[{"seq":659799018,"ctime":1721022393,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240715\/659799018.shtml","title":"\u96f6\u552e\u80a1\u9707\u8361\u8c03\u6574 \u6c49\u5546\u96c6\u56e2\u8dcc\u8d858%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600774,"type":"yidong"},{"seq":48448733,"ctime":1720973244,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240715\/48448733.shtml","title":"\u6c49\u5546\u96c6\u56e2\uff1a\u6c49\u5546\u96c6\u56e22024\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600774,"type":"notice"},{"seq":659398292,"ctime":1719896745,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240702\/659398292.shtml","title":"\u96f6\u552e\u80a1\u9707\u8361\u62c9\u5347 \u534e\u8054\u80a1\u4efd\u5348\u540e\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600774,"type":"news"},{"seq":659373378,"ctime":1719831915,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240701\/659373378.shtml","title":"\u6c49\u5546\u96c6\u56e2\u9ad8\u7ea7\u7ba1\u7406\u4eba\u5458\u9b4f\u6cfd\u6e05\u589e\u63010.34\u4e07\u80a1\uff0c\u6210\u4ea4\u5747\u4ef78.07\u5143","source":"\u91d1\u878d\u754c","stocks":600774,"type":"news"},{"seq":659237902,"ctime":1719405282,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240626\/659237902.shtml","title":"\u6c49\u5546\u96c6\u56e2\u9ad8\u7ea7\u7ba1\u7406\u4eba\u5458\u9b4f\u6cfd\u6e05\u589e\u63010.40\u4e07\u80a1\uff0c\u6210\u4ea4\u5747\u4ef78.09\u5143","source":"\u91d1\u878d\u754c","stocks":600774,"type":"news"},{"seq":658789564,"ctime":1718265055,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240613\/658789564.shtml","title":"\u6c49\u5546\u96c6\u56e206\u670813\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":600774,"type":"yidong"},{"seq":658748317,"ctime":1718183665,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240612\/658748317.shtml","title":"\u6c49\u5546\u96c6\u56e2\uff1a\u76ee\u524d\u751f\u4ea7\u7ecf\u8425\u6d3b\u52a8\u6b63\u5e38 \u4e0d\u5b58\u5728\u5e94\u62ab\u9732\u800c\u672a\u62ab\u9732\u7684\u91cd\u5927\u4e8b\u9879","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":600774,"type":"news","yidong":"1"},{"seq":658697407,"ctime":1718092278,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240611\/658697407.shtml","title":"\u6c49\u5546\u96c6\u56e206\u670811\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600774,"type":"yidong","yidong":"1"},{"seq":658508392,"ctime":1717487452,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240604\/658508392.shtml","title":"\u6c49\u5546\u96c6\u56e206\u670804\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600774,"type":"yidong","yidong":"1"},{"seq":658502761,"ctime":1717466091,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240604\/658502761.shtml","title":"\u521b\u65b0\u836f\u6982\u5ff5\u9707\u8361\u53cd\u5f39 \u6c49\u5546\u96c6\u56e2\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600774,"type":"news","yidong":"1"},{"seq":658310825,"ctime":1716969042,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240529\/658310825.shtml","title":"\u6c49\u5546\u96c6\u56e205\u670829\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600774,"type":"yidong","yidong":"1"},{"seq":658109071,"ctime":1716387200,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240522\/658109071.shtml","title":"\u3010e\u516c\u53f8\u89c2\u5bdf\u3011\u8c28\u614e\u5bf9\u5f85\u80a1\u4ef7\u201c\u795e\u9884\u6d4b\u201d\uff0c\u9632\u6b62\u6d51\u6c34\u6478\u9c7c","source":"\u8bc1\u5238\u65f6\u62a5e\u516c\u53f8","author":"\u4f59\u80dc\u826f","stocks":600774,"type":"news","yidong":"1"},{"seq":658108609,"ctime":1716385578,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240522\/658108609.shtml","title":"\u53c8\u4e00\u5730\uff01\u8f85\u52a9\u751f\u6b96\u7eb3\u5165\u533b\u4fdd","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","author":"\u4e25\u66e6\u68a6","stocks":600774,"type":"news","yidong":"1"},{"seq":658103810,"ctime":1716379479,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240522\/658103810.shtml","title":"\u6c49\u5546\u96c6\u56e2\u9ad8\u7ea7\u7ba1\u7406\u4eba\u5458\u9f99\u821f\u589e\u63011.00\u4e07\u80a1\uff0c\u6210\u4ea4\u5747\u4ef79.6\u5143","source":"\u91d1\u878d\u754c","stocks":600774,"type":"yidong","yidong":"1"},{"seq":658089977,"ctime":1716370715,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240522\/658089977.shtml","title":"\u9876\u98ce\u4f5c\u6848\uff1fA\u80a1\u4e24\u516c\u53f8\u53c8\u73b0\u201c\u795e\u9884\u8a00\u201d","source":"\u8bc1\u5238\u65f6\u62a5","author":"\u738b\u519b","stocks":600774,"type":"news","yidong":"1"},{"seq":658083808,"ctime":1716365659,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240522\/658083808.shtml","title":"\u6c49\u5546\u96c6\u56e2\u9996\u677f\u6da8\u505c\uff0c\u5c01\u677f\u8d44\u91d13455.84\u4e07\u5143","source":"\u91d1\u878d\u754c","stocks":600774,"type":"news","yidong":"1"},{"seq":658083178,"ctime":1716364279,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240522\/658083178.shtml","title":"\u6c49\u5546\u96c6\u56e205\u670822\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600774,"type":"yidong","yidong":"1"},{"seq":658076314,"ctime":1716341204,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240522\/658076314.shtml","title":"\u533b\u7f8e\u6982\u5ff5\u9ad8\u5f00 \u60a6\u5fc3\u5065\u5eb7\u3001\u6c49\u5546\u96c6\u56e2\u7ade\u4ef7\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600774,"type":"news","yidong":"1"},{"seq":657850563,"ctime":1715751604,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240515\/657850563.shtml","title":"\u6c49\u5546\u96c6\u56e2\u8dcc\u8d855% \u8fd14\u65e5\u7d2f\u8dcc15% \u65e5\u524d\u906d\u7ae0\u76df\u4e3b\u5356\u51fa\u8d859\u767e\u4e07","source":"\u91d1\u878d\u754c","stocks":600774,"type":"news"},{"seq":657685001,"ctime":1715297190,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240510\/657685001.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u851a\u84dd\u751f\u7269\u5728\u5408\u6210\u751f\u7269\u9886\u57df\u4ec5\u8bbe\u7acb1\u4e2a\u521b\u65b0\u5b9e\u9a8c\u5ba4 \u4e0d\u5177\u5907\u4ea7\u4e1a\u5316\u6761\u4ef6","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":600774,"type":"yidong","yidong":"1"},{"seq":657679518,"ctime":1715262465,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240509\/657679518.shtml","title":"\u5e72\u7ec6\u80de\u6982\u5ff5\u706b\u7206\uff0cA\u80a1\u201c\u4e8c\u8fde\u677f\u201d\u201c\u4e09\u8fde\u677f\u201d\u4e0a\u5e02\u516c\u53f8\u53d1\u58f0","source":"\u8bc1\u5238\u65f6\u62a5e\u516c\u53f8","author":"\u8bc1\u5238\u65f6\u62a5","stocks":600774,"type":"news","yidong":"1"},{"seq":657659452,"ctime":1715246326,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240509\/657659452.shtml","title":"\u6c49\u5546\u96c6\u56e2\uff1a\u516c\u53f8\u76ee\u524d\u6ca1\u6709\u5f00\u5c55\u5e72\u7ec6\u80de\u6cbb\u7597\u4e1a\u52a1","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600774,"type":"news","yidong":"1"},{"seq":657635036,"ctime":1715175863,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240508\/657635036.shtml","title":"\u6c49\u5546\u96c6\u56e2\u9ad8\u7ea7\u7ba1\u7406\u4eba\u5458\u9f99\u821f\u589e\u63011.00\u4e07\u80a1\uff0c\u6210\u4ea4\u5747\u4ef77.4\u5143","source":"\u91d1\u878d\u754c","stocks":600774,"type":"news","yidong":"1"},{"seq":657612179,"ctime":1715160102,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240508\/657612179.shtml","title":"\u6c49\u5546\u96c6\u56e2\u6da8\u505c\uff0c\u4e0a\u699c\u8425\u4e1a\u90e8\u5408\u8ba1\u51c0\u4e70\u5165333.74\u4e07\u5143","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600774,"type":"yidong","yidong":"1"},{"seq":657607104,"ctime":1715156075,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240508\/657607104.shtml","title":"\u6c49\u5546\u96c6\u56e2\u9996\u677f\u6da8\u505c\uff0c\u5c01\u677f\u8d44\u91d11717.08\u4e07\u5143","source":"\u91d1\u878d\u754c","stocks":600774,"type":"news","yidong":"1"},{"seq":657606333,"ctime":1715154703,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240508\/657606333.shtml","title":"\u6c49\u5546\u96c6\u56e205\u670808\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600774,"type":"yidong","yidong":"1"},{"seq":657482239,"ctime":1714484456,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240430\/657482239.shtml","title":"\u6c49\u5546\u96c6\u56e2\u9ad8\u7ea7\u7ba1\u7406\u4eba\u5458\u8096\u840d\u589e\u63010.30\u4e07\u80a1\uff0c\u6210\u4ea4\u5747\u4ef77.05\u5143","source":"\u91d1\u878d\u754c","stocks":600774,"type":"news"},{"seq":657430628,"ctime":1714398367,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240429\/657430628.shtml","title":"\u6c49\u5546\u96c6\u56e2\u76d1\u4e8b\u5218\u9759\u6d9b\u589e\u63010.50\u4e07\u80a1\uff0c\u6210\u4ea4\u5747\u4ef76.86\u5143","source":"\u91d1\u878d\u754c","stocks":600774,"type":"news"},{"seq":657346493,"ctime":1714130597,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240426\/657346493.shtml","title":"\u592f\u5b9e\u53cc\u4e3b\u4e1a\u6218\u7565 \u6c49\u5546\u96c6\u56e22023\u5e74\u5b9e\u73b0\u8425\u653613.9\u4ebf\u5143","source":"\u7ecf\u6d4e\u53c2\u8003\u7f51","stocks":600774,"type":"news"},{"seq":657336446,"ctime":1714124966,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240426\/657336446.shtml","title":"\u6c49\u5546\u96c6\u56e2\uff1a\u6cd5\u9662\u88c1\u5b9a\u4e1c\u65b9\u836f\u4e1a\u91cd\u6574\u8ba1\u5212\u7ec8\u7ed3","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600774,"type":"yidong"},{"seq":657320454,"ctime":1714097802,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240426\/657320454.shtml","title":"\u6c49\u5546\u96c6\u56e2\uff1a\u53cc\u4e3b\u4e1a\u6218\u7565\u9a71\u52a8\u5f3a\u52b2\u53d1\u5c55\uff0c\u5927\u5065\u5eb7\u4e0e\u5927\u5546\u4e1a\u5171\u8c31\u65b0\u7bc7\u7ae0","source":"\u8bc1\u5238\u5e02\u573a\u5468\u520a","stocks":600774,"type":"yidong"},{"seq":47256299,"ctime":1714061252,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240426\/47256299.shtml","title":"\u6c49\u5546\u96c6\u56e2\uff1a\u6c49\u5546\u96c6\u56e22024\u5e74\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600774,"type":"notice"},{"seq":47256345,"ctime":1714061246,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240426\/47256345.shtml","title":"\u6c49\u5546\u96c6\u56e2\uff1a\u6c49\u5546\u96c6\u56e22023\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600774,"type":"notice"},{"seq":47256333,"ctime":1714061138,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240426\/47256333.shtml","title":"\u6c49\u5546\u96c6\u56e2\uff1a\u6c49\u5546\u96c6\u56e22023\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600774,"type":"notice"},{"seq":47116261,"ctime":1713801837,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240423\/47116261.shtml","title":"\u6c49\u5546\u96c6\u56e2\uff1a\u6c49\u5546\u96c6\u56e2\u5173\u4e8e\u83b7\u5f97\u653f\u5e9c\u8865\u8d34\u7684\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600774,"type":"notice"},{"seq":656726723,"ctime":1712713279,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240410\/656726723.shtml","title":"\u9ad8\u7ba1\u589e\u6301\u699c\uff1a \u607a\u82f1\u7f51\u7edc\u589e\u6301\u989d\u5c45\u9996","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600774,"type":"yidong"},{"seq":656638571,"ctime":1712541782,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240408\/656638571.shtml","title":"\u56fd\u5bb6\u533b\u4fdd\u5c40\u6307\u5bfc\u56db\u7701\u4efd\u8bd5\u70b9\u5c06\u8f85\u52a9\u751f\u6b96\u7eb3\u5165\u533b\u4fdd\uff0c\u653f\u7b56\u63a8\u5e7f\u671b\u63d0\u5347\u670d\u52a1\u53ef\u53ca\u6027\uff0c\u6c11\u8425\u673a\u6784\u8fce\u4e1a\u7ee9\u589e\u957f\u673a\u9047","source":"\u91d1\u878d\u754c","stocks":600774,"type":"yidong"},{"seq":655650527,"ctime":1709712652,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240306\/655650527.shtml","title":"\u6c49\u5546\u96c6\u56e2\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651852.84\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":600774,"type":"yidong"},{"seq":655609835,"ctime":1709629207,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240305\/655609835.shtml","title":"\u6c49\u5546\u96c6\u56e203\u670805\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600774,"type":"yidong","yidong":"1"},{"seq":655564180,"ctime":1709542807,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240304\/655564180.shtml","title":"\u6c49\u5546\u96c6\u56e203\u670804\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600774,"type":"yidong","yidong":"1"},{"seq":655556078,"ctime":1709522725,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240304\/655556078.shtml","title":"\u533b\u836f\u677f\u5757\u8d70\u9ad8\uff0c\u666f\u5cf0\u533b\u836f\u3001\u6c49\u5546\u96c6\u56e2\u6da8\u505c\uff0c\u8bda\u8fbe\u836f\u4e1a\u7b49\u5927\u6da8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600774,"type":"news","yidong":"1"},{"seq":655029209,"ctime":1707382850,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240208\/655029209.shtml","title":"\u6c49\u5546\u96c6\u56e202\u670808\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600774,"type":"yidong","yidong":"1"},{"seq":654936321,"ctime":1707299045,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240207\/654936321.shtml","title":"\u6c49\u5546\u96c6\u56e2\uff1a\u90e8\u5206\u8463\u76d1\u9ad8\u4ee5\u53ca\u7ba1\u7406\u4eba\u5458\u62df\u589e\u6301500\u4e07\u5143-700\u4e07\u5143","source":"\u91d1\u878d\u754c","stocks":600774,"type":"news"},{"seq":654892281,"ctime":1707261937,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240207\/654892281.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u957f\u57ce\u6c7d\u8f661\u6708\u4efd\u6c7d\u8f66\u9500\u91cf\u540c\u6bd4\u589e69.06%","source":"\u540c\u82b1\u987aC\u95fb","stocks":600774,"type":"yidong"},{"seq":654777843,"ctime":1707093612,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240205\/654777843.shtml","title":"\u53c8\u4e00\u7701\u7eb3\u5165\u533b\u4fdd \u8f85\u52a9\u751f\u6b96\u884c\u4e1a\u53d1\u5c55\u5951\u673a\u663e\u73b0","source":"\u91d1\u878d\u754c\u2014\u673a\u4f1a\u60c5\u62a5","stocks":600774,"type":"news","yidong":"1"}]
2024-07-26,6.82,6.95,6.81,6.8800,27334,18774500,0.93;2024-07-25,6.82,6.98,6.76,6.8300,38835,26569900,1.32;2024-07-24,6.93,7.03,6.82,6.8900,35915,24758400,1.22;2024-07-23,7.14,7.18,6.92,6.9200,44619,31435400,1.51;2024-07-22,7.15,7.18,7.02,7.1200,43760,31005000,1.48;2024-07-19,7.08,7.18,7.02,7.1300,40965,29140100,1.39;2024-07-18,7.06,7.14,6.90,7.1300,50931,35796100,1.73;2024-07-17,7.20,7.37,7.09,7.1000,66025,47615000,2.24;2024-07-16,7.20,7.29,6.91,7.2300,111281,78840900,3.77;2024-07-15,7.65,7.65,7.11,7.1900,117776,85693900,3.99;2024-07-12,7.84,8.18,7.80,7.8100,74227,58972700,2.52;2024-07-11,7.80,7.93,7.68,7.8400,87385,68333600,2.96;2024-07-10,7.61,7.95,7.44,7.6500,79914,61726400,2.71;2024-07-09,7.70,7.73,7.31,7.6700,94746,71533000,3.21;2024-07-08,8.34,8.35,7.68,7.7200,92901,73406000,3.15;2024-07-05,8.28,8.33,7.99,8.2400,63358,51803900,2.15;2024-07-04,8.49,8.66,8.12,8.2700,98279,82531300,3.33;2024-07-03,8.55,8.91,8.39,8.6500,143276,124629300,4.86;2024-07-02,8.25,8.77,8.21,8.6100,137844,117634400,4.68;2024-07-01,8.09,8.45,8.06,8.3000,113194,93249600,3.84;2024-06-28,7.89,8.57,7.81,8.0800,124458,101638500,4.22;2024-06-27,8.17,8.26,7.88,7.9000,89284,72060600,3.03;2024-06-26,8.10,8.30,7.80,8.2700,112868,90454600,3.83;2024-06-25,8.07,8.23,8.01,8.1600,97697,79382500,3.31;2024-06-24,8.46,8.55,8.01,8.0600,135990,111743200,4.61;2024-06-21,9.08,9.10,8.50,8.5900,147063,128723100,4.99;2024-06-20,9.10,9.58,9.01,9.2900,153452,143142800,5.20;2024-06-19,9.55,9.63,9.10,9.1900,183273,169621700,6.22;2024-06-18,9.78,9.89,9.51,9.6900,195557,188719500,6.63;2024-06-17,9.40,10.15,9.18,9.9700,285729,277841800,9.69;2024-06-14,9.54,9.78,9.25,9.5000,276364,261057300,9.37;2024-06-13,10.33,11.10,9.66,9.7300,464183,479531800,15.74;2024-06-12,9.42,10.45,9.29,10.4500,347438,340678800,11.78;2024-06-11,8.55,9.50,8.50,9.5000,295856,270515900,10.03;2024-06-07,8.55,9.15,8.55,8.6400,222535,195689400,7.55;2024-06-06,8.71,8.80,8.24,8.4400,228266,194267700,7.74;2024-06-05,8.98,9.49,8.67,9.1500,365414,329361400,12.39;2024-06-04,8.15,8.79,8.05,8.7900,194078,167916000,6.58;2024-06-03,8.30,8.30,7.84,7.9900,107538,86319700,3.65;2024-05-31,8.42,8.49,8.20,8.3200,144206,119951000,4.89;2024-05-30,8.36,8.69,8.26,8.4900,243514,206321000,8.26;2024-05-29,7.61,8.36,7.51,8.3600,176059,141720700,5.97;2024-05-28,7.82,7.85,7.31,7.6000,103610,78617100,3.51;2024-05-27,7.90,8.06,7.74,7.9200,108922,85907500,3.69;2024-05-24,8.18,8.34,7.80,7.8700,192887,156087800,6.54;2024-05-23,8.43,9.20,7.98,8.5900,341269,287255100,11.57;2024-05-22,8.42,8.42,8.30,8.4200,159635,134359700,5.41;2024-05-21,7.66,7.75,7.53,7.6500,66573,50705100,2.26;2024-05-20,7.57,7.67,7.53,7.6600,83426,63381200,2.83;2024-05-17,7.71,7.76,7.46,7.5700,99703,75217800,3.38;2024-05-16,7.61,7.86,7.55,7.7300,104492,80351800,3.54;2024-05-15,7.90,7.95,7.63,7.6300,143051,110143700,4.85;2024-05-14,8.00,8.52,8.00,8.1100,197818,161889800,6.71;2024-05-13,7.81,8.34,7.78,7.9500,192271,153678600,6.52;2024-05-10,8.74,9.15,8.12,8.1200,347260,297221800,11.78;2024-05-09,8.03,9.02,7.80,9.0200,318619,271522500,10.81;2024-05-08,7.48,8.20,7.45,8.2000,164098,131977700,5.57;2024-05-07,7.42,7.49,7.30,7.4500,33056,24477100,1.12;2024-05-06,7.30,7.43,7.26,7.4300,32741,24096400,1.11;2024-04-30,7.21,7.28,7.07,7.2500,31880,22950600,1.08;2024-04-29,6.78,7.28,6.71,7.2100,56490,39903100,1.92;2024-04-26,6.70,6.88,6.62,6.8100,43943,29702200,1.49;2024-04-25,6.81,6.95,6.76,6.8900,26519,18274500,0.90;2024-04-24,6.75,6.87,6.67,6.8200,27197,18459300,0.92;2024-04-23,6.58,6.77,6.58,6.7200,28487,19059000,0.97;2024-04-22,6.63,6.77,6.53,6.5800,28113,18624600,0.95;2024-04-19,6.59,6.73,6.54,6.6500,29153,19289700,0.99;2024-04-18,6.77,6.77,6.55,6.6200,37571,25086900,1.27;2024-04-17,6.38,6.76,6.38,6.7200,53399,35376200,1.81;2024-04-16,6.65,6.73,6.22,6.3000,57430,36717000,1.95;2024-04-15,7.14,7.21,6.54,6.7300,83498,56903400,2.83;2024-04-12,7.26,7.49,7.24,7.2700,50316,36882100,1.71;2024-04-11,7.47,7.50,7.28,7.3000,73464,54224000,2.49;2024-04-10,7.77,7.83,7.45,7.5800,123431,94333900,4.19;2024-04-09,7.51,8.31,7.40,8.0000,138834,108776800,4.71;2024-04-08,7.68,7.95,7.53,7.5500,74016,57009900,2.51;2024-04-03,7.62,7.69,7.50,7.6900,45045,34296100,1.53;2024-04-02,7.57,7.63,7.49,7.5900,43129,32653200,1.46;2024-04-01,7.50,7.58,7.42,7.5600,49033,36780700,1.66;2024-03-29,7.35,7.70,7.25,7.5000,51848,38459600,1.76;2024-03-28,7.22,7.39,7.20,7.3500,37950,27794300,1.29;2024-03-27,7.39,7.45,7.26,7.2600,37474,27600600,1.27;2024-03-26,7.18,7.39,7.15,7.3700,59389,43283100,2.01;2024-03-25,7.54,7.58,7.20,7.2200,61370,45234300,2.08;2024-03-22,7.75,7.77,7.47,7.5600,54272,41205000,1.84;2024-03-21,7.87,7.91,7.66,7.7800,62846,48928500,2.13;2024-03-20,7.76,7.93,7.68,7.8600,67247,52517200,2.28;2024-03-19,7.68,7.89,7.62,7.8200,98660,76766200,3.35;2024-03-18,7.52,7.72,7.48,7.7000,92204,70033700,3.13;2024-03-15,7.41,7.52,7.34,7.5100,51990,38711400,1.76;2024-03-14,7.65,7.74,7.40,7.4700,76248,57680200,2.59;2024-03-13,7.56,7.58,7.39,7.5100,74222,55330700,2.52;2024-03-12,7.50,7.62,7.45,7.5600,99561,74961300,3.38;2024-03-11,7.48,7.51,7.31,7.5000,110972,82177700,3.76;2024-03-08,7.77,7.77,7.39,7.5600,134389,101346400,4.56;2024-03-07,8.00,8.12,7.80,7.8000,165655,131901000,5.62;2024-03-06,8.01,9.00,7.90,8.3000,235638,193876500,7.99;2024-03-05,8.22,8.56,7.82,8.5600,286473,237317600,9.72;2024-03-04,7.14,7.78,7.02,7.7800,67251,49953400,2.28;2024-03-01,7.07,7.17,6.94,7.0700,35736,25163500,1.21;2024-02-29,6.61,7.04,6.55,7.0400,57178,39325100,1.94;2024-02-28,7.46,7.64,6.73,6.7300,71273,51351600,2.42;2024-02-27,7.20,7.47,7.12,7.4600,36439,26649500,1.24;2024-02-26,7.01,7.36,6.91,7.2000,55003,39317400,1.87;2024-02-23,6.71,6.97,6.71,6.9500,42212,28955700,1.43;2024-02-22,6.65,6.79,6.60,6.7400,38992,26106200,1.32;2024-02-21,6.31,6.77,6.25,6.6100,53546,35175900,1.82;2024-02-20,6.21,6.45,6.11,6.3800,56610,35794900,1.92;2024-02-19,5.99,6.28,5.81,6.2200,115684,71097200,3.92;2024-02-08,5.31,5.72,5.18,5.7200,96758,52483300,3.28;2024-02-07,5.81,5.81,5.15,5.2000,119655,63666000,4.06;2024-02-06,5.82,6.05,5.48,5.7100,107060,60237400,3.63;2024-02-05,6.70,6.71,6.09,6.0900,60189,37231700,2.04;2024-02-02,7.15,7.40,6.47,6.7700,61820,42557700,2.10;2024-02-01,7.34,7.37,7.08,7.1800,56070,40533800,1.90;2024-01-31,8.00,8.10,7.24,7.3300,69816,52874000,2.37;2024-01-30,8.26,8.39,7.99,8.0300,31184,25537700,1.06;2024-01-29,8.75,8.84,8.32,8.3400,38330,32520500,1.30