[{"seq":663564319,"ctime":1731660766,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241115\/663564319.shtml","title":"11\u670815\u65e5\u676d\u6c7d\u8f6eB\u6536\u76d8\u80a1\u4ef711.44\u5143\/\u80a1","source":"\u5168\u666f\u7f51","stocks":300277,"type":"yidong","yidong":"1"},{"seq":663561055,"ctime":1731657263,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241115\/663561055.shtml","title":"\u6d77\u8054\u8baf11\u670815\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":300277,"type":"yidong","yidong":"1"},{"seq":663527220,"ctime":1731575473,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241114\/663527220.shtml","title":"\u6d77\u8054\u8baf\u8ba1\u52121\uff1a1\u6362\u80a1\u5438\u5e76\u676d\u6c7d\u8f6eB \u63d0\u5347\u8d44\u4ea7\u8d28\u91cf\u548c\u8fd0\u8425\u6548\u7387","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300277,"type":"yidong","yidong":"1"},{"seq":663523300,"ctime":1731571723,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241114\/663523300.shtml","title":"\u5e76\u8d2d\u91cd\u7ec4\u6982\u5ff5\u5927\u70ed\uff0c\u57fa\u91d1\u63d0\u524d\u6f5c\u4f0f\uff01\u6295\u8d44\u8005\u5982\u4f55\u5e03\u5c40","source":"\u5238\u5546\u4e2d\u56fd","author":"\u88f4\u5229\u745e","stocks":300277,"type":"news","yidong":"1"},{"seq":663522698,"ctime":1731570713,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241114\/663522698.shtml","title":"\u6d77\u8054\u8baf11\u670814\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":300277,"type":"yidong","yidong":"1"},{"seq":663478698,"ctime":1731484308,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241113\/663478698.shtml","title":"\u6d77\u8054\u8baf11\u670813\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":300277,"type":"yidong"},{"seq":663466255,"ctime":1731454716,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241113\/663466255.shtml","title":"\u5e76\u8d2d\u91cd\u7ec4\u70ed\u6f6e\u5e26\u52a8\u76f8\u5173\u4e2a\u80a1","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":300277,"type":"news"},{"seq":663433486,"ctime":1731370489,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241112\/663433486.shtml","title":"\u6d77\u8054\u8baf\u6ea2\u4ef734%\u201c\u86c7\u541e\u8c61\u201d\u5438\u5e76\u676d\u6c7d\u8f6e \u524d\u4e09\u5b63\u6263\u975e\u4e8f254\u4e07\u5c06\u6253\u9020\u53cc\u4e3b\u4e1a\u8c0b\u53d8","source":"\u957f\u6c5f\u5546\u62a5","stocks":300277,"type":"yidong","yidong":"1"},{"seq":663433093,"ctime":1731369887,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241112\/663433093.shtml","title":"\u5e76\u8d2d\u91cd\u7ec4\u70ed\u6f6e\u4e0b27\u53ea\u6982\u5ff5\u80a1\u80a1\u4ef7\u7ffb\u500d\uff0c\u201c\u786c\u79d1\u6280\u201d\u9886\u57df\u6210\u70ed\u70b9","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":300277,"type":"news","yidong":"1"},{"seq":663398962,"ctime":1731315640,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241111\/663398962.shtml","title":"\u6d77\u8054\u8baf11\u670811\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":300277,"type":"yidong","yidong":"1"},{"seq":663391414,"ctime":1731305737,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241111\/663391414.shtml","title":"A\u80a1\u91cd\u78c5\uff01\u4e24\u5927\u91cd\u7ec4\uff0c\u6765\u88ad","source":"\u5238\u5546\u4e2d\u56fd","author":"\u5468\u4e50","stocks":300277,"type":"news","yidong":"1"},{"seq":663387261,"ctime":1731289185,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241111\/663387261.shtml","title":"\u6d77\u8054\u8baf\u5f00\u76d8\u6da8\u505c","source":"\u5317\u4eac\u5546\u62a5","stocks":300277,"type":"yidong","yidong":"1"},{"seq":663386988,"ctime":1731288775,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241111\/663386988.shtml","title":"11\u670811\u65e5\u76d8\u524d\u505c\u590d\u724c\u6c47\u603b","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":300277,"type":"news","yidong":"1"},{"seq":663383893,"ctime":1731283002,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241111\/663383893.shtml","title":"\u201cB\u8f6cA\u201d \u4eca\u65e5\u590d\u76d8\uff01\u5316\u503a\u65b9\u5411\u5907\u53d7\u5173\u6ce8 \u8d85\u56db\u6210\u53d7\u8bbf\u8005\u672c\u5468\u770b\u6da8","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u6731\u542c\u6b66","stocks":300277,"type":"news","yidong":"1"},{"seq":663382955,"ctime":1731280837,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241111\/663382955.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a20CM7\u8fde\u677f\u4e2a\u80a1\u6d69\u6b27\u535a\u505c\u724c\u6838\u67e5","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":300277,"type":"yidong","yidong":"1"},{"seq":663381183,"ctime":1731269644,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241111\/663381183.shtml","title":"\u591a\u5bb6\u4e0a\u5e02\u516c\u53f8 \u62ab\u9732\u5e76\u8d2d\u91cd\u7ec4\u8fdb\u5c55","source":"\u4e2d\u56fd\u8bc1\u5238\u62a5","author":"\u8463\u6dfb","stocks":300277,"type":"news","yidong":"1"},{"seq":663381021,"ctime":1731263193,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241111\/663381021.shtml","title":"\u201cB\u8f6cA\u201d\u518d\u6dfb\u4e00\u4f8b \u6d77\u8054\u8baf\u5438\u5e76\u676d\u6c7d\u8f6eB\u65b9\u6848\u63ed\u6653 \u6362\u80a1\u6ea2\u4ef734.46%","source":"\u8bc1\u5238\u65f6\u62a5","stocks":300277,"type":"news","yidong":"1"},{"seq":49602209,"ctime":1729699650,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20241024\/49602209.shtml","title":"\u6d77\u8054\u8baf\uff1a2024\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300277,"type":"notice","yidong":"1"},{"seq":662547893,"ctime":1729227505,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241018\/662547893.shtml","title":"\u56fd\u4f01\u91cd\u7ec4\u6982\u5ff5\u66dd\u5149\uff014400\u4ebf\u5143\u5de8\u5934\u5df2\u51fa\u624b\uff0c14\u80a1\u80cc\u9760\u5317\u4e0a\u5e7f\u6df1\u676d\u56fd\u8d44\u59d4","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u9648\u89c1\u5357","stocks":300277,"type":"news"},{"seq":662176488,"ctime":1728374375,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241008\/662176488.shtml","title":"\u6d77\u8054\u8baf10\u670808\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":300277,"type":"yidong","yidong":"1"},{"seq":661923088,"ctime":1727162944,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240924\/661923088.shtml","title":"\u6d77\u8054\u8baf\uff1a\u516c\u53f8\u9879\u76ee\u9700\u6c42\u4e0b\u91c7\u8d2d\u5149\u901a\u4fe1\u76f8\u5173\u8bbe\u5907\uff0c\u4e0d\u6d89\u53ca\u534e\u4e3a\u9e3f\u8499\u7cfb\u7edf\u4e1a\u52a1","source":"\u91d1\u878d\u754c","stocks":300277,"type":"news"},{"seq":661923091,"ctime":1727162943,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240924\/661923091.shtml","title":"\u6d77\u8054\u8baf\uff1a\u516c\u53f8\u4e0e\u534e\u4e3a\u4fdd\u6301\u826f\u597d\u7684\u5408\u4f5c\u5173\u7cfb","source":"\u91d1\u878d\u754c","stocks":300277,"type":"news"},{"seq":661759762,"ctime":1726647041,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240918\/661759762.shtml","title":"\u6d77\u8054\u8baf\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652335.20\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":300277,"type":"yidong"},{"seq":661651508,"ctime":1726097835,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240912\/661651508.shtml","title":"\u6d59\u6c5f\u7701\u56fd\u6709\u63a7\u80a1\u4e0a\u5e02\u516c\u53f8\u5f3a\u5316\u5e02\u503c\u7ba1\u7406\u5e26\u6765\u7684\u6295\u8d44\u673a\u4f1a","source":"\u8bc1\u5238\u5e02\u573a\u5468\u520a","author":"\u672c\u520a","stocks":300277,"type":"news","yidong":"1"},{"seq":48895181,"ctime":1724256448,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240822\/48895181.shtml","title":"\u6d77\u8054\u8baf\uff1a2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300277,"type":"notice"},{"seq":48895215,"ctime":1724256341,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240822\/48895215.shtml","title":"\u6d77\u8054\u8baf\uff1a2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300277,"type":"notice"},{"seq":661005415,"ctime":1724236753,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240821\/661005415.shtml","title":"\u6d77\u8054\u8baf\u5c06\u4e8e9\u67086\u65e5\u53ec\u5f00\u80a1\u4e1c\u5927\u4f1a\uff0c\u5ba1\u8bae\u62df\u8d2d\u4e70\u8463\u76d1\u9ad8\u8d23\u4efb\u9669\u7b49\u8bae\u6848","source":"\u91d1\u878d\u754c","stocks":300277,"type":"news"},{"seq":661003223,"ctime":1724235098,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240821\/661003223.shtml","title":"\u6d77\u8054\u8baf2024\u5e741-6\u6708\u51c0\u5229\u6da6\u4e3a287.64\u4e07\u5143\uff0c\u8f83\u53bb\u5e74\u540c\u671f\u4e0b\u6ed146.82%","source":"\u91d1\u878d\u754c","stocks":300277,"type":"news"},{"seq":48668803,"ctime":1722528452,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240802\/48668803.shtml","title":"\u6d77\u8054\u8baf\uff1a2020\u5e74\u7b2c\u4e00\u5b63\u5ea6\u62a5\u544a\uff08\u66f4\u65b0\u540e\uff09","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300277,"type":"notice"},{"seq":48668807,"ctime":1722528452,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240802\/48668807.shtml","title":"\u6d77\u8054\u8baf\uff1a2021\u5e74\u7b2c\u4e00\u5b63\u5ea6\u62a5\u544a\uff08\u66f4\u65b0\u540e\uff09","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300277,"type":"notice"},{"seq":48668831,"ctime":1722528452,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240802\/48668831.shtml","title":"\u6d77\u8054\u8baf\uff1a2023\u5e74\u7b2c\u4e00\u5b63\u5ea6\u62a5\u544a\uff08\u66f4\u65b0\u540e\uff09","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300277,"type":"notice"},{"seq":48668835,"ctime":1722528452,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240802\/48668835.shtml","title":"\u6d77\u8054\u8baf\uff1a2024\u5e74\u7b2c\u4e00\u5b63\u5ea6\u62a5\u544a\uff08\u66f4\u65b0\u540e\uff09","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300277,"type":"notice"},{"seq":48668809,"ctime":1722528452,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240802\/48668809.shtml","title":"\u6d77\u8054\u8baf\uff1a2022\u5e74\u7b2c\u4e00\u5b63\u5ea6\u62a5\u544a\uff08\u66f4\u65b0\u540e\uff09","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300277,"type":"notice"},{"seq":48668797,"ctime":1722528450,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240802\/48668797.shtml","title":"\u6d77\u8054\u8baf\uff1a2023\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a\uff08\u66f4\u65b0\u540e\uff09","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300277,"type":"notice"},{"seq":48668811,"ctime":1722528450,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240802\/48668811.shtml","title":"\u6d77\u8054\u8baf\uff1a2022\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a\uff08\u66f4\u65b0\u540e\uff09","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300277,"type":"notice"},{"seq":48668817,"ctime":1722528450,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240802\/48668817.shtml","title":"\u6d77\u8054\u8baf\uff1a2020\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a\uff08\u66f4\u65b0\u540e\uff09","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300277,"type":"notice"},{"seq":48668805,"ctime":1722528450,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240802\/48668805.shtml","title":"\u6d77\u8054\u8baf\uff1a2021\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a\uff08\u66f4\u65b0\u540e\uff09","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300277,"type":"notice"},{"seq":48668837,"ctime":1722528341,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240802\/48668837.shtml","title":"\u6d77\u8054\u8baf\uff1a2021\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\uff08\u66f4\u65b0\u540e\uff09","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300277,"type":"notice"},{"seq":48668839,"ctime":1722528341,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240802\/48668839.shtml","title":"\u6d77\u8054\u8baf\uff1a2023\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\uff08\u66f4\u65b0\u540e\uff09","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300277,"type":"notice"},{"seq":48668829,"ctime":1722528341,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240802\/48668829.shtml","title":"\u6d77\u8054\u8baf\uff1a2022\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\uff08\u66f4\u65b0\u540e\uff09","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300277,"type":"notice"},{"seq":48668825,"ctime":1722528341,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240802\/48668825.shtml","title":"\u6d77\u8054\u8baf\uff1a2020\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\uff08\u66f4\u65b0\u540e\uff09","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300277,"type":"notice"},{"seq":48668821,"ctime":1722528338,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240802\/48668821.shtml","title":"\u6d77\u8054\u8baf\uff1a2021\u5e74\u5e74\u5ea6\u62a5\u544a\uff08\u66f4\u65b0\u540e\uff09","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300277,"type":"notice"},{"seq":48668823,"ctime":1722528338,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240802\/48668823.shtml","title":"\u6d77\u8054\u8baf\uff1a2020\u5e74\u5e74\u5ea6\u62a5\u544a\uff08\u66f4\u65b0\u540e\uff09","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300277,"type":"notice"},{"seq":48668819,"ctime":1722528338,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240802\/48668819.shtml","title":"\u6d77\u8054\u8baf\uff1a2023\u5e74\u5e74\u5ea6\u62a5\u544a\uff08\u66f4\u65b0\u540e\uff09","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300277,"type":"notice"},{"seq":48668813,"ctime":1722528338,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240802\/48668813.shtml","title":"\u6d77\u8054\u8baf\uff1a2022\u5e74\u5e74\u5ea6\u62a5\u544a\uff08\u66f4\u65b0\u540e\uff09","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300277,"type":"notice"},{"seq":658267487,"ctime":1716883860,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240528\/658267487.shtml","title":"\u6d77\u8054\u8baf\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652417.29\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":300277,"type":"yidong"}]

2024-11-21,13.85,13.97,13.40,13.4500,383831,523758800,11.47;2024-11-20,13.40,14.20,13.12,14.1300,478095,649532100,14.29;2024-11-19,13.05,13.61,12.75,13.6000,428627,562710800,12.81;2024-11-18,14.56,14.85,12.92,13.2500,510293,708086000,15.26;2024-11-15,15.51,15.76,14.11,14.1500,569390,844918700,17.03;2024-11-14,16.88,17.18,15.40,15.8100,652206,1057576100,19.51;2024-11-13,20.69,20.70,17.20,17.5600,1061062,1959997200,31.73;2024-11-12,17.30,17.30,17.30,17.3000,21594,37356800,0.65;2024-11-11,14.42,14.42,14.42,14.4200,6427,9267800,0.19;2024-10-25,10.81,12.30,10.73,12.0200,469549,550803400,14.04;2024-10-24,9.88,11.38,9.78,10.8900,383741,413727400,11.48;2024-10-23,10.38,10.47,9.91,9.9300,168238,170604400,5.03;2024-10-22,9.88,10.46,9.86,10.3000,247010,252386100,7.39;2024-10-21,9.59,10.25,9.57,10.0100,245193,242684200,7.33;2024-10-18,9.23,9.87,9.02,9.5900,216776,205034500,6.48;2024-10-17,9.27,9.64,9.23,9.2300,144395,136220500,4.32;2024-10-16,9.11,9.43,9.07,9.2500,137078,126581000,4.10;2024-10-15,9.65,9.96,9.32,9.3200,225636,217964600,6.75;2024-10-14,9.00,9.89,8.83,9.7300,245390,231006500,7.34;2024-10-11,9.50,9.68,8.74,8.9900,187323,172671100,5.60;2024-10-10,10.01,10.30,9.28,9.6000,252295,247287300,7.55;2024-10-09,10.85,11.67,9.78,9.9900,360070,389093600,10.77;2024-10-08,11.01,11.74,10.02,11.7400,527346,579746300,15.77;2024-09-30,8.45,9.83,8.20,9.7800,458070,414408200,13.70;2024-09-27,8.03,8.50,7.90,8.3200,366832,299495700,10.97;2024-09-26,7.88,7.98,7.64,7.9800,265228,208509600,7.93;2024-09-25,7.94,8.18,7.85,8.1100,406675,325871900,12.16;2024-09-24,7.58,7.78,7.31,7.7500,302054,229351900,9.03;2024-09-23,7.64,7.76,7.39,7.6700,259086,196083300,7.75;2024-09-20,7.79,8.25,7.62,7.7500,362236,284191600,10.83;2024-09-19,7.27,8.45,7.26,7.9200,439499,345951700,13.14;2024-09-18,7.20,8.06,7.03,7.5000,337368,251931500,10.09;2024-09-13,7.07,7.84,6.93,7.5500,463022,346176100,13.85;2024-09-12,6.45,7.73,6.40,7.2500,371526,279010400,11.11;2024-09-11,6.50,6.51,6.39,6.4400,26391,16949400,0.79;2024-09-10,6.33,6.53,6.25,6.5000,41188,26363200,1.23;2024-09-09,6.22,6.37,6.17,6.3400,24163,15228400,0.72;2024-09-06,6.48,6.52,6.26,6.2600,32509,20676900,0.97;2024-09-05,6.34,6.48,6.34,6.4700,27060,17423000,0.81;2024-09-04,6.35,6.48,6.31,6.3400,31831,20344100,0.95;2024-09-03,6.36,6.43,6.30,6.4000,21489,13703000,0.64;2024-09-02,6.51,6.54,6.33,6.3500,23169,14905000,0.69;2024-08-30,6.33,6.58,6.32,6.4900,35470,23032700,1.06;2024-08-29,6.23,6.35,6.13,6.3500,27516,17295600,0.82;2024-08-28,6.11,6.28,6.05,6.2300,22202,13756500,0.66;2024-08-27,6.30,6.38,6.05,6.1100,26932,16619800,0.81;2024-08-26,6.24,6.39,6.17,6.3000,24553,15467000,0.73;2024-08-23,6.19,6.35,6.13,6.2700,31628,19759200,0.95;2024-08-22,6.31,6.43,6.19,6.2200,24760,15623500,0.74;2024-08-21,6.30,6.50,6.30,6.3200,19664,12542800,0.59;2024-08-20,6.55,6.55,6.34,6.3700,21205,13549100,0.63;2024-08-19,6.43,6.60,6.43,6.5000,23305,15209100,0.70;2024-08-16,6.50,6.55,6.42,6.5100,27336,17787300,0.82;2024-08-15,6.39,6.49,6.31,6.4600,28237,18148800,0.84;2024-08-14,6.46,6.46,6.30,6.4100,22815,14585800,0.68;2024-08-13,6.18,6.33,6.15,6.3300,20872,13070900,0.62;2024-08-12,6.33,6.34,6.16,6.2000,16375,10178300,0.49;2024-08-09,6.29,6.42,6.27,6.2900,19226,12167100,0.57;2024-08-08,6.41,6.41,6.21,6.3300,33067,20834000,0.99;2024-08-07,6.34,6.49,6.27,6.4200,34415,22049600,1.03;2024-08-06,6.25,6.37,6.17,6.2900,25544,15956200,0.76;2024-08-05,6.39,6.47,6.21,6.2200,31354,19883500,0.94;2024-08-02,6.46,6.64,6.42,6.4300,43446,28411500,1.30;2024-08-01,6.50,6.55,6.46,6.5200,27379,17823800,0.82;2024-07-31,6.32,6.50,6.31,6.4900,33347,21466600,1.00;2024-07-30,6.34,6.41,6.25,6.3200,22417,14196600,0.67;2024-07-29,6.22,6.36,6.16,6.3100,23737,14922200,0.71;2024-07-26,6.09,6.20,6.08,6.1900,18055,11137900,0.54;2024-07-25,6.07,6.20,5.97,6.0900,21836,13280800,0.65;2024-07-24,6.15,6.22,6.05,6.0700,19286,11781000,0.58;2024-07-23,6.30,6.30,6.14,6.1500,23779,14806100,0.71;2024-07-22,6.19,6.35,6.09,6.2800,34662,21715900,1.04;2024-07-19,5.96,6.16,5.91,6.1300,27325,16660200,0.82;2024-07-18,6.00,6.08,5.73,5.9800,48526,28556700,1.45;2024-07-17,6.26,6.32,6.06,6.0800,30145,18471700,0.90;2024-07-16,6.36,6.36,6.17,6.2600,24542,15321900,0.73;2024-07-15,6.51,6.59,6.28,6.3200,18950,12051900,0.57;2024-07-12,6.63,6.67,6.49,6.5000,24095,15780500,0.72;2024-07-11,6.38,6.62,6.36,6.6000,37430,24437800,1.12;2024-07-10,6.36,6.40,6.23,6.2600,22968,14485400,0.69;2024-07-09,6.34,6.42,6.10,6.4000,31996,20118800,0.96;2024-07-08,6.67,6.67,6.30,6.3200,34924,22446800,1.04;2024-07-05,6.47,6.68,6.36,6.6700,40734,26872000,1.22;2024-07-04,6.66,6.72,6.44,6.4700,29245,19152400,0.87;2024-07-03,6.78,6.83,6.64,6.6600,29532,19835000,0.88;2024-07-02,6.62,6.89,6.62,6.8100,49919,33973800,1.49;2024-07-01,6.71,6.76,6.53,6.6200,30787,20340400,0.92;2024-06-28,6.62,6.90,6.60,6.7400,42057,28386000,1.26;2024-06-27,6.68,6.75,6.59,6.6100,28851,19226700,0.86;2024-06-26,6.35,6.66,6.30,6.6600,32759,21356000,0.98;2024-06-25,6.40,6.49,6.35,6.3800,25930,16603200,0.78;2024-06-24,6.62,6.69,6.34,6.3500,36781,23742700,1.10;2024-06-21,6.78,6.85,6.57,6.6600,30893,20705200,0.92;2024-06-20,6.90,7.05,6.72,6.7800,56469,38676200,1.69;2024-06-19,6.79,7.10,6.77,6.9400,76164,52710500,2.28;2024-06-18,6.48,6.80,6.45,6.7600,54496,36279200,1.63;2024-06-17,6.59,6.61,6.48,6.4800,23299,15199900,0.70;2024-06-14,6.57,6.64,6.41,6.5600,26837,17596400,0.80;2024-06-13,6.64,6.69,6.52,6.5500,29827,19650700,0.89;2024-06-12,6.59,6.67,6.56,6.6400,25632,16972900,0.77;2024-06-11,6.41,6.60,6.30,6.5900,29588,19189700,0.88;2024-06-07,6.26,6.52,6.26,6.4400,38633,24694100,1.16;2024-06-06,6.56,6.62,6.18,6.1800,52432,33055700,1.57;2024-06-05,6.54,6.68,6.45,6.5600,39277,25961600,1.17;2024-06-04,6.89,6.93,6.44,6.5500,70198,46251600,2.10;2024-06-03,7.16,7.16,6.75,6.8900,75084,51957700,2.25;2024-05-31,7.12,7.21,7.07,7.1700,61102,43710000,1.83;2024-05-30,7.30,7.31,7.06,7.1300,75860,54102000,2.27;2024-05-29,7.35,7.46,7.22,7.3300,136334,99961800,4.08;2024-05-28,7.10,7.65,7.02,7.5900,237442,176240500,7.10;2024-05-27,6.93,7.31,6.80,7.2400,167521,118924300,5.01;2024-05-24,6.84,7.45,6.80,7.0000,127911,91978900,3.82;2024-05-23,7.03,7.03,6.82,6.8500,27589,19033300,0.82