[{"seq":665897948,"ctime":1739153765,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250210\/665897948.shtml","title":"\u9669\u8d44\u83b7\u51c6\u8bd5\u70b9\u201c\u4e70\u9ec4\u91d1\u201d\uff0c\u9ec4\u91d1 ETF\u57fa\u91d1\u76d8\u4e2d\u4ef7\u683c\u518d\u521b\u5386\u53f2\u65b0\u9ad8","source":"\u94f6\u67ff\u8d22\u7ecf","stocks":600857,"type":"news"},{"seq":665325527,"ctime":1736410220,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250109\/665325527.shtml","title":"\u5b81\u6ce2\u4e2d\u767e\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51653173.07\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":600857,"type":"yidong"},{"seq":665317976,"ctime":1736386024,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250109\/665317976.shtml","title":"\u96f6\u552e\u6982\u5ff5\u76d8\u521d\u8d70\u4f4e \u4e1c\u767e\u96c6\u56e2\u89e6\u53ca\u8dcc\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600857,"type":"news"},{"seq":665286741,"ctime":1736323806,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250108\/665286741.shtml","title":"\u5b81\u6ce2\u4e2d\u767e\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51653410.89\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":600857,"type":"yidong"},{"seq":665246520,"ctime":1736240593,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250107\/665246520.shtml","title":"\u5b81\u6ce2\u4e2d\u767e\uff1a\u80a1\u7968\u4ea4\u6613\u5f02\u5e38\u6ce2\u52a8\uff0c\u4e09\u65e5\u8dcc\u5e45\u504f\u79bb\u503c\u7d2f\u8ba1\u8d85 20%","source":"\u91d1\u878d\u754c","stocks":600857,"type":"news"},{"seq":665240527,"ctime":1736236251,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250107\/665240527.shtml","title":"\u5b81\u6ce2\u4e2d\u767e01\u670807\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600857,"type":"yidong"},{"seq":665191360,"ctime":1736132844,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250106\/665191360.shtml","title":"\u767e\u8d27\u96f6\u552e\u677f\u5757\u91cd\u632b \u4e2d\u767e\u96c6\u56e2\u3001\u4e1c\u767e\u96c6\u56e2\u7b49\u591a\u80a1\u8dcc\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600857,"type":"news"},{"seq":665103652,"ctime":1735808401,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250102\/665103652.shtml","title":"\u5b81\u6ce2\u4e2d\u767e01\u670802\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600857,"type":"yidong"},{"seq":665057488,"ctime":1735637962,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241231\/665057488.shtml","title":"\u5546\u8d38\u96f6\u552e\u677f\u5757\u8868\u73b0\u5f3a\u52b2\uff0c\u4e2d\u767e\u96c6\u56e2\u6708\u5185\u5b9e\u73b014\u4e2a\u6da8\u505c\u677f","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":600857,"type":"news"},{"seq":665049547,"ctime":1735631504,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241231\/665049547.shtml","title":"\u5b81\u6ce2\u4e2d\u767e12\u670831\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":600857,"type":"yidong"},{"seq":665021383,"ctime":1735558322,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241230\/665021383.shtml","title":"\u5b81\u6ce2\u4e2d\u767e\uff1a\u80a1\u7968\u4ea4\u6613\u5f02\u5e38\u6ce2\u52a8\uff0c\u516c\u53f8\u63a7\u5236\u6743\u6216\u53d8\u66f4","source":"\u91d1\u878d\u754c","stocks":600857,"type":"news"},{"seq":664998637,"ctime":1735535334,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241230\/664998637.shtml","title":"\u96f6\u552e\u80a1\u5348\u540e\u5f02\u52a8 \u4e1c\u767e\u96c6\u56e2\u51b2\u51fb\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600857,"type":"news"},{"seq":664946591,"ctime":1735263535,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241227\/664946591.shtml","title":"\u96f6\u552e\u80a1\u6301\u7eed\u6d3b\u8dc3 \u56fd\u82b3\u96c6\u56e2\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600857,"type":"news"},{"seq":664937297,"ctime":1735219273,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241226\/664937297.shtml","title":"\u201c\u5fae\u4fe1\u5c0f\u5e97\u201d\u6982\u5ff5\u80a1\u5927\u706b\uff01\u5b9e\u76ca\u8fbe6\u8fde\u677f\u3001\u6765\u4f0a\u4efd6\u59294\u677f\uff0c\u76d8\u540e\u5fae\u4fe1\u5c0f\u5e97\u53c8\u7206\u51fa\u6700\u65b0\u6d88\u606f\uff0c\u4e0a\u5e02\u516c\u53f8\u5bc6\u96c6\u56de\u5e94","source":"\u91d1\u878d\u754c","stocks":600857,"type":"news"},{"seq":664928627,"ctime":1735213194,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241226\/664928627.shtml","title":"\u5b81\u6ce2\u8bc1\u76d1\u5c40\u79ef\u6781\u7ec4\u7ec7\u5f00\u5c55\u65b0\u4e00\u8f6e\u4e0a\u5e02\u516c\u53f8\u4e13\u9879\u8d70\u8bbf\u5de5\u4f5c","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600857,"type":"news"},{"seq":664908481,"ctime":1735199539,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241226\/664908481.shtml","title":"\u5b81\u6ce2\u4e2d\u767e12\u670826\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600857,"type":"yidong"},{"seq":664904814,"ctime":1735188494,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241226\/664904814.shtml","title":"\u201c\u5f90\u7fd4\u6848\u201d\u8fce\u65b0\u8fdb\u5c55\uff0c\u6709\u5173\u8054\u4e0a\u5e02\u516c\u53f8\u4ecd\u672a\u516c\u544a\uff1f\u6700\u65b0\u56de\u5e94","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600857,"type":"yidong"},{"seq":664903210,"ctime":1735181374,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241226\/664903210.shtml","title":"\u591a\u53ea\u201c\u5f90\u7fd4\u6982\u5ff5\u80a1\u201d\u6d89\u6848\u80a1\u6743\u5c06\u88ab\u6cd5\u62cd","source":"\u5317\u4eac\u5546\u62a5","stocks":600857,"type":"news"},{"seq":664901488,"ctime":1735177384,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241226\/664901488.shtml","title":"\u5fae\u4fe1\u5c0f\u5e97\u9001\u793c\u529f\u80fd\u5f15\u7206\u5e02\u573a \u591a\u5bb6\u9f99\u5934\u4f01\u4e1a\u80a1\u4ef7\u5927\u6da8\uff0c\u4e2d\u767e\u96c6\u56e2\u3001\u5b81\u6ce2\u4e2d\u767e\u53cc\u53cc\u6da8\u505c","source":"\u91d1\u878d\u754c","stocks":600857,"type":"news"},{"seq":664901460,"ctime":1735177243,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241226\/664901460.shtml","title":"\u96f6\u552e\u677f\u5757\u6380\u8d77\u6da8\u505c\u6f6e\uff01\u5546\u4e1a\u767e\u8d27\u8fce\u6765\u6625\u5929\uff0c\u591a\u5bb6\u9f99\u5934\u4f01\u4e1a\u80a1\u4ef7\u5927\u6da8","source":"\u91d1\u878d\u754c","stocks":600857,"type":"news"},{"seq":664901338,"ctime":1735176848,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241226\/664901338.shtml","title":"\u96f6\u552e\u677f\u5757\u5f02\u52a8\u62c9\u5347 \u4e2d\u767e\u96c6\u56e2\u3001\u5b81\u6ce2\u4e2d\u767e\u53cc\u53cc\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600857,"type":"news"},{"seq":664899266,"ctime":1735173028,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241226\/664899266.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u534f\u946b\u96c6\u6210\u83b7\u5efa\u884c\u4e0d\u8d85\u8fc71.2\u4ebf\u5143\u4fe1\u8d37\u652f\u6301\u56de\u8d2d\u80a1\u4efd","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":600857,"type":"yidong"},{"seq":664895542,"ctime":1735138278,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241225\/664895542.shtml","title":"\u5927\u4e8b\u4ef6\uff01\u5f90\u7fd4\u8d44\u4ea7\uff0c\u5f00\u59cb\u62cd\u5356\uff01\u5173\u4e4e\u4e24\u5bb6A\u80a1\u516c\u53f8\u662f\u5426\u6613\u4e3b","source":"\u8bc1\u5238\u65f6\u62a5e\u516c\u53f8","author":"\u8bc1\u5238\u65f6\u62a5","stocks":600857,"type":"news"},{"seq":664893725,"ctime":1735133739,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241225\/664893725.shtml","title":"A\u80a1\u603b\u8235\u4e3b\u5f90\u7fd4\u7a81\u53d1\uff012\u5bb6\u4e0a\u5e02\u516c\u53f8\u80a1\u6743\u5c06\u88ab\u62cd\u5356\uff0c\u4ef7\u503c\u7ea65.64\u4ebf\u5143\uff0c\u4e8b\u6d89110\u4ebf\u5143\u7f5a\u91d1\uff0c\u5f90\u7fd4\u7a76\u7adf\u7f5a\u6b3e\u8fd8\u6709\u591a\u5c11\u5c1a\u5f85\u7f34\u7eb3","source":"\u91d1\u878d\u754c","stocks":600857,"type":"news"},{"seq":664891295,"ctime":1735130163,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241225\/664891295.shtml","title":"\u5b81\u6ce2\u4e2d\u767e\uff1a\u6cd5\u9662\u88c1\u5b9a\u62cd\u5356\u516c\u53f83540.53\u4e07\u80a1\u80a1\u7968","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600857,"type":"yidong"},{"seq":664861135,"ctime":1735104942,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241225\/664861135.shtml","title":"\u96f6\u552e\u4e1a\u8fce\u6765\u6625\u5929\uff01\u5546\u8d85\u767e\u8d27\u677f\u5757\u6380\u6da8\u505c\u6f6e\uff0c20\u4f59\u5bb6\u4e0a\u5e02\u516c\u53f8\u80a1\u4ef7\u521b\u65b0\u9ad8","source":"\u91d1\u878d\u754c","stocks":600857,"type":"news"},{"seq":664861029,"ctime":1735104400,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241225\/664861029.shtml","title":"\u96f6\u552e\u677f\u5757\u56de\u6696 \u4e2d\u767e\u96c6\u56e2\u3001\u4e1c\u767e\u96c6\u56e2\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600857,"type":"news"},{"seq":664533632,"ctime":1734335500,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241216\/664533632.shtml","title":"\u5b81\u6ce2\u4e2d\u767e12\u670816\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600857,"type":"yidong"},{"seq":664527782,"ctime":1734316070,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241216\/664527782.shtml","title":"\u96f6\u552e\u677f\u5757\u518d\u5ea6\u6d3b\u8dc3\uff0c\u53cb\u963f\u80a1\u4efd4\u8fde\u677f\uff0c\u65b0\u534e\u767e\u8d27\u7b49\u6da8\u505c","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600857,"type":"news"},{"seq":664527776,"ctime":1734316048,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241216\/664527776.shtml","title":"\u96f6\u552e\u80a1\u6301\u7eed\u8d70\u5f3a \u6c38\u8f89\u8d85\u5e02\u7b4920\u4f59\u80a1\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600857,"type":"news"},{"seq":664526261,"ctime":1734312752,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241216\/664526261.shtml","title":"\u96f6\u552e\u677f\u5757\u5f02\u52a8\u62c9\u5347 \u4e3d\u5c1a\u56fd\u6f6e\u7b49\u591a\u80a1\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600857,"type":"news"},{"seq":663695398,"ctime":1732073125,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241120\/663695398.shtml","title":"\u5730\u7f18\u5c40\u52bf\u53c8\u751f\u53d8 \u9ec4\u91d1\u4ef7\u683c\u8fd8\u6709\u8f83\u5927\u4e0a\u6da8\u7a7a\u95f4\uff1f","source":"\u94f6\u67ff\u8d22\u7ecf","stocks":600857,"type":"news"},{"seq":663443930,"ctime":1731398106,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241112\/663443930.shtml","title":"\u5b81\u6ce2\u4e2d\u767e11\u670812\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600857,"type":"yidong"},{"seq":49684199,"ctime":1730218050,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20241030\/49684199.shtml","title":"\u5b81\u6ce2\u4e2d\u767e\uff1a\u5b81\u6ce2\u4e2d\u767e\u80a1\u4efd\u6709\u9650\u516c\u53f82024\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600857,"type":"notice"},{"seq":662555456,"ctime":1729242653,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241018\/662555456.shtml","title":"\u91d1\u4ef7\u6ce2\u52a8\u5f71\u54cd\u660e\u663e \u5b81\u6ce2\u4e2d\u767e\u79f0\u9500\u552e\u7ed3\u6784\u53d8\u5316\u9020\u6210\u4e1a\u52a1\u6bdb\u5229\u7387\u6ce2\u52a8","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600857,"type":"news"},{"seq":661701103,"ctime":1726214819,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240913\/661701103.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u96f6\u552e\u6307\u6570\u8dcc-2.36%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.12%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600857,"type":"news"},{"seq":661620046,"ctime":1726023444,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240911\/661620046.shtml","title":"\u767e\u8d27\u96f6\u552e\u4e1a\u516c\u53f8\u4e1a\u7ee9\u627f\u538b \u53d1\u529b\u65b0\u4e1a\u6001\u52a0\u5feb\u5168\u6e20\u9053\u5efa\u8bbe","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":600857,"type":"news"},{"seq":661165993,"ctime":1724744336,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240827\/661165993.shtml","title":"\u5b81\u6ce2\u4e2d\u767e\uff1a\u76d1\u4e8b\u59da\u4f73\u84c9\u56e0\u4e2a\u4eba\u539f\u56e0\u8f9e\u804c","source":"\u91d1\u878d\u754c","stocks":600857,"type":"news"},{"seq":48965863,"ctime":1724688448,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240827\/48965863.shtml","title":"\u5b81\u6ce2\u4e2d\u767e\uff1a\u5b81\u6ce2\u4e2d\u767e\u80a1\u4efd\u6709\u9650\u516c\u53f82024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600857,"type":"notice"},{"seq":48965837,"ctime":1724688341,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240827\/48965837.shtml","title":"\u5b81\u6ce2\u4e2d\u767e\uff1a\u5b81\u6ce2\u4e2d\u767e\u80a1\u4efd\u6709\u9650\u516c\u53f82024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600857,"type":"notice"}]

2025-02-14,8.60,8.80,8.52,8.5800,46986,40630000,2.09;2025-02-13,8.69,8.75,8.53,8.5900,48159,41575200,2.15;2025-02-12,8.65,8.91,8.60,8.7000,57802,50262600,2.58;2025-02-11,8.82,8.88,8.50,8.6500,68378,59297000,3.05;2025-02-10,8.43,8.80,8.40,8.7200,94545,81436400,4.21;2025-02-07,8.00,8.49,8.00,8.3100,92840,76806200,4.14;2025-02-06,7.91,8.08,7.86,8.0200,49137,39234200,2.19;2025-02-05,8.08,8.10,7.88,7.9500,47963,38255300,2.14;2025-01-27,8.16,8.26,8.00,8.0000,58024,47148300,2.59;2025-01-24,8.12,8.38,8.04,8.1700,108605,88521700,4.84;2025-01-23,8.10,8.84,8.03,8.3300,157517,133094500,7.02;2025-01-22,8.35,8.35,8.00,8.0400,88698,72127000,3.95;2025-01-21,8.31,8.51,8.12,8.3500,107353,89514100,4.79;2025-01-20,8.19,8.45,7.96,8.2700,101241,83826900,4.51;2025-01-17,8.10,8.23,7.87,8.1000,106386,85952700,4.74;2025-01-16,7.96,8.44,7.91,8.1800,151635,124277300,6.76;2025-01-15,8.00,8.14,7.78,7.9600,107707,85553600,4.80;2025-01-14,7.64,8.02,7.64,7.9900,136611,107701200,6.09;2025-01-13,7.42,7.82,7.20,7.6000,135501,101956700,6.04;2025-01-10,8.06,8.06,7.50,7.6000,185606,143061900,8.27;2025-01-09,8.00,8.27,7.81,7.9800,186761,149964200,8.33;2025-01-08,7.81,8.50,7.66,8.2200,255253,205951600,11.38;2025-01-07,7.46,8.03,7.46,7.9000,304929,233108600,13.59;2025-01-06,8.38,8.62,8.29,8.2900,47654,39777100,2.12;2025-01-03,10.23,10.23,9.21,9.2100,244822,230695400,10.91;2025-01-02,9.00,10.23,9.00,10.2300,415305,405653700,18.51;2024-12-31,8.96,9.85,8.86,9.3000,394668,371210800,17.59;2024-12-30,8.12,8.99,7.65,8.9900,304922,257427000,13.59;2024-12-27,7.88,8.50,7.52,8.1700,280139,227588700,12.49;2024-12-26,7.50,7.94,7.36,7.9400,74748,58431000,3.33;2024-12-25,7.19,7.54,6.71,7.2200,151148,107887000,6.74;2024-12-24,7.27,7.30,6.98,7.1600,94663,67426400,4.22;2024-12-23,7.89,7.89,7.17,7.2500,99308,73321300,4.43;2024-12-20,8.08,8.18,7.72,7.8000,121177,96061000,5.40;2024-12-19,8.40,8.55,8.00,8.1600,104050,85095000,4.64;2024-12-18,8.28,8.78,8.04,8.5000,138045,115764800,6.15;2024-12-17,9.45,9.64,8.35,8.3900,220104,191194400,9.81;2024-12-16,8.77,9.67,8.77,9.2800,220939,208669000,9.85;2024-12-13,9.18,9.25,8.73,8.7900,179951,160110700,8.02;2024-12-12,8.88,9.76,8.68,9.3500,239915,223369800,10.70;2024-12-11,8.37,8.99,8.36,8.8700,100047,87432400,4.46;2024-12-10,8.66,8.68,8.26,8.3500,74207,62810200,3.31;2024-12-09,8.37,8.58,8.25,8.3600,56773,47560700,2.53;2024-12-06,8.21,8.41,8.09,8.3700,75132,61845800,3.35;2024-12-05,7.94,8.31,7.77,8.2300,116094,93462000,5.18;2024-12-04,7.90,8.68,7.73,8.0600,177586,147223000,7.92;2024-12-03,7.98,8.00,7.77,7.8900,59460,46753400,2.65;2024-12-02,7.79,7.97,7.79,7.9300,57328,45227500,2.56;2024-11-29,7.66,7.92,7.60,7.8000,76783,59711200,3.42;2024-11-28,7.38,7.76,7.38,7.6600,73480,56063300,3.28;2024-11-27,7.36,7.50,7.20,7.5000,46420,34165900,2.07;2024-11-26,7.30,7.49,7.29,7.4700,53828,39918500,2.40;2024-11-25,7.14,7.37,7.07,7.3600,46195,33575000,2.06;2024-11-22,7.35,7.47,7.12,7.1500,59324,43421700,2.64;2024-11-21,7.33,7.45,7.21,7.3200,49029,35864500,2.19;2024-11-20,7.06,7.30,7.02,7.2800,49844,35940800,2.22;2024-11-19,6.92,7.08,6.88,7.0800,61737,43195200,2.75;2024-11-18,7.15,7.32,6.95,6.9700,80055,56949300,3.57;2024-11-15,7.20,7.42,7.12,7.1700,94906,68987200,4.23;2024-11-14,7.52,7.67,7.20,7.2500,125284,92589000,5.59;2024-11-13,7.87,8.49,7.40,7.7500,238271,187870100,10.62;2024-11-12,7.08,7.79,7.08,7.7900,60425,46460500,2.69;2024-11-11,6.97,7.10,6.85,7.0800,47873,33392600,2.13;2024-11-08,7.21,7.23,6.90,6.9700,61724,43378600,2.75;2024-11-07,6.95,7.20,6.86,7.1800,49786,35398400,2.22;2024-11-06,6.84,6.99,6.79,6.9300,43720,30148900,1.95;2024-11-05,6.75,6.88,6.73,6.8400,45493,30988200,2.03;2024-11-04,6.57,6.82,6.50,6.7700,43402,29029500,1.93;2024-11-01,6.88,6.95,6.57,6.6100,61213,41010600,2.73;2024-10-31,6.76,6.91,6.63,6.8400,58450,39506600,2.61;2024-10-30,6.47,6.72,6.45,6.6200,54128,35749400,2.41;2024-10-29,6.77,6.80,6.52,6.5300,33021,21917200,1.47;2024-10-28,6.53,6.75,6.53,6.7300,35982,24089600,1.60;2024-10-25,6.38,6.54,6.36,6.5300,36052,23336900,1.61;2024-10-24,6.38,6.43,6.33,6.3500,21658,13774800,0.97;2024-10-23,6.36,6.46,6.30,6.3700,32989,21028100,1.47;2024-10-22,6.28,6.36,6.23,6.3600,31935,20173900,1.42;2024-10-21,6.19,6.30,6.13,6.2600,33968,21150600,1.51;2024-10-18,6.08,6.27,6.03,6.1800,31201,19289200,1.39;2024-10-17,6.19,6.29,6.06,6.0800,27857,17256200,1.24;2024-10-16,6.00,6.15,6.00,6.1200,23963,14607100,1.07;2024-10-15,6.22,6.24,6.09,6.0900,28802,17736500,1.28;2024-10-14,6.08,6.20,5.93,6.1800,43854,26667500,1.96;2024-10-11,6.21,6.40,6.02,6.0500,36025,22362800,1.61;2024-10-10,6.15,6.46,6.06,6.2300,48728,30417200,2.17;2024-10-09,6.70,6.70,6.19,6.1900,65827,41741700,2.93;2024-10-08,7.23,7.23,6.46,6.8800,113335,77428300,5.05;2024-09-30,6.20,6.67,6.10,6.5900,117194,74241000,5.22;2024-09-27,6.00,6.10,5.83,6.0900,30844,18427700,1.38;2024-09-26,5.70,5.93,5.66,5.9200,31596,18344500,1.41;2024-09-25,5.68,5.76,5.60,5.7000,35629,20326100,1.59;2024-09-24,5.41,5.62,5.41,5.6200,27459,15224000,1.22;2024-09-23,5.36,5.44,5.28,5.4000,21984,11820000,0.98;2024-09-20,5.46,5.49,5.33,5.3600,25724,13886200,1.15;2024-09-19,5.23,5.51,5.19,5.4600,46432,25050400,2.07;2024-09-18,5.45,5.47,5.17,5.1900,59134,30979700,2.64;2024-09-13,5.40,5.76,5.31,5.5000,53354,29524500,2.38;2024-09-12,5.30,5.41,5.30,5.3800,18065,9694200,0.81;2024-09-11,5.45,5.46,5.26,5.2900,16717,8908000,0.75;2024-09-10,5.41,5.49,5.34,5.4400,19590,10619500,0.87;2024-09-09,5.32,5.48,5.23,5.4100,24457,13189500,1.09;2024-09-06,5.40,5.46,5.31,5.3200,15355,8268000,0.68;2024-09-05,5.32,5.43,5.29,5.4100,21254,11449100,0.95;2024-09-04,5.34,5.37,5.26,5.3200,14302,7602700,0.64;2024-09-03,5.33,5.45,5.32,5.3700,11855,6373500,0.53;2024-09-02,5.39,5.46,5.32,5.3300,22289,12013100,0.99;2024-08-30,5.26,5.52,5.23,5.4100,27361,14801200,1.22;2024-08-29,5.29,5.32,5.18,5.2800,31813,16717600,1.42;2024-08-28,5.25,5.51,5.22,5.3400,29389,15706500,1.31;2024-08-27,5.25,5.32,5.13,5.1900,14141,7367300,0.63;2024-08-26,5.11,5.30,5.06,5.2600,15882,8286600,0.71;2024-08-23,5.17,5.21,5.09,5.1100,14625,7489400,0.65;2024-08-22,5.26,5.33,5.19,5.2000,13897,7266500,0.62;2024-08-21,5.30,5.39,5.21,5.2600,23373,12387200,1.04;2024-08-20,5.43,5.49,5.30,5.3100,12324,6620200,0.55;2024-08-19,5.43,5.49,5.36,5.4300,14183,7707600,0.63