[{"seq":663074191,"ctime":1730447537,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241101\/663074191.shtml","title":"\u6d69\u4e91\u79d1\u628011\u670801\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300448,"type":"yidong"},{"seq":663057613,"ctime":1730385186,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241031\/663057613.shtml","title":"\u534e\u4e3a\u524d\u4e09\u5b63\u5ea6\u8425\u65365859\u4ebf \u540c\u6bd4\u589e\u957f30%","source":"\u89c2\u5bdf\u8005\u7f51","stocks":300448,"type":"news"},{"seq":662787656,"ctime":1729818284,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241025\/662787656.shtml","title":"\u6d69\u4e91\u79d1\u6280\u201c\u6d69\u6613\u642d\u201d\u4f4e\u4ee3\u7801\u5e73\u53f0\u901a\u8fc7\u300a\u4f4e\u4ee3\u7801\u5f00\u53d1\u5e73\u53f0\u80fd\u529b\u8981\u6c42\u300b\u5168\u80fd\u529b\u6d4b\u8bc4","source":"\u6d69\u4e91\u79d1\u6280\u5b98\u5fae","stocks":300448,"type":"yidong"},{"seq":49615501,"ctime":1729786050,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20241025\/49615501.shtml","title":"\u6d69\u4e91\u79d1\u6280\uff1a2024\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300448,"type":"notice"},{"seq":662254364,"ctime":1728475165,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241009\/662254364.shtml","title":"\u6d69\u4e91\u79d1\u6280\uff1a\u65b0\u589e\u957f\u70b9\u4f53\u73b0\u5728\u7269\u8054\u7f51\u4e1a\u52a1\u548c\u4f01\u4e1a\u6570\u5b57\u5316\u8d4b\u80fd\u670d\u52a1\u4e24\u65b9\u9762\uff0c\u4e3a\u4e2d\u5c0f\u4f01\u4e1a\u63d0\u4f9b\u6570\u5b57\u5316\u670d\u52a1\u7684\u8425\u6536\u5360\u6bd4\u5728\u9010\u6e10\u63d0\u5347","source":"\u91d1\u878d\u754c","stocks":300448,"type":"news"},{"seq":662227151,"ctime":1728460320,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241009\/662227151.shtml","title":"\u6d69\u4e91\u79d1\u628010\u670809\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":300448,"type":"yidong"},{"seq":662176154,"ctime":1728373992,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241008\/662176154.shtml","title":"\u6d69\u4e91\u79d1\u628010\u670808\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":300448,"type":"yidong"},{"seq":662160552,"ctime":1728317867,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241008\/662160552.shtml","title":"\u516c\u53f8\u96f6\u8ddd\u79bb\u00b7\u65b0\u7ecf\u6d4e \u65b0\u52a8\u80fd|\u6d69\u4e91\u79d1\u6280\uff1a\u4f4e\u4ee3\u7801\u8d4b\u80fd\u4f01\u4e1a\u6570\u5b57\u5316\u8f6c\u578b","source":"\u8bc1\u5238\u65e5\u62a5","stocks":300448,"type":"news"},{"seq":662102560,"ctime":1727682735,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240930\/662102560.shtml","title":"\u6d69\u4e91\u79d1\u628009\u670830\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":300448,"type":"yidong"},{"seq":662098419,"ctime":1727676201,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240930\/662098419.shtml","title":"\u6d69\u4e91\u79d1\u6280\u5b9e\u63a7\u4eba\u53ca\u4e00\u81f4\u884c\u52a8\u4eba\u7b49\u62df\u51cf\u6301 2023\u5e74\u8f6c\u4e8f","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":300448,"type":"yidong"},{"seq":662092127,"ctime":1727657799,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240930\/662092127.shtml","title":"\u50ac\u751f\u65b0\u4ea7\u54c1\u65b0\u4e1a\u6001 \u4fc3\u8fdb\u6570\u636e\u4ea7\u4e1a\u9ad8\u8d28\u91cf\u53d1\u5c55","source":"\u91d1\u878d\u754c","stocks":300448,"type":"news"},{"seq":662089242,"ctime":1727653516,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240930\/662089242.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u56fd\u8054\u8bc1\u5238\u91cd\u5927\u8d44\u4ea7\u91cd\u7ec4\u76f8\u5173\u7533\u8bf7\u83b7\u5f97\u53d7\u7406","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":300448,"type":"yidong"},{"seq":662058436,"ctime":1727436574,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240927\/662058436.shtml","title":"\u6d69\u4e91\u79d1\u6280\uff1a\u63a7\u80a1\u80a1\u4e1c\u53ca\u9ad8\u7ba1\u62df\u51cf\u6301\u80a1\u4efd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300448,"type":"yidong"},{"seq":661949872,"ctime":1727223733,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240925\/661949872.shtml","title":"\u8fdb\u5165\u5546\u7528\u65b0\u9636\u6bb5 \u534e\u4e3a\u539f\u751f\u9e3f\u8499\u5373\u5c06\u5f00\u542f\u516c\u6d4b","source":"\u91d1\u878d\u754c\u2014\u673a\u4f1a\u60c5\u62a5","stocks":300448,"type":"news"},{"seq":661670723,"ctime":1726136292,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240912\/661670723.shtml","title":"\u6d69\u4e91\u79d1\u6280\uff1a\u5c06\u63a8\u8fdb\u201c\u6570\u5b57\u5316\u8d4b\u80fd\u8005\u201d\u6218\u7565\u4ee5\u5168\u9762\u63d0\u4f9b\u4e2d\u5c0f\u4f01\u4e1a\u5168\u57df\u6570\u5b57\u5316\u7efc\u5408\u670d\u52a1","source":"\u91d1\u878d\u754c","stocks":300448,"type":"news"},{"seq":661559116,"ctime":1725879523,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240909\/661559116.shtml","title":"\u6d69\u4e91\u79d1\u6280\uff1a\u516c\u53f8\u9ad8\u5c42\u5c06\u53c2\u52a0\u5e7f\u4e1c\u8f96\u533a\u4e0a\u5e02\u516c\u53f8\u6295\u8d44\u8005\u5173\u7cfb\u7ba1\u7406\u6708\u6d3b\u52a8\u8fdb\u884c\u7ebf\u4e0a\u4ea4\u6d41","source":"\u91d1\u878d\u754c","stocks":300448,"type":"news"},{"seq":661123330,"ctime":1724658708,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240826\/661123330.shtml","title":"\u6d69\u4e91\u79d1\u628008\u670826\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":300448,"type":"yidong"},{"seq":661074849,"ctime":1724399463,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240823\/661074849.shtml","title":"\u6d69\u4e91\u79d1\u628008\u670823\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300448,"type":"yidong"},{"seq":661072177,"ctime":1724392666,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240823\/661072177.shtml","title":"\u6d69\u4e91\u79d1\u6280\uff1a\u4e0a\u534a\u5e74\u6570\u5b57\u5316\u6218\u7565\u521d\u663e\u6210\u6548\uff0c\u62df10\u6d3e0.15\u5143\uff08\u542b\u7a0e\uff09","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300448,"type":"yidong"},{"seq":661068334,"ctime":1724379883,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240823\/661068334.shtml","title":"\u534e\u4e3a\u4ea7\u4e1a\u94fe\u6982\u5ff5\u6301\u7eed\u6d3b\u8dc3 \u4e16\u7eaa\u9f0e\u5229\u7b49\u591a\u80a1\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300448,"type":"news"},{"seq":48915567,"ctime":1724342848,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240823\/48915567.shtml","title":"\u6d69\u4e91\u79d1\u6280\uff1a2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300448,"type":"notice"},{"seq":48915583,"ctime":1724342741,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240823\/48915583.shtml","title":"\u6d69\u4e91\u79d1\u6280\uff1a2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300448,"type":"notice"},{"seq":660994416,"ctime":1724226649,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240821\/660994416.shtml","title":"\u6d69\u4e91\u79d1\u628008\u670821\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300448,"type":"yidong"},{"seq":660820074,"ctime":1723708272,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240815\/660820074.shtml","title":"\u6d69\u4e91\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":300448,"type":"yidong"},{"seq":660597282,"ctime":1723095809,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240808\/660597282.shtml","title":"\u559c\u8baf\uff01\u516c\u53f8\u8363\u83b7\u6e56\u5317\u7701\u79d1\u5b66\u6280\u672f\u8fdb\u6b65\u4e8c\u7b49\u5956","source":"\u6d69\u4e91\u79d1\u6280\u5b98\u5fae","stocks":300448,"type":"yidong"},{"seq":660416523,"ctime":1722585043,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240802\/660416523.shtml","title":"\u6d69\u4e91\u79d1\u628008\u670802\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300448,"type":"yidong"},{"seq":659576776,"ctime":1720425033,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240708\/659576776.shtml","title":"\u6d69\u4e91\u79d1\u628007\u670808\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":300448,"type":"yidong"},{"seq":659570314,"ctime":1720403380,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240708\/659570314.shtml","title":"\u6570\u636e\u8981\u7d20\u6982\u5ff5\u6301\u7eed\u8d70\u4f4e \u822a\u5929\u5b8f\u56fe\u8dcc\u8d8515%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300448,"type":"news"},{"seq":659488989,"ctime":1720079376,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240704\/659488989.shtml","title":"\u201c1\u5143\u80a1\u201d\u5927\u53cd\u653b\uff0c\u5982\u4f55\u201c\u786e\u8ba4\u201d\u884c\u60c5","source":"\u626c\u5b50\u665a\u62a5\u7f51","stocks":300448,"type":"yidong"},{"seq":659484942,"ctime":1720061214,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240704\/659484942.shtml","title":"\u6570\u636e\u8981\u7d20\u6982\u5ff5\u62c9\u5347\uff0c\u96c4\u5e1d\u79d1\u6280\u3001\u6e58\u90ae\u79d1\u6280\u6da8\u505c\uff0c\u96f6\u70b9\u6709\u6570\u7b49\u8d70\u9ad8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300448,"type":"news"},{"seq":659482445,"ctime":1720056537,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240704\/659482445.shtml","title":"\u8f66\u8def\u534f\u540c\u6982\u5ff5\u80a1\u5f00\u76d8\u8d70\u9ad8 \u6d69\u4e91\u79d1\u6280\u6da8\u8d8510%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300448,"type":"news"},{"seq":659443361,"ctime":1719993102,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240703\/659443361.shtml","title":"\u6d69\u4e91\u79d1\u628007\u670803\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300448,"type":"yidong"},{"seq":659441689,"ctime":1719986535,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240703\/659441689.shtml","title":"\u5e7f\u5dde\u79d1\u6280\u8d38\u6613\u804c\u4e1a\u5b66\u9662\u5230\u8bbf\u516c\u53f8\u5171\u8bae\u6821\u4f01\u5408\u4f5c","source":"\u6d69\u4e91\u79d1\u6280\u5b98\u5fae","stocks":300448,"type":"yidong"},{"seq":659440019,"ctime":1719975782,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240703\/659440019.shtml","title":"\u6d69\u4e91\u79d1\u6280\u7b49\u6210\u7acb\u6570\u5b57\u79d1\u6280\u516c\u53f8 \u542b\u591a\u9879AI\u4e1a\u52a1","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300448,"type":"yidong"},{"seq":659420148,"ctime":1719921719,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240702\/659420148.shtml","title":"\u6d69\u4e91\u79d1\u6280\uff1a\u9053\u8def\u5b89\u5168\u667a\u80fd\u5316\u7ba1\u7406\u5e73\u53f0\u5e94\u7528\u4e8e\u667a\u6167\u9ad8\u901f\u516c\u8def\u7684\u76f8\u5173\u9879\u76ee\u4e2d","source":"\u91d1\u878d\u754c","stocks":300448,"type":"yidong"}]

2024-11-22,6.49,6.73,6.21,6.2500,315595,204121500,6.42;2024-11-21,6.60,6.64,6.43,6.5900,323590,211537200,6.58;2024-11-20,6.36,6.74,6.26,6.6700,413735,271664300,8.41;2024-11-19,6.20,6.39,5.98,6.3700,329546,204163900,6.70;2024-11-18,7.00,7.12,6.10,6.2000,661575,426949200,13.46;2024-11-15,7.21,7.88,7.11,7.1200,866998,637359900,17.63;2024-11-14,6.93,7.36,6.75,7.1000,736484,525244300,14.98;2024-11-13,6.84,7.02,6.65,6.9800,312873,213905200,6.36;2024-11-12,7.28,7.29,6.80,6.9000,462121,324242800,9.40;2024-11-11,6.96,7.26,6.87,7.2600,464154,331105600,9.44;2024-11-08,7.32,7.45,6.95,7.0500,580131,415467300,11.80;2024-11-07,6.75,7.13,6.72,7.1300,571650,397284500,11.63;2024-11-06,6.88,7.02,6.70,6.8000,539029,369669100,10.96;2024-11-05,6.49,6.98,6.46,6.8700,533465,361087300,10.85;2024-11-04,6.35,6.52,6.03,6.4900,435537,276555600,8.86;2024-11-01,6.80,7.40,6.47,6.5500,928102,649362900,18.88;2024-10-31,6.54,6.74,6.37,6.6500,401345,264745800,8.16;2024-10-30,6.52,6.63,6.33,6.5500,379795,245821600,7.72;2024-10-29,7.02,7.09,6.63,6.6400,546670,370241800,11.12;2024-10-28,6.61,7.10,6.61,7.0000,703861,484461500,14.32;2024-10-25,6.45,6.63,6.45,6.5200,364485,237914000,7.41;2024-10-24,6.60,6.60,6.30,6.3300,317577,203008800,6.46;2024-10-23,6.42,6.93,6.34,6.6000,512875,341652100,10.43;2024-10-22,6.70,6.70,6.30,6.4200,412285,267645500,8.39;2024-10-21,6.47,6.78,6.45,6.7600,525193,348014000,10.68;2024-10-18,6.20,6.59,6.11,6.4600,443840,281654300,9.03;2024-10-17,6.34,6.43,6.21,6.2300,400451,253672000,8.14;2024-10-16,5.90,6.30,5.89,6.2300,337901,208328600,6.87;2024-10-15,6.16,6.47,6.02,6.1500,486962,306593400,9.90;2024-10-14,5.99,6.21,5.76,6.2000,377370,226662100,7.68;2024-10-11,6.14,6.22,5.80,5.8800,417901,249758800,8.50;2024-10-10,6.38,6.66,6.11,6.2300,488634,309003800,9.94;2024-10-09,6.99,7.07,6.22,6.2300,823256,557707200,16.74;2024-10-08,7.29,7.38,6.52,7.3800,1136760,798709600,23.12;2024-09-30,5.33,6.18,5.33,6.1500,906864,516754900,18.44;2024-09-27,4.97,5.27,4.91,5.2300,463592,235688700,9.43;2024-09-26,4.82,4.92,4.78,4.9100,323006,157201200,6.57;2024-09-25,4.77,4.93,4.72,4.8400,375237,181846300,7.63;2024-09-24,4.61,4.75,4.49,4.7500,274540,127418100,5.58;2024-09-23,4.68,4.70,4.61,4.6300,175418,81672200,3.57;2024-09-20,4.53,4.71,4.52,4.6600,226294,105357100,4.60;2024-09-19,4.43,4.57,4.39,4.5400,156765,70563500,3.19;2024-09-18,4.48,4.52,4.30,4.3900,148077,65081800,3.01;2024-09-13,4.57,4.58,4.47,4.4800,160368,72262500,3.26;2024-09-12,4.51,4.66,4.51,4.5700,213645,97954700,4.35;2024-09-11,4.56,4.59,4.47,4.5000,158784,71666100,3.23;2024-09-10,4.58,4.65,4.44,4.6000,187293,85193400,3.81;2024-09-09,4.54,4.59,4.43,4.5300,161413,72903600,3.28;2024-09-06,4.78,4.82,4.57,4.5900,282766,131982800,5.75;2024-09-05,4.80,4.86,4.69,4.8200,257212,123279100,5.23;2024-09-04,4.85,4.91,4.76,4.7800,306881,148079800,6.24;2024-09-03,5.06,5.10,4.76,5.0300,531047,259913000,10.80;2024-09-02,5.27,5.40,5.05,5.0600,557393,290795500,11.34;2024-08-30,5.07,5.48,5.05,5.2900,748749,397994900,15.23;2024-08-29,5.08,5.29,4.91,5.1600,652761,331430400,13.28;2024-08-28,5.15,5.48,5.07,5.3500,729153,381727000,14.83;2024-08-27,5.31,5.88,5.14,5.2500,1003618,549521300,20.41;2024-08-26,5.49,5.49,5.12,5.3800,1077216,567635300,21.91;2024-08-23,4.65,5.56,4.65,5.5600,831743,442659800,16.92;2024-08-22,4.86,4.92,4.62,4.6300,515794,245585500,10.49;2024-08-21,4.74,5.18,4.72,5.0300,601034,298009000,12.22;2024-08-20,4.88,4.96,4.74,4.7700,346840,166947600,7.05;2024-08-19,4.96,5.04,4.77,4.8800,487102,237808100,9.91;2024-08-16,4.89,5.30,4.88,5.0800,807336,410797800,16.42;2024-08-15,4.53,4.94,4.47,4.8700,465745,220271500,9.47;2024-08-14,4.46,4.68,4.45,4.6000,279085,127955900,5.68;2024-08-13,4.46,4.53,4.38,4.4800,210357,93800700,4.28;2024-08-12,4.69,4.72,4.43,4.4900,351779,158836600,7.15;2024-08-09,4.59,4.96,4.52,4.7700,466486,222146100,9.49;2024-08-08,4.75,4.78,4.50,4.5600,384119,177921900,7.81;2024-08-07,4.74,4.96,4.70,4.7900,541925,261494400,11.02;2024-08-06,4.60,4.86,4.39,4.6800,502395,233994100,10.22;2024-08-05,4.77,4.98,4.45,4.4900,517833,241901000,10.53;2024-08-02,4.45,5.06,4.35,4.6900,724160,337847500,14.73;2024-08-01,4.42,4.54,4.30,4.4300,341609,150131500,6.95;2024-07-31,4.14,4.50,4.14,4.3900,406541,176134800,8.27;2024-07-30,4.06,4.19,4.02,4.1400,206062,85319400,4.19;2024-07-29,4.04,4.11,3.98,4.0700,226671,92110300,4.61;2024-07-26,3.88,4.08,3.86,4.0500,287861,115448200,5.85;2024-07-25,3.77,3.93,3.70,3.8800,191984,73124400,3.90;2024-07-24,3.88,3.95,3.79,3.8100,188296,72693900,3.83;2024-07-23,3.99,4.03,3.93,3.9400,213250,84925400,4.34;2024-07-22,3.97,4.08,3.90,4.0100,323070,128941900,6.57;2024-07-19,3.78,3.90,3.75,3.8500,181954,70051200,3.70;2024-07-18,3.72,3.84,3.64,3.8300,252057,94087100,5.13;2024-07-17,4.04,4.04,3.82,3.8300,301743,117247600,6.14;2024-07-16,4.08,4.15,3.97,4.0400,280682,113408600,5.71;2024-07-15,4.35,4.36,4.10,4.1200,389645,163121800,7.92;2024-07-12,4.53,4.54,4.37,4.4000,444106,197390700,9.03;2024-07-11,4.61,4.72,4.53,4.6100,587186,270866400,11.94;2024-07-10,4.33,4.92,4.31,4.5700,698364,322781900,14.20;2024-07-09,4.31,4.54,4.18,4.4600,615131,269329100,12.51;2024-07-08,4.70,4.75,4.31,4.3100,749116,333625100,15.24;2024-07-05,4.86,5.17,4.64,4.9100,940784,457530000,19.13;2024-07-04,5.70,5.97,5.08,5.1300,1362200,758109800,27.71;2024-07-03,4.43,5.10,4.43,5.1000,914524,451630800,18.60;2024-07-02,4.16,4.29,4.15,4.2500,314121,132964700,6.39;2024-07-01,4.13,4.19,4.04,4.1300,269756,110826800,5.49;2024-06-28,4.25,4.51,4.15,4.1900,491087,210441900,9.99;2024-06-27,4.09,4.84,3.99,4.3300,582405,257987000,11.85;2024-06-26,3.81,4.03,3.72,4.0300,167330,65637700,3.40;2024-06-25,3.99,4.09,3.78,3.8600,210654,82334200,4.28;2024-06-24,3.97,4.30,3.80,3.9900,262250,105432500,5.33;2024-06-21,3.87,4.14,3.84,4.0400,151970,61016700,3.09;2024-06-20,4.10,4.16,3.94,3.9500,82911,33313200,1.69;2024-06-19,4.07,4.16,4.03,4.1200,129802,53356300,2.64;2024-06-18,3.81,4.10,3.79,4.0800,115351,46275400,2.35;2024-06-17,3.87,3.92,3.79,3.8100,60208,23122900,1.22;2024-06-14,3.88,3.90,3.79,3.8700,49328,19063800,1.00;2024-06-13,3.88,3.95,3.80,3.8800,74444,28768700,1.51;2024-06-12,3.82,3.90,3.77,3.9000,71601,27676700,1.46;2024-06-11,3.62,3.79,3.53,3.7700,89972,33177000,1.83;2024-06-07,3.59,3.72,3.55,3.6600,121071,44020900,2.46;2024-06-06,3.83,3.89,3.48,3.5200,129457,46741600,2.63;2024-06-05,3.86,3.95,3.78,3.8300,80277,31097100,1.63;2024-06-04,3.96,4.02,3.78,3.8500,98700,37937900,2.01;2024-06-03,4.15,4.20,3.97,4.0200,83113,33871600,1.69;2024-05-31,4.05,4.21,4.04,4.1700,73009,30278000,1.48;2024-05-30,4.04,4.13,4.01,4.0700,51317,20924900,1.04;2024-05-29,4.14,4.20,4.03,4.0700,67298,27650600,1.37;2024-05-28,4.23,4.25,4.13,4.1500,65272,27368400,1.33;2024-05-27,4.21,4.24,4.08,4.2000,75078,31177200,1.53;2024-05-24,4.20,4.27,4.15,4.2000,70352,29731100,1.43