\u7535\u5382\u6982\u5ff5\u76d8\u521d\u6d3b\u8dc3 \u5ddd\u5927\u667a\u80dc\u3001\u4e09\u6656\u7535\u6c14\u53cc\u53cc\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002227","type":"news"},{"seq":658882944,"ctime":1718588439,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240617\/658882944.shtml","title":"\u667a\u80fd\u7535\u7f51\u6982\u5ff5\u6301\u7eed\u6d3b\u8dc3 \u957f\u57ce\u7535\u5de53\u8fde\u677f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002227","type":"news"},{"seq":658865161,"ctime":1718372671,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240614\/658865161.shtml","title":"\u865a\u62df\u7535\u5382\u653f\u7b56\u53d1\u5e03\u5f15\u7206\u6982\u5ff5\u80a1\uff0c\u91cd\u70b9\u516c\u53f8\u8fce\u6765\u6da8\u505c\u6f6e","source":"\u91d1\u878d\u754c","stocks":"002227","type":"news"},{"seq":658858507,"ctime":1718367019,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240614\/658858507.shtml","title":"\u6df1\u5733\u653f\u7b56\u52a0\u6301\uff0c\u865a\u62df\u7535\u5382\u8d5b\u9053\u6cb8\u817e\uff0c\u76f8\u5173\u4f01\u4e1a\u8fce\u201c\u5347\u201d\u673a\u65e0\u9650","source":"\u91d1\u878d\u754c","stocks":"002227","type":"news"},{"seq":658835722,"ctime":1718352617,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240614\/658835722.shtml","title":"\u5965\u7279\u8fc5\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652763.46\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"002227","type":"yidong"},{"seq":658835240,"ctime":1718351432,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240614\/658835240.shtml","title":"\u5965\u7279\u8fc506\u670814\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002227","type":"yidong"},{"seq":658834937,"ctime":1718350783,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240614\/658834937.shtml","title":"\u5965\u7279\u8fc5\u6295\u8d44\u6210\u7acb\u65b0\u516c\u53f8 \u542b\u5145\u7535\u6869\u9500\u552e\u4e1a\u52a1","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002227","type":"yidong"},{"seq":658832331,"ctime":1718342341,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240614\/658832331.shtml","title":"\u5229\u597d\u6d88\u606f\u4f20\u6765\uff0c\u8fd9\u4e2a\u677f\u5757\u70ed\u5ea6\u98d9\u5347\uff0c\u673a\u6784\u6700\u65b0\u5173\u6ce8\u6982\u5ff5\u80a1\u540d\u5355\u51fa\u7089","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u5218\u4fca\u4f36","stocks":"002227","type":"news"},{"seq":658831474,"ctime":1718336122,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240614\/658831474.shtml","title":"A\u80a1\u5348\u8bc4\uff1a\u6caa\u6307\u9707\u8361\u8c03\u6574\u534a\u65e5\u8dcc0.74% \u5149\u6a21\u5757\u3001\u623f\u5730\u4ea7\u677f\u5757\u9886\u6da8","source":"\u91d1\u878d\u754c","stocks":"002227","type":"news"},{"seq":658828514,"ctime":1718328998,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240614\/658828514.shtml","title":"\u865a\u62df\u7535\u5382\u6982\u5ff5\u8d70\u5f3a \u5965\u7279\u8fc5\u6da8\u505c","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","author":"\u90d1\u7076\u91d1","stocks":"002227","type":"news"},{"seq":658508430,"ctime":1717487490,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240604\/658508430.shtml","title":"\u5965\u7279\u8fc5\u4e0e\u9999\u6e2f\u7406\u5de5\u5927\u5b66\u7535\u7f51\u73b0\u4ee3\u5316\u7814\u7a76\u4e2d\u5fc3\u643a\u624b\u6210\u7acb\u8054\u5408\u5b9e\u9a8c\u5ba4","source":"\u5965\u7279\u8fc5\u5b98\u5fae","stocks":"002227","type":"yidong"},{"seq":658454409,"ctime":1717393693,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240603\/658454409.shtml","title":"\u5965 \u7279 \u8fc5\u8463\u4e8b\u957f\u5ed6\u6653\u971e\u53bb\u5e74\u5e74\u85aa100.0\u4e07\u5143\uff0c\u589e\u5e4527.80%","source":"\u91d1\u878d\u754c","stocks":"002227","type":"news"}]

2024-11-25,13.05,13.46,12.73,12.7300,356865,458824800,14.41;2024-11-22,14.44,16.46,13.50,14.1400,625540,928843600,25.26;2024-11-21,14.13,14.96,13.29,14.9600,590636,858120200,23.85;2024-11-20,13.60,13.60,13.00,13.6000,418538,565807900,16.90;2024-11-19,11.88,12.36,11.88,12.3600,111644,136033000,4.51;2024-11-18,10.00,11.24,9.62,11.2400,199464,207945900,8.05;2024-11-15,9.95,11.15,9.87,10.2200,213384,221132200,8.62;2024-11-14,10.23,11.22,10.12,10.5900,266016,288729400,10.74;2024-11-13,9.99,10.22,9.72,10.2000,102553,103203800,4.14;2024-11-12,9.86,10.10,9.73,9.8600,65773,65456800,2.66;2024-11-11,9.58,9.84,9.57,9.8400,56365,54980100,2.28;2024-11-08,9.68,9.79,9.57,9.6500,58358,56414700,2.36;2024-11-07,9.54,9.68,9.47,9.6300,60373,57899200,2.44;2024-11-06,9.51,9.54,9.34,9.4100,45030,42511300,1.82;2024-11-05,9.32,9.49,9.32,9.4900,53634,50555300,2.17;2024-11-04,8.95,9.24,8.94,9.2300,36060,33063700,1.46;2024-11-01,9.38,9.38,8.92,8.9700,57306,51937300,2.31;2024-10-31,9.25,9.40,9.10,9.3400,38494,35970200,1.55;2024-10-30,9.26,9.47,9.18,9.2500,39996,37169300,1.62;2024-10-29,9.58,9.61,9.32,9.3400,52147,49183700,2.11;2024-10-28,9.46,9.62,9.45,9.5700,48350,46060400,1.95;2024-10-25,9.40,9.52,9.37,9.4700,52912,49982100,2.14;2024-10-24,9.34,9.38,9.20,9.3600,33953,31597500,1.37;2024-10-23,9.44,9.59,9.34,9.3800,68198,64303400,2.75;2024-10-22,9.42,9.58,9.37,9.5800,62076,58948100,2.51;2024-10-21,9.19,9.42,9.19,9.4200,66837,62316400,2.70;2024-10-18,9.15,9.29,9.00,9.2100,67438,61678200,2.72;2024-10-17,9.03,9.24,9.03,9.0500,46753,42734600,1.89;2024-10-16,8.99,9.09,8.83,9.0500,39712,35778300,1.60;2024-10-15,8.91,9.11,8.84,8.9900,49669,44815600,2.01;2024-10-14,8.81,9.09,8.75,9.0000,56977,50731800,2.30;2024-10-11,9.03,9.08,8.68,8.8200,62062,54860800,2.51;2024-10-10,9.15,9.34,8.92,9.0600,78597,71649800,3.17;2024-10-09,9.81,9.83,9.17,9.1700,119258,112389700,4.82;2024-10-08,10.70,10.78,9.80,10.1900,206052,211028900,8.32;2024-09-30,9.22,9.95,9.05,9.8100,207712,196510500,8.39;2024-09-27,9.12,9.38,8.83,9.0800,179040,161907300,7.23;2024-09-26,8.93,8.99,8.81,8.9800,115199,102674800,4.65;2024-09-25,8.80,9.02,8.70,9.0200,165455,146283400,6.68;2024-09-24,8.57,9.02,8.47,8.8400,155228,135911700,6.27;2024-09-23,8.48,8.80,8.38,8.6900,141797,121732800,5.73;2024-09-20,8.36,8.64,8.30,8.6000,129936,110177900,5.25;2024-09-19,8.26,8.54,8.14,8.4900,139078,117020400,5.62;2024-09-18,8.46,8.85,8.08,8.3500,140304,117543900,5.67;2024-09-13,8.49,8.62,8.35,8.4600,159325,134558800,6.43;2024-09-12,8.32,9.03,8.14,8.8500,273892,235717700,11.06;2024-09-11,8.75,9.04,8.48,9.0400,200840,178912300,8.11;2024-09-10,7.48,8.22,7.40,8.2200,44945,36104600,1.81;2024-09-09,7.47,7.53,7.32,7.4700,15405,11455100,0.62;2024-09-06,7.64,7.67,7.42,7.4400,16830,12631200,0.68;2024-09-05,7.66,7.73,7.61,7.6400,13422,10277900,0.54;2024-09-04,7.71,7.76,7.62,7.6600,15726,12087100,0.64;2024-09-03,7.71,7.77,7.60,7.7100,13509,10412300,0.55;2024-09-02,7.67,7.82,7.64,7.6600,20915,16185400,0.84;2024-08-30,7.64,7.78,7.62,7.6500,24365,18794800,0.98;2024-08-29,7.35,7.69,7.35,7.6300,24824,18783300,1.00;2024-08-28,7.21,7.47,7.16,7.3900,18955,13948000,0.77;2024-08-27,7.54,7.54,7.24,7.2500,20125,14763100,0.81;2024-08-26,7.30,7.52,7.30,7.5200,20360,15192200,0.82;2024-08-23,7.37,7.39,7.20,7.2900,15447,11267800,0.62;2024-08-22,7.55,7.58,7.35,7.3800,16885,12637200,0.68;2024-08-21,7.45,7.58,7.42,7.4700,16674,12506200,0.67;2024-08-20,7.67,7.80,7.49,7.5300,19730,14979900,0.80;2024-08-19,7.70,7.77,7.62,7.6500,16488,12665500,0.67;2024-08-16,7.79,7.86,7.73,7.7500,20991,16327100,0.85;2024-08-15,7.70,7.84,7.59,7.8300,21825,16891400,0.88;2024-08-14,7.73,7.83,7.69,7.7400,18023,13957500,0.73;2024-08-13,7.60,7.72,7.49,7.7200,21910,16747000,0.88;2024-08-12,7.52,7.68,7.52,7.6200,18657,14181000,0.75;2024-08-09,7.56,7.72,7.54,7.5700,17543,13362300,0.71;2024-08-08,7.50,7.63,7.44,7.5600,27913,21015200,1.13;2024-08-07,7.90,7.90,7.56,7.6900,46159,35452000,1.86;2024-08-06,7.32,7.55,7.32,7.5400,24656,18387500,1.00;2024-08-05,7.55,7.64,7.32,7.3200,27819,20817500,1.12;2024-08-02,7.60,7.71,7.52,7.5500,19300,14692800,0.78;2024-08-01,7.65,7.75,7.64,7.6600,23820,18316200,0.96;2024-07-31,7.46,7.65,7.41,7.6500,27366,20726500,1.11;2024-07-30,7.37,7.49,7.32,7.4600,14690,10901700,0.59;2024-07-29,7.52,7.61,7.42,7.4500,15291,11431900,0.62;2024-07-26,7.32,7.50,7.32,7.4800,22672,16900300,0.92;2024-07-25,7.18,7.38,7.10,7.3000,21309,15464600,0.86;2024-07-24,7.38,7.40,7.19,7.1900,27451,19946700,1.11;2024-07-23,7.50,7.60,7.37,7.3800,24722,18586400,1.00;2024-07-22,7.29,7.55,7.29,7.4700,22099,16483700,0.89;2024-07-19,7.29,7.45,7.29,7.3800,26415,19483800,1.07;2024-07-18,7.40,7.44,7.22,7.3900,42461,31103900,1.71;2024-07-17,7.46,7.98,7.34,7.6000,51455,39265200,2.08;2024-07-16,7.48,7.57,7.40,7.4500,21024,15668500,0.85;2024-07-15,7.69,7.75,7.48,7.5500,40075,30364800,1.62;2024-07-12,7.62,8.15,7.58,7.8300,66735,52447400,2.70;2024-07-11,7.29,7.65,7.29,7.6300,41662,31383400,1.68;2024-07-10,7.41,7.45,7.17,7.1900,26378,19174300,1.07;2024-07-09,7.46,7.48,7.09,7.4000,33443,24329300,1.35;2024-07-08,7.60,7.68,7.37,7.3900,37563,28021800,1.52;2024-07-05,7.60,7.97,7.49,7.7400,41826,32255600,1.69;2024-07-04,7.83,7.90,7.61,7.6300,36368,28025800,1.47;2024-07-03,8.02,8.02,7.78,7.7900,35314,27719900,1.43;2024-07-02,7.88,8.07,7.76,8.0500,56596,45071400,2.29;2024-07-01,7.85,8.10,7.67,7.9200,93628,73287200,3.78;2024-06-28,7.55,8.28,7.53,8.0400,123607,100436700,4.99;2024-06-27,7.60,7.71,7.53,7.5300,31542,23975900,1.27;2024-06-26,7.38,7.65,7.34,7.6500,40944,30713200,1.65;2024-06-25,7.41,7.53,7.35,7.4400,35574,26440100,1.44;2024-06-24,7.65,7.65,7.33,7.3600,61405,45746900,2.48;2024-06-21,8.13,8.14,7.70,7.8300,61302,48086500,2.48;2024-06-20,8.31,8.45,7.98,8.0300,79474,64524700,3.21;2024-06-19,8.64,8.66,8.19,8.2400,108016,89809600,4.36;2024-06-18,8.38,8.89,8.38,8.6400,137704,118113600,5.56;2024-06-17,8.99,9.41,8.71,8.7800,206049,186362300,8.32;2024-06-14,7.80,8.55,7.80,8.5500,52339,44507200,2.11;2024-06-13,7.70,7.81,7.62,7.7700,25980,20061800,1.05;2024-06-12,7.58,7.75,7.48,7.6700,16164,12431400,0.65;2024-06-11,7.65,7.65,7.34,7.5900,23862,17911700,0.96;2024-06-07,7.48,7.76,7.40,7.6500,33178,25184800,1.34;2024-06-06,7.88,8.01,7.25,7.3200,45725,34077600,1.85;2024-06-05,8.21,8.26,7.86,7.8700,34285,27338900,1.38;2024-06-04,8.31,8.31,7.90,8.2200,50300,40503900,2.03;2024-06-03,8.76,8.84,8.23,8.3800,75743,63598500,3.06;2024-05-31,8.70,9.15,8.70,8.8500,40904,36434800,1.65;2024-05-30,8.96,9.21,8.76,8.8500,53298,47668400,2.15;2024-05-29,9.09,9.37,8.92,8.9500,78905,71829100,3.19;2024-05-28,8.90,9.58,8.77,9.2000,93999,85937000,3.80;2024-05-27,8.53,9.32,8.43,8.9300,63768,56772300,2.58