[{"seq":661782433,"ctime":1726664999,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240918\/661782433.shtml","title":"\u6cc9\u4e3a\u79d1\u6280\u9891\u201c\u7529\u201d\u5b50\u516c\u53f8\u80cc\u540e\u7684\u63a5\u76d8\u65b9\u8e4a\u8df7","source":"\u5317\u4eac\u5546\u62a5","stocks":300716,"type":"yidong"},{"seq":661717524,"ctime":1726228118,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240913\/661717524.shtml","title":"\u6cc9\u4e3a\u79d1\u6280\uff1a\u62df\u4ee51850\u4e07\u5143\u8f6c\u8ba9\u5168\u8d44\u5b50\u516c\u53f8\u56fd\u7acb\u9ad8\u5206\u5b50100%\u80a1\u6743","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300716,"type":"yidong"},{"seq":661517691,"ctime":1725623658,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240906\/661517691.shtml","title":"100GW\uff01HJT\u5f02\u8d28\u7ed3&\u53e0\u5c42\u6280\u672f\u7784\u51c6\u8d85\u5927\u89c4\u6a21\u51fa\u8d27\u65b0\u76ee\u6807","source":"\u91d1\u878d\u6295\u8d44\u62a5","stocks":300716,"type":"news"},{"seq":661356721,"ctime":1725270605,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240902\/661356721.shtml","title":"\u6cc9\u4e3a\u79d1\u6280\uff1a\u8463\u4e8b\u65bd\u96c1\u7ea2\u8f9e\u804c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300716,"type":"yidong"},{"seq":661254001,"ctime":1724917907,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240829\/661254001.shtml","title":"\u6cc9\u4e3a\u79d1\u628008\u670829\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":300716,"type":"yidong"},{"seq":661166347,"ctime":1724745022,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240827\/661166347.shtml","title":"\u6cc9\u4e3a\u79d1\u628008\u670827\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":300716,"type":"yidong"},{"seq":661123250,"ctime":1724658626,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240826\/661123250.shtml","title":"\u6cc9\u4e3a\u79d1\u628008\u670826\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300716,"type":"yidong","yidong":"1"},{"seq":661116967,"ctime":1724636576,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240826\/661116967.shtml","title":"\u5149\u4f0f\u8bbe\u5907\u677f\u5757\u5f00\u76d8\u8d70\u5f3a \u6cc9\u4e3a\u79d1\u628020cm\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300716,"type":"news","yidong":"1"},{"seq":660771474,"ctime":1723596556,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240814\/660771474.shtml","title":"\u500d\u589e\uff01\u7f8e\u56fd\u63d0\u9ad8\u201c\u8fdb\u53e3\u592a\u9633\u80fd\u7535\u6c60\u5173\u7a0e\u914d\u989d\u201d \uff0c\u5149\u4f0f\u53d7\u76ca","source":"\u91d1\u878d\u754c\u2014\u673a\u4f1a\u60c5\u62a5","stocks":300716,"type":"news"},{"seq":660556824,"ctime":1723017008,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240807\/660556824.shtml","title":"\u6cc9\u4e3a\u79d1\u628008\u670807\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":300716,"type":"yidong"},{"seq":660513789,"ctime":1722930658,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240806\/660513789.shtml","title":"\u6cc9\u4e3a\u79d1\u628008\u670806\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300716,"type":"yidong","yidong":"1"},{"seq":660512299,"ctime":1722925896,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240806\/660512299.shtml","title":"\u534e\u4e1c\u91cd\u673a\u6b32\u7ec8\u6b6260\u4ebf\u5149\u4f0f\u9879\u76ee\uff0c\u5149\u4f0f\u6982\u5ff5\u591a\u80a1\u6da8\u505c \u4e24\u4e0a\u5e02\u4f01\u4e1a\u56de\u5e94","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300716,"type":"yidong","yidong":"1"},{"seq":660493892,"ctime":1722862671,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240805\/660493892.shtml","title":"\u6cc9\u4e3a\u79d1\u6280\uff1a\u63a7\u80a1\u80a1\u4e1c\u5ef6\u671f\u589e\u6301\u516c\u53f8\u80a1\u4efd\u8ba1\u5212","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300716,"type":"yidong"},{"seq":660438486,"ctime":1722600971,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240802\/660438486.shtml","title":"\u9526\u9f99\u80a1\u4efd\u516c\u5f00\u6302\u724c\u8f6c\u8ba9\u4e1c\u839e\u8bc1\u523820%\u80a1\u4efd\uff1b\u4f73\u4e91\u79d1\u6280\u6d89\u5acc\u4fe1\u62ab\u8fdd\u6cd5\u8fdd\u89c4\u62df\u88ab\u7f5a\u4e28\u4e1c\u839e\u91d1\u878d\u5e02\u573a\u5468\u62a5\uff08\u7b2c23\u671f\uff09","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":300716,"type":"news"},{"seq":660273507,"ctime":1722295907,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240730\/660273507.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u9526\u6c5f\u5728\u7ebf\u667a\u80fd\u7f51\u8054\u65e0\u4eba\u51fa\u79df\u8f66\u793a\u8303\u8fd0\u8425\u6d3b\u52a8\u5c1a\u5904\u4e8e\u5b9e\u9a8c\u6027\u9636\u6bb5","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":300716,"type":"yidong"},{"seq":659881250,"ctime":1721182397,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240717\/659881250.shtml","title":"\u65b0\u578b\u7535\u6c60\u6982\u5ff5\u5f3a\u52bf\u62c9\u5347 \u6676\u79d1\u80fd\u6e90\u3001TCL\u4e2d\u73af\u7b49\u8d70\u9ad8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300716,"type":"news"},{"seq":659430759,"ctime":1719962390,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240703\/659430759.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u7a0e\u53cb\u80a1\u4efd\u62df\u56de\u8d2d\u6ce8\u950042.43\u4e07\u80a1","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":300716,"type":"yidong","yidong":"1"},{"seq":659421542,"ctime":1719923066,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240702\/659421542.shtml","title":"7\u67082\u65e5\u665a\u95f4\u516c\u544a\u96c6\u9526\uff1a\u5b97\u7533\u52a8\u529b\u53c2\u80a1\u516c\u53f8\u62df33.46\u4ebf\u5143\u6536\u8d2d\u9686\u946b\u901a\u752824.55%\u80a1\u6743","source":"\u540c\u82b1\u987a\u91d1\u878d\u7814\u7a76\u4e2d\u5fc3","stocks":300716,"type":"yidong"},{"seq":659417857,"ctime":1719920950,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240702\/659417857.shtml","title":"\u6cc9\u4e3a\u79d1\u6280\uff1a\u80a1\u4e1c\u845b\u65ed\u8273\u62df\u88ab\u52a8\u51cf\u6301\u4e0d\u8d85\u8fc71%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300716,"type":"yidong"},{"seq":659401122,"ctime":1719906608,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240702\/659401122.shtml","title":"\u6cc9\u4e3a\u79d1\u628007\u670802\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":300716,"type":"yidong"},{"seq":659361854,"ctime":1719820217,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240701\/659361854.shtml","title":"\u6cc9\u4e3a\u79d1\u628007\u670801\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300716,"type":"yidong","yidong":"1"},{"seq":659194121,"ctime":1719325363,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240625\/659194121.shtml","title":"\u53ef\u4e3a\u7535\u7ad9\u521b\u6536\u4e0a\u4ebf\uff0c\u6cc9\u4e3a\u5f02\u8d28\u7ed3\u6548\u80fd\u518d\u5347\u7ea7\u201c\u907f\u5c18\u8fb9\u6846\u201c\u8bbe\u8ba1\u6301\u7eed\u63d0\u5347\u5ba2\u6237\u4f53\u9a8c","source":"\u548c\u8baf\u7f51","stocks":300716,"type":"yidong"},{"seq":659154483,"ctime":1719271278,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240625\/659154483.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u51ef\u4e2d\u7cbe\u5bc6\u9884\u8ba1\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u540c\u6bd4\u589e\u957f10\u500d","source":"\u540c\u82b1\u987aC\u95fb","stocks":300716,"type":"yidong"},{"seq":659125577,"ctime":1719219801,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240624\/659125577.shtml","title":"\u6cc9\u4e3a\u79d1\u6280\uff1a\u516c\u53f8\u8fd1\u671f\u751f\u4ea7\u7ecf\u8425\u60c5\u51b5\u672a\u53d1\u751f\u91cd\u5927\u53d8\u5316","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":300716,"type":"news","yidong":"1"},{"seq":659121866,"ctime":1719215409,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240624\/659121866.shtml","title":"\u6cc9\u4e3a\u79d1\u628006\u670824\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":300716,"type":"yidong","yidong":"1"},{"seq":659069258,"ctime":1718958916,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240621\/659069258.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5316\u5de5\u5408\u6210\u6750\u6599\u6307\u6570\u8dcc-0.83% \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.3%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":300716,"type":"yidong","yidong":"1"},{"seq":659067730,"ctime":1718956218,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240621\/659067730.shtml","title":"\u6cc9\u4e3a\u79d1\u628006\u670821\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300716,"type":"yidong","yidong":"1"},{"seq":659061878,"ctime":1718935591,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240621\/659061878.shtml","title":"\u5149\u4f0f\u4ea7\u4e1a\u94fe\u80a1\u62c9\u5347\uff0c\u6cc9\u4e3a\u79d1\u6280\u6da8\u505c\uff0c\u4e1c\u65b9\u65e5\u5347\u3001\u91d1\u521a\u5149\u4f0f\u7b49\u8d70\u9ad8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300716,"type":"news","yidong":"1"},{"seq":658860481,"ctime":1718367980,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240614\/658860481.shtml","title":"\u5149\u4f0f\u9f99\u5934\u529b\u633a\u5f02\u8d28\u7ed3\u9635\u8425\uff0c740W+\u5149\u4f0f\u7ec4\u4ef6\u80fd\u5426\u628a\u63e1\u9ec4\u91d1\u7a97\u53e3\u671f","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":300716,"type":"news"},{"seq":658649448,"ctime":1717749241,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240607\/658649448.shtml","title":"6\u67087\u65e5\u5e02\u573a\u6da8\u505c\u60c5\u51b5\u6574\u7406","source":"\u91d1\u878d\u754c","stocks":300716,"type":"news","yidong":"1"},{"seq":658648009,"ctime":1717746622,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240607\/658648009.shtml","title":"\u6cc9\u4e3a\u79d1\u628006\u670807\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300716,"type":"yidong","yidong":"1"},{"seq":47904181,"ctime":1716998478,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240530\/47904181.shtml","title":"\u6cc9\u4e3a\u79d1\u6280\uff1a\u5173\u4e8e\u62df\u6ce8\u9500\u63a7\u80a1\u5b50\u516c\u53f8\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300716,"type":"notice"},{"seq":657700656,"ctime":1715329793,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240510\/657700656.shtml","title":"\u4fdd\u8350\u4e1a\u52a1\u8fdd\u89c4 \u5e7f\u4e1c\u8bc1\u76d1\u5c40\u5bf9\u4e2d\u4fe1\u8bc1\u5238\u53ca\u76f8\u5173\u8d23\u4efb\u4eba\u51fa\u5177\u8b66\u793a\u51fd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300716,"type":"yidong"},{"seq":657588755,"ctime":1715092927,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240507\/657588755.shtml","title":"\u76d1\u7ba1\u7d27\u76ef\u8d22\u52a1\u6570\u636e 4\u6708\u4ee5\u676556\u5bb6\u516c\u53f8\u6536\u5230\u5e74\u62a5\u95ee\u8be2\u51fd","source":"\u5927\u4f17\u8bc1\u5238\u62a5","author":"gloria","stocks":300716,"type":"news"},{"seq":657359681,"ctime":1714145646,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240426\/657359681.shtml","title":"\u8d27\u5e01\u8d44\u91d10.07\u4ebf\u5143\u5374\u8981\u5e03\u5c40\u767e\u4ebf\u5143\u5149\u4f0f\u9879\u76ee \u6cc9\u4e3a\u79d1\u6280\u91cd\u5927\u6295\u8d44\u4e3a\u4f55\u8fdf\u8fdf\u4e0d\u89c1\u6b63\u5f0f\u516c\u544a","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":300716,"type":"news"},{"seq":47223173,"ctime":1713974852,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240425\/47223173.shtml","title":"\u6cc9\u4e3a\u79d1\u6280\uff1a2024\u5e74\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300716,"type":"notice"},{"seq":657222837,"ctime":1713924599,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240424\/657222837.shtml","title":"\u6df1\u5165\u8d2f\u5f7b\u53ef\u6301\u7eed\u53d1\u5c55\u7406\u5ff5 \u6cc9\u4e3a\u79d1\u6280\u53d1\u5e03\u5207\u5165\u65b0\u80fd\u6e90\u8d5b\u9053\u540e\u9996\u4efdESG\u62a5\u544a","source":"\u4e2d\u56fd\u8d22\u5bcc\u7f51-\u53d1\u5e03\u6613","stocks":300716,"type":"news"},{"seq":47175865,"ctime":1713888446,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240424\/47175865.shtml","title":"\u6cc9\u4e3a\u79d1\u6280\uff1a2023\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300716,"type":"notice"},{"seq":47175575,"ctime":1713888338,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240424\/47175575.shtml","title":"\u6cc9\u4e3a\u79d1\u6280\uff1a2023\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300716,"type":"notice"}]
2024-09-26,8.84,9.25,8.72,9.1800,164672,147751500,10.29;2024-09-25,8.82,9.49,8.67,8.9800,223289,199576700,13.95;2024-09-24,8.40,8.70,8.21,8.6800,137487,117414600,8.59;2024-09-23,8.52,8.74,8.37,8.4200,87729,74696600,5.48;2024-09-20,8.54,8.82,8.39,8.5800,112956,96647400,7.06;2024-09-19,8.24,8.64,8.10,8.5600,138540,117790700,8.66;2024-09-18,8.09,8.36,7.66,8.3300,111216,89563500,6.95;2024-09-13,8.44,8.45,8.01,8.0100,96884,79487800,6.05;2024-09-12,8.11,8.76,8.02,8.4600,153222,129855800,9.58;2024-09-11,8.10,8.44,7.99,8.1700,91946,75871900,5.75;2024-09-10,8.30,8.80,8.20,8.2900,120856,102256300,7.55;2024-09-09,8.10,8.42,8.10,8.2600,66973,55302100,4.19;2024-09-06,8.58,8.70,8.27,8.3600,140809,118004500,8.80;2024-09-05,8.58,9.22,8.50,8.7700,229623,201824600,14.35;2024-09-04,8.15,8.98,8.08,8.8800,274250,237717200,17.14;2024-09-03,8.42,8.66,8.15,8.3700,137921,115224600,8.62;2024-09-02,8.48,8.75,8.24,8.2800,155300,130336400,9.71;2024-08-30,8.50,9.25,8.32,8.6000,288446,249885600,18.03;2024-08-29,8.16,9.47,8.08,8.5900,338252,291619200,21.14;2024-08-28,7.95,8.36,7.85,8.2500,207803,168641200,12.99;2024-08-27,8.05,8.55,7.91,8.0800,263270,214912300,16.45;2024-08-26,6.94,8.36,6.94,8.3600,200794,163648500,12.55;2024-08-23,7.16,7.30,6.92,6.9700,97778,68677800,6.11;2024-08-22,7.67,7.74,7.31,7.3600,94403,70523900,5.90;2024-08-21,7.89,8.10,7.43,7.5300,136282,104976500,8.52;2024-08-20,7.88,8.46,7.81,7.8100,164528,133300800,10.28;2024-08-19,8.00,8.14,7.62,7.7200,142316,112035200,8.89;2024-08-16,8.01,8.35,7.84,8.2000,190065,154106300,11.88;2024-08-15,7.89,8.50,7.68,8.0600,192561,154885100,12.03;2024-08-14,8.34,8.75,7.98,8.1200,250515,205956100,15.66;2024-08-13,7.46,9.28,7.26,8.3800,325061,275132500,20.31;2024-08-12,7.61,7.89,7.47,7.7300,131179,100877500,8.20;2024-08-09,7.68,7.79,7.45,7.4500,166744,126205500,10.42;2024-08-08,7.64,7.99,7.25,7.9600,245462,188377900,15.34;2024-08-07,7.98,8.29,7.68,7.7200,300628,238421900,18.79;2024-08-06,6.49,7.67,6.49,7.6700,165958,123957400,10.37;2024-08-05,6.66,6.77,6.39,6.3900,49550,32696100,3.10;2024-08-02,6.69,6.78,6.59,6.6000,39449,26329800,2.47;2024-08-01,6.84,6.86,6.72,6.7200,45033,30455600,2.81;2024-07-31,6.61,6.82,6.59,6.8200,67157,45238500,4.20;2024-07-30,6.51,6.86,6.50,6.6400,66614,44488100,4.16;2024-07-29,6.39,6.57,6.39,6.5200,44693,28984500,2.79;2024-07-26,6.46,6.62,6.43,6.4300,58940,38252700,3.68;2024-07-25,6.33,6.88,6.18,6.5300,84667,55735900,5.29;2024-07-24,6.65,6.69,6.35,6.4000,67503,43679700,4.22;2024-07-23,6.80,6.95,6.68,6.6800,59164,40286300,3.70;2024-07-22,6.75,6.88,6.69,6.8000,57459,38936700,3.59;2024-07-19,7.16,7.16,6.78,6.7800,114085,78887600,7.13;2024-07-18,7.09,7.37,6.61,7.1600,144762,100993600,9.05;2024-07-17,7.54,7.99,7.39,7.4000,155435,120403600,9.71;2024-07-16,7.32,7.60,7.23,7.3000,69242,50854100,4.33;2024-07-15,7.79,7.79,7.30,7.3200,147175,109741900,9.20;2024-07-12,7.66,8.48,7.60,7.8800,198564,159317700,12.41;2024-07-11,7.57,7.74,7.42,7.6700,113274,86363700,7.08;2024-07-10,7.40,7.78,7.31,7.4400,118576,89101100,7.41;2024-07-09,7.10,8.00,7.00,7.7000,179217,134602300,11.20;2024-07-08,7.68,7.68,7.16,7.2700,130865,95771700,8.18;2024-07-05,8.01,8.08,7.50,7.7500,184932,143321800,11.56;2024-07-04,7.90,8.49,7.52,8.3000,251299,202040700,15.70;2024-07-03,8.42,8.60,7.71,7.8500,268866,216541700,16.80;2024-07-02,9.07,10.12,8.58,8.7400,397763,373740000,24.86;2024-07-01,6.91,8.62,6.78,8.6200,249391,200356700,15.59;2024-06-28,7.30,7.65,7.12,7.1800,129995,95185200,8.12;2024-06-27,7.30,7.39,7.08,7.1600,134528,96765800,8.41;2024-06-26,7.65,7.66,7.23,7.5000,163860,121367600,10.24;2024-06-25,7.60,8.03,7.25,7.8300,224269,169865900,14.02;2024-06-24,6.80,8.40,6.71,8.1500,322841,244841600,20.18;2024-06-21,5.93,7.06,5.93,7.0600,170117,116100100,10.63;2024-06-20,6.10,6.17,5.85,5.8800,60988,36226800,3.81;2024-06-19,6.25,6.35,6.06,6.1200,65036,40014500,4.06;2024-06-18,5.97,6.55,5.90,6.1800,88392,55123500,5.52;2024-06-17,6.30,6.35,5.94,5.9800,67015,40560500,4.19;2024-06-14,6.41,6.50,6.11,6.1900,91339,57142100,5.71;2024-06-13,6.24,7.34,6.24,6.5100,137147,91452200,8.57;2024-06-12,6.08,6.34,6.03,6.2300,104522,64698700,6.53;2024-06-11,5.60,6.20,5.60,6.2000,141543,84608300,8.85;2024-06-07,5.48,6.47,5.48,6.4700,84504,53950300,5.28;2024-06-06,5.94,6.05,5.28,5.3900,64726,35878800,4.04;2024-06-05,6.09,6.11,5.85,5.9100,44467,26413000,2.78;2024-06-04,6.45,6.45,6.00,6.1200,53777,32958900,3.36;2024-06-03,6.73,6.78,6.44,6.5000,44911,29455100,2.81;2024-05-31,6.91,6.98,6.69,6.7300,43800,29829000,2.74;2024-05-30,7.16,7.22,6.68,6.8500,73156,50470900,4.57;2024-05-29,7.11,7.48,7.05,7.1700,46482,33851200,2.90;2024-05-28,7.09,7.18,6.95,7.1000,28153,19987900,1.76;2024-05-27,7.12,7.21,6.86,7.0900,38564,27009800,2.41;2024-05-24,7.14,7.44,7.04,7.0800,56238,40624700,3.51;2024-05-23,7.64,7.66,7.10,7.1300,75017,54712600,4.69;2024-05-22,7.19,7.77,7.16,7.6200,77692,58205100,4.86;2024-05-21,7.47,7.47,7.06,7.1800,37440,26831000,2.34;2024-05-20,7.57,7.60,7.22,7.2900,45369,33458900,2.84;2024-05-17,7.25,7.55,7.14,7.5300,49558,36846500,3.10;2024-05-16,7.10,7.38,7.07,7.2500,47175,34342000,2.95;2024-05-15,6.96,7.19,6.91,7.1500,66694,47188100,4.17;2024-05-14,7.05,7.26,6.90,7.0000,61735,43422800,3.86;2024-05-13,7.79,7.79,6.65,7.3400,137328,97009000,8.58;2024-05-10,8.31,8.38,7.86,7.8900,50876,40895400,3.18;2024-05-09,8.23,8.85,8.11,8.3500,57597,48824400,3.60;2024-05-08,8.27,8.31,8.08,8.1000,26486,21641300,1.66;2024-05-07,8.10,8.31,8.07,8.2700,40168,32902400,2.51;2024-05-06,8.13,8.24,7.91,8.1900,35119,28461400,2.19;2024-04-30,8.12,8.15,7.77,7.9000,40233,31802900,2.51;2024-04-29,7.65,8.07,7.65,8.0300,50510,40024600,3.16;2024-04-26,7.83,7.90,7.44,7.6500,42691,32615700,2.67;2024-04-25,7.70,8.04,7.60,7.6800,52308,40970000,3.27;2024-04-24,7.47,7.83,7.44,7.6900,47061,36140600,2.94;2024-04-23,7.43,7.64,7.42,7.4600,36292,27410900,2.27;2024-04-22,7.68,7.76,7.33,7.3400,38970,29088900,2.44;2024-04-19,7.57,7.79,7.32,7.7800,42500,32448200,2.66;2024-04-18,7.93,8.17,7.56,7.5800,52169,40542600,3.26;2024-04-17,7.36,8.10,7.36,7.9100,45464,35539300,2.84;2024-04-16,7.95,8.07,7.00,7.0400,67577,49984200,4.22;2024-04-15,8.66,8.85,7.88,8.0700,59435,48651100,3.71;2024-04-12,8.88,9.04,8.75,8.7800,26676,23647900,1.67;2024-04-11,8.71,9.09,8.71,8.9200,30350,27188100,1.90;2024-04-10,9.15,9.29,8.74,8.8400,43153,38403600,2.70;2024-04-09,8.92,9.31,8.92,9.2100,50626,46480100,3.16;2024-04-08,9.61,10.36,8.95,8.9800,77590,72386300,4.85;2024-04-03,10.43,10.46,9.65,9.6900,106730,106066200,6.67;2024-04-02,9.58,10.85,9.47,10.5000,131313,136842900,8.21;2024-04-01,8.87,9.53,8.87,9.5100,45282,42086700,2.83;2024-03-29,9.00,9.04,8.81,8.8800,30566,27227200,1.91;2024-03-28,8.44,8.99,8.44,8.8400,40234,35378800,2.51