[{"seq":662828500,"ctime":1729860677,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241025\/662828500.shtml","title":"\u6b63\u4e1a\u79d1\u6280\uff1a\u6301\u80a1 5%\u4ee5\u4e0a\u80a1\u4e1c\u88ab\u52a8\u51cf\u6301 1000\u4e07 \u80a1","source":"\u91d1\u878d\u754c","stocks":300410,"type":"news"},{"seq":49616281,"ctime":1729786050,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20241025\/49616281.shtml","title":"\u6b63\u4e1a\u79d1\u6280\uff1a2024\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300410,"type":"notice"},{"seq":661668182,"ctime":1726134006,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240912\/661668182.shtml","title":"\u6b63\u4e1a\u79d1\u6280\uff1a\u5c06\u4e25\u683c\u9075\u5b88\u8d22\u52a1\u7eaa\u5f8b\u5e94\u5bf9\u503a\u52a1\u98ce\u9669\uff0c\u5229\u7528\u6280\u672f\u4f18\u52bf\u63d0\u5347\u9502\u7535\u6c60\u5b89\u5168\u6027","source":"\u91d1\u878d\u754c","stocks":300410,"type":"news"},{"seq":661606961,"ctime":1725970897,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240910\/661606961.shtml","title":"\u4e1c\u839eA\u80a1\u4f01\u4e1a\u534a\u5e74\u62a5\u626b\u63cf\uff1a\u8d85\u4e03\u6210\u76c8\u5229\uff0c\u600e\u4e48\u627e\u5230\u201c\u7b2c\u4e8c\u589e\u957f\u66f2\u7ebf\u201d","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":300410,"type":"news"},{"seq":661587017,"ctime":1725953645,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240910\/661587017.shtml","title":"\u6b63\u4e1a\u79d1\u6280\uff1a2024\u5e747\u670831\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u657025,173\u6237\uff0c8\u670830\u65e5\u589e\u81f328,558\u6237","source":"\u91d1\u878d\u754c","stocks":300410,"type":"news"},{"seq":661416729,"ctime":1725406472,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240904\/661416729.shtml","title":"\u70ed\u70ed\u70ed\uff01\u5173\u4e8e\u8fd9\u9879\u4e1a\u52a1\uff0c\u4e0a\u5e02\u516c\u53f8\u624e\u5806\u56de\u590d","source":"\u4e2d\u56fd\u8bc1\u5238\u62a5","author":"\u8463\u6dfb","stocks":300410,"type":"news"},{"seq":661412020,"ctime":1725369051,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240903\/661412020.shtml","title":"\u534e\u4e3a\u3001\u82f9\u679c\u3001\u5c0f\u7c73\u7b49\u624e\u5806\u5e03\u5c40\u6298\u53e0\u5c4f\u624b\u673a \u79d1\u68ee\u79d1\u6280\u4e03\u8fde\u677f \u8fd130\u5bb6\u4e0a\u5e02\u516c\u53f8\u8fd1\u671f\u4e92\u52a8\u5e73\u53f0\u56de\u5e94\u76f8\u5173\u4e1a\u52a1\u60c5\u51b5","source":"\u91d1\u878d\u754c","stocks":300410,"type":"news"},{"seq":661377462,"ctime":1725298148,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240903\/661377462.shtml","title":"\u5149\u4f0f\u884c\u4e1a\u4e0a\u534a\u5e74\u4e1a\u7ee9\u627f\u538b \u4f01\u4e1a\u5982\u4f55\u7834\u5c40\u800c\u51fa","source":"\u8bc1\u5238\u65e5\u62a5","stocks":300410,"type":"news"},{"seq":49015499,"ctime":1724861248,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240829\/49015499.shtml","title":"\u6b63\u4e1a\u79d1\u6280\uff1a2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300410,"type":"notice"},{"seq":49015527,"ctime":1724861141,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240829\/49015527.shtml","title":"\u6b63\u4e1a\u79d1\u6280\uff1a2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300410,"type":"notice"},{"seq":661209491,"ctime":1724832493,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240828\/661209491.shtml","title":"\u6b63\u4e1a\u79d1\u6280\u4e0a\u534a\u5e74\u51c0\u73b0\u91d1\u6d41\u4e3a-717.35\u4e07\u5143\u540c\u6bd4\u4e0b\u6ed1121.73%\uff0c\u7ecf\u8425\u6027\u73b0\u91d1\u6d41\u4e3a\u8d1f","source":"\u91d1\u878d\u754c","stocks":300410,"type":"news"},{"seq":661154639,"ctime":1724715956,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240827\/661154639.shtml","title":"\u91cd\u78c5\uff0c\u65b0\u80fd\u6e90\u8f66\u5e74\u68c0\u6765\u4e86\uff01\u660e\u5e743\u6708\u8d77\u5b9e\u65bd\uff0c\u5f71\u54cd\u8d852400\u4e07\u8f66\u4e3b\uff0c\u767e\u4ebf\u7ea7\u5e02\u573a\u589e\u91cf\u7a7a\u95f4\uff08\u9644\u80a1\uff09","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u6797\u4e3d\u5cf0","stocks":300410,"type":"news"},{"seq":660820103,"ctime":1723708294,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240815\/660820103.shtml","title":"\u6b63\u4e1a\u79d1\u628008\u670815\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300410,"type":"yidong"},{"seq":660819423,"ctime":1723706562,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240815\/660819423.shtml","title":"\u673a\u5668\u4eba\u677f\u5757\u8d70\u5f3a\uff0c\u5353\u7ffc\u79d1\u6280\u7b49\u591a\u5bb6\u516c\u53f8\u6da8\u505c\uff01\u6700\u65b0\u56de\u5e94\u6765\u4e86","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":300410,"type":"news"},{"seq":660469939,"ctime":1722846815,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240805\/660469939.shtml","title":"\u6b63\u4e1a\u79d1\u6280\u5c06\u4e8e8\u670821\u65e5\u53ec\u5f00\u80a1\u4e1c\u5927\u4f1a\uff0c\u5ba1\u8bae\u8ffd\u8ba4\u5173\u8054\u4ea4\u6613\u7684\u8bae\u6848","source":"\u91d1\u878d\u754c","stocks":300410,"type":"news"},{"seq":659883641,"ctime":1721193867,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240717\/659883641.shtml","title":"\u6b63\u4e1a\u65b0\u80fd\u6e90\u63a8\u8fdb5GW\u7ec4\u4ef6\u53ca\u5f02\u8d28\u7ed3\u7535\u6c60\u7247\u751f\u4ea7\u57fa\u5730\u6295\u8d44\u9879\u76ee\uff08\u4e00\u671f\uff09","source":"\u5317\u6781\u661f\u7535\u529b\u7f51","stocks":300410,"type":"yidong"},{"seq":659362337,"ctime":1719821402,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240701\/659362337.shtml","title":"\u6b63\u4e1a\u79d1\u6280\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651573.94\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":300410,"type":"yidong"},{"seq":659306240,"ctime":1719562206,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240628\/659306240.shtml","title":"\u6b63\u4e1a\u79d1\u6280\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651101.03\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":300410,"type":"yidong"},{"seq":659212163,"ctime":1719387937,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240626\/659212163.shtml","title":"\u6b63\u4e1a\u79d1\u6280\uff1a\u63a7\u80a1\u5b59\u516c\u53f8\u7b7e\u8ba24080\u4e07\u5143\u9500\u552e\u5408\u540c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300410,"type":"yidong"},{"seq":658783293,"ctime":1718242439,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240613\/658783293.shtml","title":"PCB\u6982\u5ff5\u6301\u7eed\u6d3b\u8dc3 \u534f\u548c\u7535\u5b508\u8fde\u677f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300410,"type":"news"},{"seq":658771826,"ctime":1718200958,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240612\/658771826.shtml","title":"\u6b63\u4e1a\u79d1\u6280\u5c06\u4e8e6\u670828\u65e5\u53ec\u5f00\u80a1\u4e1c\u5927\u4f1a\uff0c\u5ba1\u8bae\u8865\u9009\u7b2c\u4e94\u5c4a\u76d1\u4e8b\u4f1a\u76d1\u4e8b\u7684\u8bae\u6848","source":"\u91d1\u878d\u754c","stocks":300410,"type":"news"},{"seq":658645650,"ctime":1717740088,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240607\/658645650.shtml","title":"\u4e94\u5e74\u7d2f\u8ba1\u4e8f\u635f\u8d8514\u4ebf\uff0c\u6b63\u4e1a\u79d1\u6280\u88ab\u95ee\u8be2\u201c\u662f\u5426\u5b58\u5728\u5546\u8a89\u51cf\u503c\u8ba1\u63d0\u6d17\u5927\u6fa1\u201d","source":"\u548c\u8baf\u7f51","stocks":300410,"type":"news"},{"seq":658596638,"ctime":1717644028,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240606\/658596638.shtml","title":"\u5149\u4f0f\u6982\u5ff5\u9707\u8361\u8d70\u4f4e \u6b63\u4e1a\u79d1\u6280\u8dcc\u8d8513%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300410,"type":"news"},{"seq":658595262,"ctime":1717640181,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240606\/658595262.shtml","title":"\u6536\u5e74\u62a5\u95ee\u8be2\u51fd \u6b63\u4e1a\u79d1\u6280\u5927\u5e45\u4f4e\u5f0013.41%","source":"\u5317\u4eac\u5546\u62a5","stocks":300410,"type":"yidong"},{"seq":658575289,"ctime":1717589766,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240605\/658575289.shtml","title":"6\u67085\u65e5\u665a\u95f4\u516c\u544a\u96c6\u9526\uff1a\u5927\u57fa\u91d1\u62df\u51cf\u6301\u71d5\u4e1c\u5fae \u9526\u9f99\u80a1\u4efd\u62df\u6302\u724c\u8f6c\u8ba9\u4e2d\u5c71\u8bc1\u5238\u80a1\u6743","source":"\u540c\u82b1\u987a\u91d1\u878d\u7814\u7a76\u4e2d\u5fc3","stocks":300410,"type":"yidong"},{"seq":658566885,"ctime":1717583621,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240605\/658566885.shtml","title":"\u6b63\u4e1a\u79d1\u6280\u6536\u5e74\u62a5\u95ee\u8be2\u51fd\uff0c\u56e0\u8425\u4e1a\u6536\u5165\u53ca\u51c0\u5229\u6da6\u540c\u6bd4\u5927\u5e45\u4e0b\u964d","source":"\u91d1\u878d\u754c","stocks":300410,"type":"news"},{"seq":658561539,"ctime":1717580132,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240605\/658561539.shtml","title":"\u6df1\u4ea4\u6240\u5bf9\u6b63\u4e1a\u79d1\u6280\u4e0b\u53d1\u5e74\u62a5\u95ee\u8be2\u51fd \u8981\u6c42\u8bf4\u660e\u5404\u4e1a\u52a1\u677f\u5757\u6536\u5165\u53d8\u52a8\u7684\u539f\u56e0\u53ca\u5408\u7406\u6027","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300410,"type":"news"},{"seq":658470834,"ctime":1717410448,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240603\/658470834.shtml","title":"\u6b63\u4e1a\u79d1\u6280\u4eae\u76f8\u7b2c\u5341\u516d\u5c4a\u4e0a\u6d77\u56fd\u9645\u6c34\u5c55","source":"\u6b63\u4e1a\u79d1\u6280\u5b98\u5fae","stocks":300410,"type":"yidong"},{"seq":658216826,"ctime":1716774044,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240527\/658216826.shtml","title":"BC\u7535\u6c60\u6982\u5ff5\u9707\u8361\u8d70\u4f4e \u6b63\u4e1a\u79d1\u6280\u8dcc\u8fd110%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300410,"type":"news"},{"seq":658207546,"ctime":1716744752,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240527\/658207546.shtml","title":"\u5e02\u573a\u9884\u671f\u70b9\u71c3\u7535\u78c1\u5c4f\u853d\u884c\u60c5 \u591a\u5bb6\u4e0a\u5e02\u516c\u53f8\u900f\u9732\u6709\u5173\u5e03\u5c40","source":"\u8bc1\u5238\u65e5\u62a5","stocks":300410,"type":"news"},{"seq":658173017,"ctime":1716537136,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240524\/658173017.shtml","title":"\u6b63\u4e1a\u79d1\u628005\u670824\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":300410,"type":"yidong"},{"seq":658160863,"ctime":1716508147,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240524\/658160863.shtml","title":"\u4ec0\u4e48\u60c5\u51b5\uff1f\u201c\u7259\u8305\u201d\u518d\u6536\u8b66\u793a\u51fd\uff01AI\u603b\u9f99\u5934\u72c2\u98d9\uff0c\u70b9\u71c3\u7535\u78c1\u5c4f\u853d\u6982\u5ff5\u70ed\u5ea6\uff0cA\u80a1\u6982\u5ff5\u540d\u5355\u51fa\u7089","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u5f20\u667a\u535a","stocks":300410,"type":"news"},{"seq":658145966,"ctime":1716464357,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240523\/658145966.shtml","title":"\u5317\u5411\u8d44\u91d1\u51c0\u5356\u51fa32.66\u4ebf\u5143 \u957f\u6c5f\u7535\u529b\u9006\u5e02\u83b7\u51c0\u4e70\u51655.44\u4ebf\u5143","source":"\u91d1\u878d\u754c","stocks":300410,"type":"news"},{"seq":658127726,"ctime":1716450725,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240523\/658127726.shtml","title":"\u6b63\u4e1a\u79d1\u628005\u670823\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300410,"type":"yidong"},{"seq":657991207,"ctime":1716190028,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240520\/657991207.shtml","title":"\u6b63\u4e1a\u79d1\u6280\uff1a\u516c\u53f8PCB\u68c0\u6d4b\u8bbe\u5907\u9002\u7528\u4e8e\u5404\u7c7b\u57fa\u677f\u6750\u8d28PCB\/FPC\u68c0\u6d4b","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","author":"\u90d1\u7076\u91d1","stocks":300410,"type":"yidong"}]

2024-11-07,6.44,6.64,6.35,6.6400,147620,96385800,4.02;2024-11-06,6.57,6.70,6.38,6.4500,172040,112968900,4.69;2024-11-05,6.18,6.48,6.16,6.4300,125770,80178100,3.43;2024-11-04,6.06,6.25,5.96,6.1900,106566,65740000,2.90;2024-11-01,6.51,6.59,6.01,6.0100,191972,119096200,5.23;2024-10-31,6.57,6.65,6.47,6.5700,133686,87715100,3.64;2024-10-30,6.46,6.58,6.37,6.4600,115508,74671200,3.15;2024-10-29,6.74,6.91,6.44,6.5000,202128,133766900,5.51;2024-10-28,6.53,6.64,6.40,6.6400,157960,103478200,4.31;2024-10-25,6.22,6.52,6.16,6.4300,187574,120244100,5.11;2024-10-24,6.26,6.27,6.11,6.2000,107471,66425400,2.93;2024-10-23,6.36,6.41,6.24,6.2800,140873,89069500,3.84;2024-10-22,6.25,6.43,6.20,6.3700,168948,106562100,4.60;2024-10-21,6.18,6.43,6.11,6.2700,191031,120047900,5.21;2024-10-18,5.83,6.18,5.81,6.0800,169670,101785900,4.62;2024-10-17,5.89,6.00,5.78,5.8300,109335,64672500,2.98;2024-10-16,5.76,5.93,5.67,5.8300,114528,66515000,3.12;2024-10-15,5.99,6.13,5.87,5.8900,128905,77249400,3.51;2024-10-14,5.83,6.03,5.76,6.0300,131616,77903500,3.59;2024-10-11,6.13,6.14,5.67,5.7600,168427,99044500,4.59;2024-10-10,6.30,6.52,5.98,6.1600,207135,128939700,5.65;2024-10-09,7.00,7.01,6.13,6.1800,348074,228588900,9.49;2024-10-08,7.21,7.27,6.35,7.1400,438899,302311100,11.96;2024-09-30,5.49,6.14,5.31,6.0700,380203,218413900,10.36;2024-09-27,5.01,5.38,4.98,5.2700,279216,143958800,7.61;2024-09-26,4.82,4.93,4.79,4.9300,141567,68873300,3.86;2024-09-25,4.83,4.97,4.79,4.8400,193402,94317300,5.27;2024-09-24,4.69,4.80,4.59,4.7900,160566,75792400,4.38;2024-09-23,4.61,4.74,4.51,4.7000,108656,50549900,2.96;2024-09-20,4.62,4.71,4.52,4.5500,77896,35824200,2.12;2024-09-19,4.55,4.67,4.46,4.6300,102432,47137900,2.79;2024-09-18,4.60,4.63,4.42,4.4900,90037,40527100,2.45;2024-09-13,4.77,4.84,4.56,4.5600,125616,58053300,3.42;2024-09-12,4.73,4.90,4.70,4.7600,125029,59977800,3.41;2024-09-11,4.70,4.81,4.67,4.7400,122150,58129000,3.33;2024-09-10,4.72,4.77,4.60,4.7200,102996,48272700,2.81;2024-09-09,4.74,4.83,4.62,4.7300,130872,61644200,3.57;2024-09-06,5.10,5.11,4.78,4.7900,209780,103488700,5.72;2024-09-05,5.12,5.21,5.03,5.1700,292266,149378000,7.97;2024-09-04,4.93,5.25,4.80,5.2100,386978,196157800,10.55;2024-09-03,4.86,5.04,4.81,4.9800,140896,69681500,3.84;2024-09-02,5.10,5.16,4.86,4.8900,171838,85900500,4.68;2024-08-30,4.87,5.13,4.82,5.0200,301031,151099600,8.20;2024-08-29,4.55,5.09,4.50,4.8400,278181,133650400,7.58;2024-08-28,4.94,4.96,4.66,4.8100,281767,135825100,7.68;2024-08-27,5.46,5.64,5.01,5.1300,357474,188683900,9.74;2024-08-26,5.16,5.36,5.06,5.3300,313358,165192800,8.54;2024-08-23,5.29,5.32,4.88,5.1600,359304,182901000,9.79;2024-08-22,5.10,5.86,5.00,5.2900,528382,283118700,14.40;2024-08-21,5.21,5.33,5.06,5.0900,294410,152312900,8.02;2024-08-20,5.16,5.33,5.06,5.2800,388273,202496000,10.58;2024-08-19,5.33,5.47,5.04,5.2000,549129,286013400,14.97;2024-08-16,5.51,6.03,5.42,5.8100,827281,477720600,22.55;2024-08-15,4.61,5.51,4.53,5.5100,316918,164782700,8.64;2024-08-14,4.56,4.63,4.53,4.5900,81206,37175100,2.21;2024-08-13,4.44,4.55,4.30,4.5500,87853,39040000,2.39;2024-08-12,4.57,4.57,4.40,4.4300,66332,29517200,1.81;2024-08-09,4.61,4.69,4.52,4.5200,58189,26663400,1.59;2024-08-08,4.65,4.66,4.51,4.5800,66893,30686000,1.82;2024-08-07,4.69,4.72,4.62,4.6700,58513,27293400,1.59;2024-08-06,4.63,4.70,4.61,4.6800,69546,32396500,1.90;2024-08-05,4.78,4.84,4.56,4.5700,97608,45858300,2.66;2024-08-02,4.90,4.97,4.81,4.8400,56467,27676900,1.54;2024-08-01,4.94,5.00,4.90,4.9700,61502,30474100,1.68;2024-07-31,4.74,4.94,4.69,4.9300,77812,37794000,2.12;2024-07-30,4.67,4.78,4.64,4.7500,48889,23129800,1.33;2024-07-29,4.73,4.75,4.59,4.7100,64477,30221000,1.76;2024-07-26,4.63,4.71,4.60,4.6500,62699,29189600,1.71;2024-07-25,4.50,4.64,4.40,4.5800,58996,26837900,1.61;2024-07-24,4.66,4.72,4.52,4.5300,67060,30765400,1.83;2024-07-23,4.77,4.85,4.66,4.6600,68435,32596100,1.87;2024-07-22,4.65,4.86,4.64,4.7600,71478,33957400,1.95;2024-07-19,4.58,4.70,4.54,4.6500,54149,25090100,1.48;2024-07-18,4.69,4.69,4.43,4.5800,83088,37512700,2.26;2024-07-17,4.84,4.86,4.66,4.6700,63223,29888600,1.72;2024-07-16,4.78,4.87,4.71,4.8300,57258,27543600,1.56;2024-07-15,4.94,5.01,4.75,4.7700,72281,34720500,1.97;2024-07-12,4.96,5.04,4.92,4.9700,82867,41194400,2.26;2024-07-11,4.82,5.03,4.80,5.0300,127181,62992500,3.47;2024-07-10,4.76,4.85,4.63,4.7400,80582,38264100,2.20;2024-07-09,4.71,4.83,4.56,4.8000,97628,46070600,2.66;2024-07-08,4.94,4.95,4.70,4.7100,74999,35723200,2.04;2024-07-05,4.85,4.95,4.71,4.9200,80316,38984300,2.19;2024-07-04,5.00,5.07,4.80,4.8400,106269,52218900,2.90;2024-07-03,5.05,5.10,4.94,5.0400,114880,57577000,3.13;2024-07-02,5.06,5.08,4.91,5.0500,121066,60729100,3.30;2024-07-01,5.03,5.25,4.89,5.0000,174134,87298200,4.75;2024-06-28,5.02,5.40,4.99,5.1200,224696,116127100,6.12;2024-06-27,5.16,5.52,5.03,5.0500,224946,117219700,6.13;2024-06-26,4.80,5.10,4.68,5.1000,112221,55289600,3.06;2024-06-25,4.81,4.92,4.74,4.8100,78453,37668600,2.14;2024-06-24,4.95,5.02,4.78,4.8100,96333,46872700,2.63;2024-06-21,4.88,5.07,4.88,5.0200,102686,51515000,2.80;2024-06-20,5.25,5.31,5.00,5.0200,135745,69405100,3.70;2024-06-19,5.30,5.35,5.18,5.2500,137182,72286300,3.74;2024-06-18,5.10,5.28,5.09,5.2800,140813,73433200,3.84;2024-06-17,5.11,5.21,5.00,5.1000,113896,58038000,3.10;2024-06-14,5.04,5.16,4.90,5.1500,107346,54423200,2.93;2024-06-13,5.18,5.40,5.04,5.0700,167993,86537400,4.58;2024-06-12,4.89,5.18,4.89,5.1500,175387,89034700,4.78;2024-06-11,4.87,4.90,4.51,4.8800,157505,75043600,4.29;2024-06-07,4.72,5.04,4.65,4.8800,283636,138211100,7.73;2024-06-06,4.78,5.03,4.60,4.6300,431416,206252900,11.76;2024-06-05,5.52,5.88,5.41,5.5200,210833,119606900,5.75;2024-06-04,6.01,6.01,5.58,5.6800,261075,148906500,7.12;2024-06-03,6.39,6.49,5.99,6.1000,270312,166458200,7.37;2024-05-31,6.30,6.87,6.23,6.4500,275555,179146300,7.51;2024-05-30,6.87,6.88,6.36,6.3900,398812,261463400,10.87;2024-05-29,6.60,7.24,6.55,7.0500,522408,365121700,14.24;2024-05-28,6.60,6.80,6.50,6.7200,385825,256563700,10.52;2024-05-27,7.21,7.30,6.76,6.8700,541226,378172200,14.75;2024-05-24,7.06,8.49,6.80,7.8300,891057,675342400,24.29;2024-05-23,6.09,7.21,5.96,7.2100,662947,460778100,18.07;2024-05-22,5.78,6.08,5.68,6.0100,104949,62451200,2.86;2024-05-21,5.90,6.07,5.77,5.8200,65706,38680900,1.79;2024-05-20,5.84,5.94,5.81,5.8600,42890,25192200,1.17;2024-05-17,5.75,5.88,5.64,5.8400,57806,33421400,1.58;2024-05-16,5.62,5.85,5.62,5.7400,56914,32739400,1.55;2024-05-15,5.63,5.71,5.54,5.5800,39429,22162500,1.07;2024-05-14,5.55,5.71,5.54,5.6300,51443,28892400,1.40;2024-05-13,5.74,5.77,5.50,5.5300,67180,37709000,1.83;2024-05-10,5.98,6.03,5.75,5.8200,83805,49030500,2.28;2024-05-09,5.88,6.15,5.86,6.0400,91537,55247000,2.49