[{"seq":662966985,"ctime":1730274635,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241030\/662966985.shtml","title":"\u5357\u4eac\u5546\u65c510\u670830\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":600250,"type":"yidong"},{"seq":49689193,"ctime":1730218050,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20241030\/49689193.shtml","title":"\u5357\u4eac\u5546\u65c5\uff1a\u5357\u4eac\u5546\u65c52024\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600250,"type":"notice"},{"seq":662909423,"ctime":1730188515,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241029\/662909423.shtml","title":"\u5357\u4eac\u5546\u65c510\u670829\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600250,"type":"yidong"},{"seq":662905634,"ctime":1730178814,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241029\/662905634.shtml","title":"\u65c5\u6e38\u53ca\u9152\u5e97\u677f\u5757\u5348\u540e\u5f02\u52a8 \u897f\u5b89\u996e\u98df\u3001\u5357\u4eac\u5546\u65c5\u53cc\u53cc\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600250,"type":"news"},{"seq":662176259,"ctime":1728374100,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241008\/662176259.shtml","title":"\u5357\u4eac\u5546\u65c510\u670808\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":600250,"type":"yidong"},{"seq":662012917,"ctime":1727348468,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240926\/662012917.shtml","title":"\u5357\u4eac\u5546\u65c5\uff1a\u6d77\u5916\u65c5\u884c\u793e\u4e1a\u52a1\u5b8c\u6210\u81ea\u5a92\u4f53\u90e8\u95e8\u7ec4\u5efa\u53ca\u5546\u4e1a\u94fe\u8def\u8425\u9500\u4f53\u7cfb\u642d\u5efa","source":"\u91d1\u878d\u754c","stocks":600250,"type":"yidong"},{"seq":661724286,"ctime":1726232733,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240913\/661724286.shtml","title":"\u4e2d\u79cb\u5047\u671f\u65c5\u6e38\u5e02\u573a\u5c06\u8fce\u5c0f\u9ad8\u5cf0\uff0c\u65c5\u6e38\u677f\u5757\u4f30\u503c\u5904\u4e8e\u4f4e\u4f4d","source":"\u6df1\u5733\u5546\u62a5","stocks":600250,"type":"news"},{"seq":49152501,"ctime":1725379278,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240904\/49152501.shtml","title":"\u5357\u4eac\u5546\u65c5\uff1a\u5357\u4eac\u5546\u65c5\u5173\u4e8e\u63a7\u80a1\u5b50\u516c\u53f8\u6e05\u7b97\u6ce8\u9500\u5b8c\u6210\u7684\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600250,"type":"notice"},{"seq":661248896,"ctime":1724901585,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240829\/661248896.shtml","title":"\u5357\u4eac\u5546\u65c5\u53cc\u8f6e\u9a71\u52a8\u6218\u7565\u663e\u6548 \u4e1a\u7ee9\u7a33\u5065\u589e\u957f 2024\u5e74\u4e2d\u671f\u8425\u65363.99\u4ebf\u5143 \u51c0\u5229\u589e\u957f23.22%","source":"\u5927\u4f17\u8bc1\u5238\u62a5","author":"gloria","stocks":600250,"type":"yidong"},{"seq":661241387,"ctime":1724888448,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240829\/661241387.shtml","title":"\u5e02\u5185\u514d\u7a0e\u5e97\u6210\u65b0\u70ed\u70b9 \u591a\u5bb6\u4e0a\u5e02\u516c\u53f8\u56de\u590d\u76f8\u5173\u95ee\u9898","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","author":"\u90d1\u7076\u91d1","stocks":600250,"type":"news"},{"seq":49025879,"ctime":1724861248,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240829\/49025879.shtml","title":"\u5357\u4eac\u5546\u65c5\uff1a\u5357\u4eac\u5546\u65c52024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600250,"type":"notice"},{"seq":49025883,"ctime":1724861141,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240829\/49025883.shtml","title":"\u5357\u4eac\u5546\u65c5\uff1a\u5357\u4eac\u5546\u65c52024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600250,"type":"notice"},{"seq":661220353,"ctime":1724840710,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240828\/661220353.shtml","title":"\u5357\u4eac\u5546\u65c5\u4e0a\u534a\u5e74\u51c0\u73b0\u91d1\u6d41\u4e3a-292.26\u4e07\u5143\u540c\u6bd4\u589e\u957f97.12%","source":"\u91d1\u878d\u754c","stocks":600250,"type":"news"},{"seq":661163438,"ctime":1724736697,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240827\/661163438.shtml","title":"\u65c5\u6e38\u3001\u9152\u5e97\u677f\u5757\u5f02\u52a8\u8d70\u9ad8 \u4e91\u5357\u65c5\u6e38\u6da8\u8d856%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600250,"type":"news"},{"seq":660817591,"ctime":1723698754,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240815\/660817591.shtml","title":"\u65c5\u6e38\u677f\u5757\u5348\u540e\u8d70\u9ad8 \u957f\u767d\u5c71\u6da8\u8d858%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600250,"type":"news"},{"seq":660690843,"ctime":1723441167,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240812\/660690843.shtml","title":"\u65c5\u6e38\u6982\u5ff5\u80a1\u6301\u7eed\u8d70\u4f4e \u5cad\u5357\u80a1\u4efd\u8dcc\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600250,"type":"news"},{"seq":660551975,"ctime":1722996521,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240807\/660551975.shtml","title":"\u65c5\u6e38\u3001\u9152\u5e97\u80a1\u9707\u8361\u8d70\u4f4e \u5357\u4eac\u5546\u65c5\u8dcc\u8d857%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600250,"type":"news"},{"seq":660513773,"ctime":1722930638,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240806\/660513773.shtml","title":"\u5357\u4eac\u5546\u65c508\u670806\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":600250,"type":"yidong"},{"seq":660468552,"ctime":1722844257,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240805\/660468552.shtml","title":"\u5357\u4eac\u5546\u65c508\u670805\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600250,"type":"yidong"},{"seq":660243761,"ctime":1722238482,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240729\/660243761.shtml","title":"\u8d38\u6613\u884c\u4e1a29\u65e5\u4e3b\u529b\u51c0\u6d41\u51fa8832.9\u4e07\u5143\uff0c\u5efa\u53d1\u80a1\u4efd\u3001\u4e2d\u6210\u80a1\u4efd\u5c45\u524d","source":"\u91d1\u878d\u754c","stocks":600250,"type":"news"},{"seq":660103550,"ctime":1721799116,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240724\/660103550.shtml","title":"\u65c5\u6e38\u9152\u5e97\u677f\u5757\u5348\u540e\u9707\u8361\u4e0b\u632b","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600250,"type":"yidong"},{"seq":659995958,"ctime":1721398349,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240719\/659995958.shtml","title":"\u5357\u4eac\u5546\u65c5\u8d77\u8bc9\u82cf\u8c6a\u5f18\u4e1a \u4e00\u5ba1\u5224\u51b3\u540e\u8005\u652f\u4ed8\u8d27\u6b3e2200\u4f59\u4e07\u5143\u53ca\u8fdd\u7ea6\u91d1","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":600250,"type":"news"},{"seq":659970510,"ctime":1721375424,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240719\/659970510.shtml","title":"\u5357\u4eac\u5546\u65c507\u670819\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":600250,"type":"yidong"},{"seq":659929399,"ctime":1721289058,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240718\/659929399.shtml","title":"\u5357\u4eac\u5546\u65c507\u670818\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600250,"type":"yidong"},{"seq":659754000,"ctime":1720770700,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240712\/659754000.shtml","title":"\u5357\u4eac\u5546\u65c507\u670812\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600250,"type":"yidong"},{"seq":659747529,"ctime":1720748303,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240712\/659747529.shtml","title":"\u65c5\u6e38\u3001\u9152\u5e97\u677f\u5757\u62c9\u5347 \u5357\u4eac\u5546\u65c5\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600250,"type":"news"},{"seq":48427297,"ctime":1720713678,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240712\/48427297.shtml","title":"\u5357\u4eac\u5546\u65c5\uff1a\u5357\u4eac\u5546\u65c5\u5173\u4e8e\u6e05\u7b97\u6ce8\u9500\u63a7\u80a1\u5b50\u516c\u53f8\u7684\u8fdb\u5c55\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600250,"type":"notice"},{"seq":659439586,"ctime":1719974406,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240703\/659439586.shtml","title":"\u65c5\u6e38\u9152\u5e97\u677f\u5757\u6301\u7eed\u8d70\u9ad8 \u897f\u5b89\u996e\u98df\u3001\u534e\u5929\u9152\u5e97\u6da8\u8d855%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600250,"type":"news"},{"seq":659306696,"ctime":1719562975,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240628\/659306696.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u666f\u70b9\u53ca\u65c5\u6e38\u6307\u6570\u6da80.69% \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.71%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600250,"type":"yidong"},{"seq":659260370,"ctime":1719475841,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240627\/659260370.shtml","title":"\u5357\u4eac\u5546\u65c5\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51656441.55\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":600250,"type":"yidong"},{"seq":659260023,"ctime":1719474703,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240627\/659260023.shtml","title":"\u5357\u4eac\u5546\u65c506\u670827\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600250,"type":"yidong"},{"seq":659254180,"ctime":1719454760,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240627\/659254180.shtml","title":"\u666f\u70b9\u53ca\u65c5\u6e38\u677f\u5757\u5c40\u90e8\u5f02\u52a8 \u5357\u4eac\u5546\u65c5\u51b2\u51fb\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600250,"type":"news"},{"seq":658697095,"ctime":1718091515,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240611\/658697095.shtml","title":"\u5357\u4eac\u5546\u65c5\u62df\u8d2d\u4e70\u9ec4\u57d4\u9152\u5e97\u7b49\u4e24\u6807\u7684 \u590d\u724c\u6da84.29%","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":600250,"type":"yidong"},{"seq":658693083,"ctime":1718074944,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240611\/658693083.shtml","title":"\u5357\u4eac\u5546\u65c5\u76d8\u521d\u6da8\u505c \u62df\u5168\u8d44\u6536\u8d2d\u9ec4\u57d4\u5927\u9152\u5e97\u5e76\u589e\u6301\u5357\u5546\u8fd0\u8425\u80a1\u6743","source":"\u91d1\u878d\u754c","stocks":600250,"type":"news"},{"seq":658691238,"ctime":1718069902,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240611\/658691238.shtml","title":"6\u670811\u65e5\u76d8\u524d\u505c\u590d\u724c\u6c47\u603b","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600250,"type":"news"},{"seq":658688895,"ctime":1718066808,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240611\/658688895.shtml","title":"\u5357\u4eac\u5546\u65c5\u83b7\u5927\u80a1\u4e1c\u6ce8\u5165\u8d44\u4ea7\u52a0\u901f\u8f6c\u578b \u53d7\u76ca\u65c5\u6e38\u5e02\u573a\u590d\u82cf\u6263\u975e\u589e\u903e125%","source":"\u957f\u6c5f\u5546\u62a5","stocks":600250,"type":"yidong"},{"seq":658196105,"ctime":1716553481,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240524\/658196105.shtml","title":"5\u670824\u65e5\u665a\u95f4\u516c\u544a\u96c6\u9526\uff1a\u4e2d\u6838\u949b\u767d\u526f\u8463\u4e8b\u957f\u589e\u6301\u516c\u53f8\u80a1\u4efd\u5df2\u8fbe\u8ba1\u5212\u4e0b\u9650 \u589e\u6301\u8ba1\u5212\u5b9e\u65bd\u5b8c\u6bd5","source":"\u540c\u82b1\u987a\u91d1\u878d\u7814\u7a76\u4e2d\u5fc3","stocks":600250,"type":"yidong"},{"seq":658184120,"ctime":1716546516,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240524\/658184120.shtml","title":"\u5357\u4eac\u5546\u65c5\uff1a\u7b79\u5212\u53d1\u884c\u80a1\u4efd\u53ca\u652f\u4ed8\u73b0\u91d1\u8d2d\u4e70\u8d44\u4ea7\u5e76\u52df\u96c6\u914d\u5957\u8d44\u91d1 \u80a1\u7968\u505c\u724c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600250,"type":"yidong"},{"seq":658077809,"ctime":1716344003,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240522\/658077809.shtml","title":"\u666f\u70b9\u65c5\u6e38\u677f\u5757\u65e9\u76d8\u9707\u8361\u8c03\u6574\uff0c\u5927\u8fde\u5723\u4e9a\u8dcc\u8d854%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600250,"type":"yidong"},{"seq":657895613,"ctime":1715845952,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240516\/657895613.shtml","title":"\u5357\u4eac\u5546\u65c505\u670816\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":600250,"type":"yidong"},{"seq":657853383,"ctime":1715759492,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240515\/657853383.shtml","title":"\u5357\u4eac\u5546\u65c505\u670815\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600250,"type":"yidong"}]

2024-11-15,9.80,9.99,9.53,9.5600,140243,137183600,4.94;2024-11-14,10.12,10.18,9.80,9.8600,146175,146352000,5.14;2024-11-13,10.65,10.73,10.07,10.2000,198872,203870800,7.00;2024-11-12,10.62,10.78,10.37,10.5400,203521,216058700,7.16;2024-11-11,10.49,10.67,10.18,10.6700,227769,238065100,8.02;2024-11-08,10.89,10.89,10.51,10.6800,273989,291760200,9.64;2024-11-07,10.45,11.14,10.43,11.0000,337379,368035400,11.87;2024-11-06,10.94,10.94,10.44,10.6500,354220,376704400,12.47;2024-11-05,10.98,11.45,10.78,11.0500,435438,478255600,15.33;2024-11-04,10.80,11.66,10.44,11.2000,560274,618947000,19.72;2024-11-01,9.90,11.10,9.50,10.6100,567090,586527600,19.96;2024-10-31,10.03,10.38,9.84,10.0900,428359,430880100,15.08;2024-10-30,9.98,11.25,9.52,10.4000,642895,651556000,22.63;2024-10-29,9.39,10.23,9.05,10.2300,513890,502995000,18.09;2024-10-28,8.96,9.30,8.96,9.3000,239815,219955900,8.44;2024-10-25,8.88,9.00,8.80,8.8700,190264,168894700,6.70;2024-10-24,8.57,8.87,8.55,8.8400,201695,176450300,7.10;2024-10-23,8.68,8.72,8.56,8.6200,131567,113762300,4.63;2024-10-22,8.62,8.72,8.50,8.7000,139556,120421200,4.91;2024-10-21,8.42,8.70,8.38,8.6500,171033,146066200,6.02;2024-10-18,8.26,8.49,8.19,8.4100,134359,112426500,4.73;2024-10-17,8.30,8.45,8.23,8.2800,105428,87935900,3.71;2024-10-16,8.20,8.39,8.15,8.3000,103378,85634400,3.64;2024-10-15,8.55,8.61,8.30,8.3200,118816,100642500,4.18;2024-10-14,8.38,8.60,8.31,8.5600,132330,112133100,4.66;2024-10-11,8.65,8.72,8.24,8.3800,137263,116324500,4.83;2024-10-10,8.48,8.92,8.33,8.7400,217621,188836300,7.66;2024-10-09,9.30,9.32,8.54,8.5400,312846,274239500,11.01;2024-10-08,10.38,10.39,9.05,9.4900,519808,503417400,18.30;2024-09-30,9.18,9.57,8.63,9.5700,451693,413384400,15.90;2024-09-27,8.64,8.70,8.40,8.7000,182730,156156200,6.43;2024-09-26,8.21,8.43,8.20,8.4200,244216,203163100,8.60;2024-09-25,8.33,8.50,8.19,8.2100,312376,260308100,10.99;2024-09-24,8.04,8.33,7.96,8.2500,293254,239617000,10.32;2024-09-23,7.90,8.12,7.77,7.9600,157844,125356400,5.56;2024-09-20,7.89,8.01,7.80,7.9500,181841,143954400,6.40;2024-09-19,7.57,7.92,7.56,7.8700,202236,157709200,7.12;2024-09-18,7.50,7.68,7.26,7.5600,107734,80158000,3.79;2024-09-13,7.52,7.62,7.41,7.6000,84953,64132800,2.99;2024-09-12,7.54,7.66,7.51,7.5200,77445,58599000,2.73;2024-09-11,7.71,7.73,7.49,7.5300,90780,68771100,3.20;2024-09-10,7.81,7.90,7.56,7.7500,161229,124397800,5.67;2024-09-09,7.66,7.93,7.45,7.8900,216924,168897000,7.63;2024-09-06,7.58,7.80,7.53,7.5600,107523,82131800,3.78;2024-09-05,7.45,7.63,7.43,7.5800,82928,62715300,2.92;2024-09-04,7.52,7.64,7.43,7.4600,87220,65525000,3.07;2024-09-03,7.66,7.72,7.54,7.6000,94465,71884300,3.32;2024-09-02,7.69,7.86,7.61,7.6200,121840,94506600,4.29;2024-08-30,7.54,7.92,7.54,7.7500,152312,118066700,5.36;2024-08-29,7.56,7.71,7.36,7.6100,117605,88685100,4.14;2024-08-28,7.66,7.75,7.54,7.6400,129523,99299000,4.56;2024-08-27,7.40,7.80,7.31,7.5700,156835,118148400,5.52;2024-08-26,7.30,7.41,7.23,7.4000,67880,49865300,2.39;2024-08-23,7.21,7.38,7.11,7.3000,97442,70683000,3.43;2024-08-22,7.60,7.62,7.25,7.2600,142529,104879500,5.02;2024-08-21,7.60,7.77,7.58,7.6300,83315,63814800,2.93;2024-08-20,7.85,7.91,7.67,7.7000,101685,78972100,3.58;2024-08-19,7.78,7.92,7.66,7.9000,112081,87757500,3.94;2024-08-16,8.05,8.10,7.83,7.8400,170222,135256500,5.99;2024-08-15,7.85,8.35,7.66,8.1300,241136,192555300,8.49;2024-08-14,7.71,7.89,7.60,7.8500,152802,119028300,5.38;2024-08-13,7.76,7.79,7.52,7.7200,141155,107522900,4.97;2024-08-12,8.20,8.24,7.63,7.6900,269771,211002500,9.49;2024-08-09,8.54,8.75,8.38,8.3800,255403,218500100,8.99;2024-08-08,8.37,8.84,8.36,8.7300,360215,311361700,12.68;2024-08-07,8.81,8.87,8.41,8.5200,396381,340368700,13.95;2024-08-06,8.78,9.77,8.58,9.2300,668692,598535400,23.54;2024-08-05,8.37,8.89,8.21,8.8900,620805,544155500,21.85;2024-08-02,8.11,8.28,8.08,8.0800,167739,137123500,5.90;2024-08-01,8.26,8.38,8.09,8.2200,233778,192186300,8.23;2024-07-31,8.02,8.45,8.00,8.3100,268511,222509800,9.45;2024-07-30,7.70,8.10,7.65,8.0700,234167,184902900,8.24;2024-07-29,7.76,7.88,7.64,7.7800,145448,112971000,5.12;2024-07-26,7.69,7.78,7.51,7.7500,171097,131287000,6.02;2024-07-25,7.61,7.92,7.52,7.6500,183306,141520300,6.45;2024-07-24,8.14,8.25,7.61,7.6700,243843,191957300,8.58;2024-07-23,8.40,8.47,8.10,8.1200,241343,199529200,8.49;2024-07-22,8.38,8.65,8.22,8.3200,288646,241244500,10.16;2024-07-19,9.40,9.44,8.45,8.4800,445146,388903700,15.67;2024-07-18,7.94,9.02,7.94,9.0200,440465,374191400,15.50;2024-07-17,7.97,8.79,7.95,8.2000,402388,334583500,14.16;2024-07-16,7.86,8.05,7.71,8.0100,252068,198841700,8.87;2024-07-15,8.03,8.48,7.82,8.1000,421977,344602900,14.85;2024-07-12,7.56,8.03,7.43,8.0300,161732,126650500,5.69;2024-07-11,7.21,7.37,7.14,7.3000,137512,100041500,4.84;2024-07-10,7.13,7.27,6.99,7.1100,113175,80574700,3.98;2024-07-09,7.06,7.15,6.80,7.1500,144209,100754800,5.08;2024-07-08,7.30,7.51,7.00,7.0500,127509,92140900,4.49;2024-07-05,7.19,7.39,7.00,7.2600,117683,85375400,4.14;2024-07-04,7.73,7.74,7.19,7.2100,195088,144210000,6.87;2024-07-03,7.63,8.10,7.63,7.8100,236035,184853300,8.31;2024-07-02,7.65,7.78,7.52,7.5900,151366,115602700,5.33;2024-07-01,7.70,7.85,7.60,7.6700,213246,164077900,7.51;2024-06-28,7.50,8.37,7.43,7.9000,397010,308177300,13.97;2024-06-27,6.92,7.61,6.86,7.6100,240429,178287400,8.46;2024-06-26,6.91,6.97,6.71,6.9200,106360,72587900,3.74;2024-06-25,6.68,7.15,6.66,6.9100,142941,98143600,5.03;2024-06-24,7.03,7.03,6.63,6.6400,118084,79866000,4.16;2024-06-21,7.06,7.27,7.04,7.1000,76517,54494000,2.69;2024-06-20,7.45,7.45,7.03,7.0600,106061,77143400,3.73;2024-06-19,7.39,7.70,7.25,7.4900,149065,111095000,5.25;2024-06-18,7.33,7.44,7.22,7.3900,127236,93195000,4.48;2024-06-17,7.60,7.60,7.32,7.3500,159980,118809900,5.63;2024-06-14,7.72,8.10,7.56,7.8200,151034,118963300,5.32;2024-06-13,8.06,8.19,7.70,7.7200,218496,172522700,7.69;2024-06-12,8.22,8.30,7.86,8.2000,204289,166210900,7.19;2024-06-11,8.97,8.97,8.50,8.5000,312585,274151700,11.00;2024-05-24,8.41,8.45,8.13,8.1500,130689,107633300,4.60;2024-05-23,8.86,8.86,8.33,8.3900,193403,164854600,6.81