[{"seq":662421967,"ctime":1728978815,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241015\/662421967.shtml","title":"\u60e0\u4f26\u6676\u4f5310\u670815\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":300460,"type":"yidong"},{"seq":662382359,"ctime":1728896946,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241014\/662382359.shtml","title":"\u60e0\u4f26\u6676\u4f53\uff1a\u516c\u53f8\u83b7\u4e1c\u839e\u519c\u5546\u94f6\u884c 15000 \u4e07\u5143\u6388\u4fe1\u989d\u5ea6","source":"\u91d1\u878d\u754c","stocks":300460,"type":"news"},{"seq":662227080,"ctime":1728460254,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241009\/662227080.shtml","title":"\u60e0\u4f26\u6676\u4f5310\u670809\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":300460,"type":"yidong"},{"seq":662176056,"ctime":1728373900,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241008\/662176056.shtml","title":"\u60e0\u4f26\u6676\u4f5310\u670808\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":300460,"type":"yidong"},{"seq":661834859,"ctime":1726805359,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240920\/661834859.shtml","title":"\u60e0\u4f26\u6676\u4f53\uff1a\u662f\u5426\u53c2\u52a0\u534e\u4e3a\u5168\u8054\u7ed3\u5927\u4f1a\u4ee5\u4e3b\u529e\u65b9\u516c\u5f00\u4fe1\u606f\u4e3a\u51c6","source":"\u91d1\u878d\u754c","stocks":300460,"type":"news"},{"seq":661201737,"ctime":1724808586,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240828\/661201737.shtml","title":"\u534e\u4e3a\u6d77\u601d\u6982\u5ff5\u80a1\u7ee7\u7eed\u8c03\u6574 \u521b\u7ef4\u6570\u5b57\u7ade\u4ef7\u8dcc\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300460,"type":"news"},{"seq":660949092,"ctime":1724117252,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240820\/660949092.shtml","title":"\u534e\u4e3a\u6d77\u601d\u6982\u5ff5\u80a1\u5927\u5e45\u4f4e\u5f00 \u4e16\u7eaa\u9f0e\u5229\u7ade\u4ef7\u8dcc\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300460,"type":"news"},{"seq":660862539,"ctime":1723794734,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240816\/660862539.shtml","title":"\u60e0\u4f26\u6676\u4f5308\u670816\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300460,"type":"yidong"},{"seq":660862072,"ctime":1723793560,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240816\/660862072.shtml","title":"\u7535\u5b50\u5143\u4ef6\u884c\u4e1a16\u65e5\u4e3b\u529b\u51c0\u6d41\u51654.42\u4ebf\u5143\uff0c\u5174\u68ee\u79d1\u6280\u3001\u597d\u4e0a\u597d\u5c45\u524d","source":"\u91d1\u878d\u754c","stocks":300460,"type":"news"},{"seq":660860253,"ctime":1723785673,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240816\/660860253.shtml","title":"\u534e\u4e3a\u6d77\u601d\u6982\u5ff5\u80a1\u6380\u6da8\u505c\u6f6e \u60e0\u4f26\u6676\u4f53\u7b497\u80a1\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300460,"type":"news"},{"seq":660857593,"ctime":1723774273,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240816\/660857593.shtml","title":"\u5143\u4ef6\u677f\u5757\u9707\u8361\u8d70\u9ad8 \u5219\u6210\u7535\u5b50\u3001\u6676\u8d5b\u79d1\u6280\u6da8\u8d8510%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300460,"type":"news"},{"seq":660814520,"ctime":1723687171,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240815\/660814520.shtml","title":"\u534e\u4e3a\u6d77\u601d\u6982\u5ff5\u80a1\u5f02\u52a8\u62c9\u5347 \u6df1\u5733\u534e\u5f3a\u62c9\u5347\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300460,"type":"news"},{"seq":660806321,"ctime":1723676976,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240815\/660806321.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u4ebf\u9053\u4fe1\u606f\u8868\u793a\u516c\u53f8AI\u773c\u955c\u5c1a\u5728\u7814\u53d1\u4e4b\u4e2d","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":300460,"type":"news"},{"seq":48810831,"ctime":1723651648,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240815\/48810831.shtml","title":"\u60e0\u4f26\u6676\u4f53\uff1a2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300460,"type":"notice"},{"seq":48810815,"ctime":1723651541,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240815\/48810815.shtml","title":"\u60e0\u4f26\u6676\u4f53\uff1a2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300460,"type":"notice"},{"seq":660798214,"ctime":1723638046,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240814\/660798214.shtml","title":"\u60e0\u4f26\u6676\u4f53\u603b\u8d1f\u503a8.93\u4ebf\u5143\uff0c\u8f83\u53bb\u5e74\u540c\u671f\u51cf\u5c112.10%\uff0c\u5e94\u6536\u8d26\u6b3e\u8fbe2.2\u4ebf\u5143","source":"\u91d1\u878d\u754c","stocks":300460,"type":"news"},{"seq":660795488,"ctime":1723635730,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240814\/660795488.shtml","title":"\u60e0\u4f26\u6676\u4f53\uff1a2024\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u4e3a258.14\u4e07\u5143 \u540c\u6bd4\u626d\u4e8f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300460,"type":"yidong"},{"seq":660774958,"ctime":1723600912,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240814\/660774958.shtml","title":"\u534e\u4e3a\u6d77\u601d\u6982\u5ff5\u80a1\u5f02\u52a8\u62c9\u5347 \u4e16\u7eaa\u9f0e\u5229\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300460,"type":"news"},{"seq":660468058,"ctime":1722843030,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240805\/660468058.shtml","title":"\u60e0\u4f26\u6676\u4f53\u7ec8\u6b62\u7b79\u5212\u63a7\u5236\u6743\u53d8\u66f4 \u80a1\u4ef7\u8dcc7.2%","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":300460,"type":"yidong"},{"seq":660456796,"ctime":1722814904,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240805\/660456796.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u534e\u6da6\u4e09\u4e5d\u62df\u4ee562.12\u4ebf\u73b0\u91d1\u8d2d\u4e70\u5929\u58eb\u529b28%\u80a1\u4efd","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":300460,"type":"news"},{"seq":660426923,"ctime":1722593934,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240802\/660426923.shtml","title":"\u60e0\u4f26\u6676\u4f53\uff1a\u7ec8\u6b62\u7b79\u5212\u516c\u53f8\u63a7\u5236\u6743\u53d8\u66f4\u4e8b\u9879","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300460,"type":"yidong"},{"seq":660366102,"ctime":1722474397,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240801\/660366102.shtml","title":"\u3010\u6807\u51c6\u5148\u884c\uff0c\u54c1\u8d28\u4fdd\u969c\u3011\u60e0\u4f26\u6676\u4f53\u7275\u5934\u4e24\u9879\u8f66\u89c4\u7ea7\u4ea7\u54c1\u56e2\u4f53\u6807\u51c6\u5ba1\u67e5\u5706\u6ee1\u901a\u8fc7","source":"\u60e0\u4f26\u6676\u4f53\u5b98\u5fae","stocks":300460,"type":"yidong"},{"seq":660018025,"ctime":1721634624,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240722\/660018025.shtml","title":"\u60e0\u4f26\u6676\u4f5307\u670822\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":300460,"type":"yidong"},{"seq":659981272,"ctime":1721385107,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240719\/659981272.shtml","title":"\u60e0\u4f26\u6676\u4f53\u626d\u4e8f\u6da8\u505c\uff0c\u4e0a\u534a\u5e7422\u5bb6\u82af\u7247\u4e0a\u5e02\u516c\u53f8\u6210\u529f\u626d\u4e8f","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":300460,"type":"news"},{"seq":659970566,"ctime":1721375486,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240719\/659970566.shtml","title":"\u60e0\u4f26\u6676\u4f5307\u670819\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300460,"type":"yidong"},{"seq":659967662,"ctime":1721363913,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240719\/659967662.shtml","title":"47\u5bb6\u534a\u5bfc\u4f53\u516c\u53f8\u4e2d\u62a5\u9884\u559c\uff0c\u82af\u7247\u9f99\u5934ETF\u6da82.87%","source":"\u94f6\u67ff\u8d22\u7ecf","stocks":300460,"type":"news"},{"seq":659967175,"ctime":1721360637,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240719\/659967175.shtml","title":"A\u80a1\u5348\u8bc4\uff1a\u79d1\u521b50\u6307\u6570\u534a\u65e5\u6da8\u8fd12% \u534a\u5bfc\u4f53\u82af\u7247\u80a1\u5f3a\u52bf\u4e0a\u653b","source":"\u91d1\u878d\u754c","stocks":300460,"type":"news"},{"seq":659946413,"ctime":1721303215,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240718\/659946413.shtml","title":"7\u670818\u65e5\u665a\u95f4\u516c\u544a\u96c6\u9526\uff1a\u5927\u4f17\u4ea4\u901a\u79f0\u667a\u80fd\u7f51\u8054\u6c7d\u8f66\u6a21\u5f0f\u76ee\u524d\u5c1a\u5904\u4e8e\u5b9e\u9a8c\u9636\u6bb5 \u5bf9\u516c\u53f8\u57fa\u672c\u4e0d\u4ea7\u751f\u6536\u5165","source":"\u540c\u82b1\u987a\u91d1\u878d\u7814\u7a76\u4e2d\u5fc3","stocks":300460,"type":"yidong"},{"seq":659940908,"ctime":1721299886,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240718\/659940908.shtml","title":"\u60e0\u4f26\u6676\u4f53\u9884\u8ba12024\u5e741-6\u6708\u51c0\u5229\u6da6\u76c8\u52290\u4e07\u5143\u81f3500\u4e07\u5143","source":"\u91d1\u878d\u754c","stocks":300460,"type":"news"},{"seq":659939536,"ctime":1721298937,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240718\/659939536.shtml","title":"\u60e0\u4f26\u6676\u4f53\uff1a\u9884\u8ba1\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u626d\u4e8f\u4e3a\u76c8","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300460,"type":"yidong"},{"seq":48494767,"ctime":1721232442,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240718\/48494767.shtml","title":"\u60e0\u4f26\u6676\u4f53\uff1a2024\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300460,"type":"notice"},{"seq":659713294,"ctime":1720685430,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240711\/659713294.shtml","title":"\u60e0\u4f26\u6676\u4f53\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651442.97\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":300460,"type":"yidong"},{"seq":659436530,"ctime":1719969000,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240703\/659436530.shtml","title":"\u3010\u91cd\u78c5\u65b0\u95fb\u3011\u60e0\u4f26\u6676\u4f53\u901a\u8fc7\u4e24\u5316\u878d\u5408\u7ba1\u7406\u4f53\u7cfbAAA\u8bc4\u5b9a","source":"\u60e0\u4f26\u6676\u4f53\u5b98\u5fae","stocks":300460,"type":"yidong"},{"seq":659115327,"ctime":1719194582,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240624\/659115327.shtml","title":"\u60e0\u4f26\u6676\u4f53\u97e9\u7ee7\u73b2\u53bb\u5e74\u9886\u85aa60.0\u4e07\u5143\uff0c\u589e\u5e459.99%","source":"\u91d1\u878d\u754c","stocks":300460,"type":"news"},{"seq":659065410,"ctime":1718950051,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240621\/659065410.shtml","title":"\u60e0\u4f26\u6676\u4f53\u4eae\u76f8\u8de8\u5883\u7535\u5546\u76db\u4f1a\uff0c\u52a9\u63a8\u4e00\u5e26\u4e00\u8def\u9ad8\u8d28\u91cf\u53d1\u5c55","source":"\u60e0\u4f26\u6676\u4f53\u5b98\u5fae","stocks":300460,"type":"yidong"},{"seq":658933908,"ctime":1718697072,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240618\/658933908.shtml","title":"\u60e0\u4f26\u6676\u4f5306\u670818\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300460,"type":"yidong"},{"seq":658730301,"ctime":1718147669,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240612\/658730301.shtml","title":"WWDC\u5927\u4f1a\u540e A\u80a1\u679c\u94fe\u6982\u5ff5\u80a1\u666e\u6da8","source":"\u6df1\u5733\u5546\u62a5","stocks":300460,"type":"news"},{"seq":658716105,"ctime":1718105981,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240611\/658716105.shtml","title":"\u201c\u82f9\u679c\u667a\u80fd\u201d\u843d\u5730\uff0c\u5e02\u573a\u53cd\u5e94\u4e0d\u4e00\uff0cA\u80a1\u6982\u5ff5\u80a1\u4f4e\u5f00\u9ad8\u8d70","source":"\u91d1\u878d\u6295\u8d44\u62a5","stocks":300460,"type":"news"},{"seq":658652805,"ctime":1717752094,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240607\/658652805.shtml","title":"\u4e1c\u65b9\u8bc1\u5238\uff1aAI\u5927\u6a21\u578b\u624b\u673a\u7aef\u843d\u5730\u5c06\u6210\u4e3a\u8d8b\u52bf \u751f\u6210\u5f0fAI\u6709\u671b\u91cd\u5851\u667a\u80fd\u624b\u673a","source":"\u667a\u901a\u8d22\u7ecf","stocks":300460,"type":"news"},{"seq":658457720,"ctime":1717402228,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240603\/658457720.shtml","title":"\u60e0\u4f26\u6676\u4f53\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651816.48\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":300460,"type":"yidong"},{"seq":658397785,"ctime":1717120319,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240531\/658397785.shtml","title":"\u534a\u5bfc\u4f53\u53ca\u5143\u4ef6\u6982\u5ff5\u6982\u5ff5\u6301\u7eed\u6d3b\u8dc3 \u4e0a\u6d77\u8d1d\u5cad\u6da8\u8d858%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300460,"type":"news"},{"seq":47401277,"ctime":1714320452,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240429\/47401277.shtml","title":"\u60e0\u4f26\u6676\u4f53\uff1a2024\u5e74\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300460,"type":"notice"}]
2024-10-18,15.77,17.36,15.62,16.4300,643191,1067972100,22.91;2024-10-17,15.38,16.24,14.97,15.7600,517355,810342300,18.42;2024-10-16,13.75,15.15,13.75,15.1500,383891,564879000,13.67;2024-10-15,15.04,16.45,14.37,14.4700,545441,845155600,19.42;2024-10-14,14.09,15.50,13.86,15.4800,418864,619734700,14.92;2024-10-11,13.45,14.64,13.30,14.1500,345338,482955300,12.30;2024-10-10,15.30,15.58,13.69,13.9500,379392,542439600,13.51;2024-10-09,13.99,16.85,13.61,14.9300,672061,1018302100,23.93;2024-10-08,14.81,14.83,13.20,14.8300,531564,760556900,18.93;2024-09-30,11.00,12.54,10.70,12.3600,429150,501035100,15.28;2024-09-27,10.25,10.82,10.04,10.6200,285140,296716200,10.15;2024-09-26,9.90,10.08,9.74,10.0800,206221,204321700,7.34;2024-09-25,9.60,10.03,9.57,9.8700,241737,238584700,8.61;2024-09-24,9.48,9.69,9.05,9.6600,207978,196771400,7.41;2024-09-23,9.73,9.75,9.52,9.5200,151740,145473900,5.40;2024-09-20,9.34,9.73,9.25,9.7300,206869,196976500,7.37;2024-09-19,9.30,9.41,9.10,9.3200,134243,124644700,4.78;2024-09-18,9.41,9.52,9.09,9.1800,119520,110707200,4.26;2024-09-13,9.60,9.67,9.29,9.3400,133725,126152400,4.76;2024-09-12,9.96,10.05,9.60,9.6100,155886,152445800,5.55;2024-09-11,9.89,10.24,9.74,9.9600,159530,158663300,5.68;2024-09-10,9.97,10.14,9.69,10.0300,164532,162842800,5.86;2024-09-09,10.35,10.50,9.87,9.9700,183548,184188300,6.54;2024-09-06,10.95,10.95,10.18,10.2700,279973,293050000,9.97;2024-09-05,10.74,11.06,10.56,11.0600,244629,264852100,8.71;2024-09-04,11.30,11.36,10.78,10.9200,275928,304250900,9.83;2024-09-03,11.40,11.61,11.03,11.5300,372560,423312000,13.27;2024-09-02,11.55,12.50,11.45,11.8100,541591,643419900,19.29;2024-08-30,10.78,12.36,10.78,11.8100,542843,632309900,19.33;2024-08-29,10.85,11.06,10.38,10.9000,377891,407215900,13.46;2024-08-28,11.30,11.65,10.70,11.3000,430294,478739700,15.32;2024-08-27,10.72,12.97,10.36,11.7900,596963,683916400,21.26;2024-08-26,11.05,11.47,10.63,11.2500,496389,550107600,17.68;2024-08-23,10.27,11.38,10.27,11.0300,543889,593375100,19.37;2024-08-22,10.80,11.35,10.32,10.3800,416540,446805200,14.83;2024-08-21,11.00,12.00,10.87,10.9400,500494,564199300,17.82;2024-08-20,10.56,11.46,10.56,10.8900,496726,543481000,17.69;2024-08-19,11.11,12.50,11.05,11.5900,858969,1008077000,30.59;2024-08-16,9.27,11.04,9.26,11.0400,548244,557741200,19.52;2024-08-15,8.82,9.28,8.80,9.2000,231803,211395800,8.26;2024-08-14,8.74,9.09,8.62,8.9100,168405,149896200,6.00;2024-08-13,8.20,8.65,8.20,8.6500,109605,92662500,3.90;2024-08-12,8.44,8.51,8.12,8.2300,77008,63786900,2.74;2024-08-09,8.70,8.79,8.47,8.5000,93790,80785100,3.34;2024-08-08,8.63,8.81,8.38,8.6100,122099,104820200,4.35;2024-08-07,8.44,8.80,8.36,8.7300,144227,124462100,5.14;2024-08-06,8.40,8.50,8.20,8.3900,108886,90560400,3.88;2024-08-05,8.59,8.82,8.22,8.2500,220542,187850900,7.85;2024-08-02,9.11,9.17,8.88,8.8900,223116,201048800,7.95;2024-08-01,9.12,9.88,9.11,9.3700,305324,287090700,10.87;2024-07-31,9.00,9.29,8.96,9.2900,218308,200845200,7.77;2024-07-30,8.93,9.18,8.86,9.0300,172415,155636200,6.14;2024-07-29,8.95,9.22,8.84,9.0800,206698,187209700,7.36;2024-07-26,8.80,9.12,8.64,9.1200,270036,240337100,9.62;2024-07-25,8.62,8.98,8.49,8.7300,230580,202310300,8.21;2024-07-24,9.07,9.49,8.76,8.7900,331462,302339500,11.80;2024-07-23,9.08,9.48,8.95,9.1000,366656,337492100,13.06;2024-07-22,9.80,9.95,8.98,9.1700,497839,463667100,17.73;2024-07-19,8.20,9.42,8.09,9.4200,370682,332565700,13.20;2024-07-18,8.00,8.00,7.59,7.8500,149320,116050000,5.32;2024-07-17,8.61,8.73,8.12,8.1600,112569,94200400,4.01;2024-07-16,8.10,8.65,8.02,8.5300,117254,98239100,4.18;2024-07-15,8.33,8.35,8.06,8.1200,61531,50225200,2.19;2024-07-12,8.50,8.55,8.30,8.3500,70497,59194900,2.51;2024-07-11,8.45,8.63,8.33,8.5800,103800,88557300,3.70;2024-07-10,8.20,8.38,8.18,8.2800,79452,65852200,2.83;2024-07-09,7.63,8.32,7.54,8.3200,146066,116929800,5.20;2024-07-08,7.89,7.97,7.58,7.6300,58922,45681000,2.10;2024-07-05,7.87,8.05,7.61,7.8800,66480,51881700,2.37;2024-07-04,8.17,8.25,7.85,7.8700,96420,77372600,3.43;2024-07-03,8.21,8.34,8.10,8.1800,74386,61136200,2.65;2024-07-02,8.30,8.35,8.14,8.2800,93909,77394900,3.34;2024-07-01,8.63,8.65,8.03,8.2300,127116,104436600,4.53;2024-06-28,8.45,8.76,8.22,8.5300,103939,89155000,3.70;2024-06-27,8.72,8.80,8.35,8.3700,128427,110291600,4.57;2024-06-26,8.00,8.85,7.74,8.7300,174941,145315500,6.23;2024-06-25,8.52,8.53,7.90,8.0100,138476,112332500,4.93;2024-06-24,8.55,8.81,8.35,8.3700,167611,143151400,5.97;2024-06-21,8.80,9.10,8.52,8.8500,217572,192146300,7.75;2024-06-20,9.06,9.50,8.79,9.1500,266518,242388900,9.49;2024-06-19,9.30,9.41,8.99,9.1100,297616,272281200,10.60;2024-06-18,8.77,9.88,8.75,9.4100,367666,342739500,13.09;2024-06-17,8.69,8.94,8.51,8.8400,187114,163802200,6.66;2024-06-14,8.47,8.88,8.32,8.8200,170594,148443800,6.08;2024-06-13,8.34,8.57,8.31,8.5000,128557,108407600,4.58;2024-06-12,8.16,8.45,8.10,8.3500,132115,109279300,4.70;2024-06-11,7.42,8.25,7.25,8.1600,171144,133600600,6.09;2024-06-07,7.54,7.77,7.42,7.5400,115216,87403000,4.10;2024-06-06,7.94,8.34,7.28,7.3900,180343,138844000,6.42;2024-06-05,8.14,8.44,7.86,7.8600,132273,106548700,4.71;2024-06-04,8.84,8.84,8.03,8.2400,222910,185837400,7.94;2024-06-03,8.75,9.30,8.56,8.9900,243953,217620300,8.69;2024-05-31,8.45,8.83,8.38,8.7900,125959,109664800,4.49;2024-05-30,8.29,8.55,8.11,8.4500,72939,61169200,2.60;2024-05-29,8.38,8.57,8.22,8.3000,68864,57672800,2.45;2024-05-28,8.59,8.67,8.28,8.4000,89205,75766600,3.18;2024-05-27,8.54,8.61,8.00,8.4800,160744,132913400,5.72;2024-05-24,8.48,9.16,8.41,8.6400,129810,113063100,4.62;2024-05-23,8.66,8.78,8.52,8.5300,59411,51209300,2.12;2024-05-22,8.40,8.70,8.40,8.6800,60644,51995500,2.16;2024-05-21,8.53,8.56,8.39,8.5200,44130,37399900,1.57;2024-05-20,8.63,8.68,8.47,8.5000,52607,44965900,1.87;2024-05-17,8.49,8.61,8.34,8.6000,61936,52708800,2.21;2024-05-16,8.30,8.51,8.24,8.4500,64353,53958300,2.29;2024-05-15,8.19,8.39,8.03,8.2100,53287,43933800,1.90;2024-05-14,8.12,8.38,8.10,8.1600,46585,38234100,1.66;2024-05-13,8.32,8.36,8.02,8.1200,57743,47111200,2.06;2024-05-10,8.72,8.88,8.39,8.4000,61660,52503600,2.20;2024-05-09,8.70,8.88,8.62,8.6500,71287,62292500,2.54;2024-05-08,8.65,8.71,8.50,8.5600,57196,49220600,2.04;2024-05-07,8.46,8.60,8.40,8.5600,65196,55655600,2.32;2024-05-06,8.60,8.78,8.43,8.4300,84273,71938200,3.00;2024-04-30,8.48,8.61,8.30,8.5300,93194,78808000,3.32;2024-04-29,8.23,8.45,8.20,8.4000,79843,66782600,2.84;2024-04-26,7.90,8.25,7.80,8.1300,73060,59084400,2.60;2024-04-25,7.85,8.09,7.65,7.9300,83523,66041700,2.97;2024-04-24,7.49,7.73,7.41,7.7300,67358,51259700,2.40;2024-04-23,7.30,7.50,7.20,7.4100,83912,61830700,2.99;2024-04-22,7.40,7.43,6.89,7.2100,95185,68033000,3.39