[{"seq":662848806,"ctime":1730079972,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241028\/662848806.shtml","title":"10\u6708113\u6b3e\u56fd\u4ea7\u7f51\u7edc\u6e38\u620f\u83b7\u6279\uff0c\u6e38\u620f\u7248\u53f7\u5e74\u5185\u53d1\u653e\u6570\u91cf\u8d854\u5e74\u5747\u503c\uff0c\u884c\u4e1a\u666f\u6c14\u5ea6\u6709\u671b\u6301\u7eed\u4e0a\u884c","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":600892,"type":"news"},{"seq":662790097,"ctime":1729822962,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241025\/662790097.shtml","title":"AI\u884c\u4e1a\u5185\u5bb9\u6301\u7eed\u63a8\u8fdb\uff0cAI\u966a\u4f34\u6e38\u620f\u5373\u5c06\u843d\u5730\uff0c\u79ef\u6781\u628a\u63e1\u6e38\u620f\u677f\u5757\u8fdb\u653b\u5f39\u6027","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":600892,"type":"news"},{"seq":662427814,"ctime":1728985239,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241015\/662427814.shtml","title":"\u5927\u665f\u6587\u5316\uff1a\u6301\u80a1 5%\u4ee5\u4e0a\u80a1\u4e1c\u51cf\u6301\u8ba1\u5212\u65f6\u95f4\u5c4a\u6ee1","source":"\u91d1\u878d\u754c","stocks":600892,"type":"news"},{"seq":661948220,"ctime":1727221456,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240925\/661948220.shtml","title":"\u5927\u665f\u6587\u5316\u51fa\u8d441200\u4e07\u5143\u6210\u7acb\u5510\u5c71\u665f\u661f\u6570\u5b57\u6587\u5316\u6709\u9650\u516c\u53f8\uff0c\u6301\u80a160%","source":"\u91d1\u878d\u754c","stocks":600892,"type":"news"},{"seq":49076897,"ctime":1724947648,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240830\/49076897.shtml","title":"\u5927\u665f\u6587\u5316\uff1a2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600892,"type":"notice"},{"seq":49076919,"ctime":1724947541,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240830\/49076919.shtml","title":"\u5927\u665f\u6587\u5316\uff1a2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600892,"type":"notice"},{"seq":661279154,"ctime":1724938264,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240829\/661279154.shtml","title":"\u5927\u665f\u6587\u5316\u4e0a\u534a\u5e74\u8425\u4e1a\u603b\u652f\u51fa9399.27\u4e07\u5143\uff0c\u9500\u552e\u8d39\u75283869.45\u4e07\u5143","source":"\u91d1\u878d\u754c","stocks":600892,"type":"news"},{"seq":661279156,"ctime":1724938263,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240829\/661279156.shtml","title":"\u5927\u665f\u6587\u5316\u4e0a\u534a\u5e74\u51c0\u73b0\u91d1\u6d41\u4e3a-1634.26\u4e07\u5143\u540c\u6bd4\u589e\u957f34.94%\uff0c\u7ecf\u8425\u6027\u73b0\u91d1\u6d41\u4e3a\u8d1f","source":"\u91d1\u878d\u754c","stocks":600892,"type":"news"},{"seq":661202622,"ctime":1724809415,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240828\/661202622.shtml","title":"\u6e38\u620f\u677f\u5757\u9707\u8361\u8d70\u5f31 \u51b0\u5ddd\u7f51\u7edc\u3001\u51ef\u6492\u6587\u5316\u8dcc\u8d855%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600892,"type":"news"},{"seq":661166428,"ctime":1724745091,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240827\/661166428.shtml","title":"\u5927\u665f\u6587\u531608\u670827\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600892,"type":"yidong"},{"seq":661159812,"ctime":1724723266,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240827\/661159812.shtml","title":"\u6e38\u620f\u677f\u5757\u5feb\u901f\u62c9\u5347 \u5927\u665f\u6587\u5316\u76f4\u7ebf\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600892,"type":"news"},{"seq":660994971,"ctime":1724227831,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240821\/660994971.shtml","title":"\u5927\u665f\u6587\u5316\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651824.08\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":600892,"type":"yidong"},{"seq":660954030,"ctime":1724134510,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240820\/660954030.shtml","title":"\u56fd\u4ea73A\u6e38\u620f\u5f15\u7206\u6e38\u620f\u80a1","source":"\u6df1\u5733\u5546\u62a5","stocks":600892,"type":"news"},{"seq":660952212,"ctime":1724124409,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240820\/660952212.shtml","title":"\u9884\u552e\u4e00\u4e2a\u6708\u6d41\u6c34\u8fd14\u4ebf\u300a\u9ed1\u795e\u8bdd\uff1a\u609f\u7a7a\u300b\u70ed\u98ce\u522e\u5411\u8d44\u672c\u5e02\u573a","source":"\u5317\u4eac\u5546\u62a5","stocks":600892,"type":"news"},{"seq":660951981,"ctime":1724123542,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240820\/660951981.shtml","title":"\u6e38\u620f\u3001\u4f20\u5a92\u80a1\u5feb\u901f\u53cd\u5f39 \u4e2d\u4fe1\u51fa\u724820CM\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600892,"type":"news"},{"seq":660823337,"ctime":1723712406,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240815\/660823337.shtml","title":"\u5927\u665f\u6587\u531608\u670815\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600892,"type":"yidong"},{"seq":660816267,"ctime":1723691984,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240815\/660816267.shtml","title":"\u7f51\u6e38\u3001\u77ed\u5267\u6e38\u620f\u6982\u5ff5\u6d3b\u8dc3 \u5bcc\u6625\u80a1\u4efd\u3001\u5929\u821f\u6587\u5316\u7b49\u6da8\u505c","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600892,"type":"news"},{"seq":660735196,"ctime":1723518074,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240813\/660735196.shtml","title":"\u5927\u665f\u6587\u5316\u7b49\u6210\u7acb\u6570\u5b57\u6587\u5316\u65b0\u516c\u53f8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600892,"type":"yidong"},{"seq":659968222,"ctime":1721367409,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240719\/659968222.shtml","title":"\u6e38\u620f\u80a1\u9707\u8361\u8d70\u5f3a \u60e0\u7a0b\u79d1\u62803\u8fde\u677f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600892,"type":"news"},{"seq":659921107,"ctime":1721264684,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240718\/659921107.shtml","title":"A\u80a1\u907f\u96f7\u9488\uff1a\u591a\u53ea\u8fde\u677f\u80a1\u516c\u544a\u6f84\u6e05\uff0c\u4e24\u80a1\u516c\u544a\u91cd\u8981\u80a1\u4e1c\u51cf\u6301\u81f35%\u4ee5\u4e0b","source":"\u91d1\u878d\u754c","stocks":600892,"type":"news"},{"seq":659904077,"ctime":1721216733,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240717\/659904077.shtml","title":"7\u670817\u65e5\u665a\u95f4\u516c\u544a\u96c6\u9526\uff1a\u5929\u5b5a\u901a\u4fe1\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u9884\u8ba1\u540c\u6bd4\u589e\u957f167%-187%","source":"\u540c\u82b1\u987a\u91d1\u878d\u7814\u7a76\u4e2d\u5fc3","stocks":600892,"type":"yidong"},{"seq":659902902,"ctime":1721216159,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240717\/659902902.shtml","title":"\u5927\u665f\u6587\u5316\uff1a\u80a1\u4e1c\u9648\u4eae\u901a\u8fc7\u5927\u5b97\u4ea4\u6613\u51cf\u63012026800\u80a1","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600892,"type":"yidong"},{"seq":48415747,"ctime":1720627643,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240711\/48415747.shtml","title":"\u5927\u665f\u6587\u5316\uff1a2024\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600892,"type":"notice"},{"seq":659668902,"ctime":1720601952,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240710\/659668902.shtml","title":"\u5927\u665f\u6587\u5316\uff1a\u9884\u8ba12024\u5e74\u4e0a\u534a\u5e74\u51c0\u4e8f\u635f1700\u4e07\u5143\u81f31200\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600892,"type":"yidong"},{"seq":659484266,"ctime":1720059337,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240704\/659484266.shtml","title":"\u65b0\u6e38\u62c9\u52a8\u884c\u4e1a\u52a0\u901f\u589e\u957f\uff0c\u6691\u671f\u4e34\u8fd1\u6e38\u620f\u80a1\u6216\u6301\u7eed\u6d3b\u8dc3\uff0c\u628a\u63e1\u6e38\u620f\u4f4e\u4f4d\u914d\u7f6e\u7a97\u53e3","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":600892,"type":"news"},{"seq":659116259,"ctime":1719196693,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240624\/659116259.shtml","title":"2024\u5e74ChinaJoy\u4e3b\u9898\u5b98\u5ba3\uff0c\u77e5\u540d\u6e38\u620f\u96c6\u4f53\u4eae\u76f8\uff0c\u6e38\u620f\u677f\u5757\u6216\u5c06\u5145\u5206\u53d7\u76ca","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":600892,"type":"news"},{"seq":658964974,"ctime":1718753050,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240619\/658964974.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u5357\u82af\u79d1\u6280\u9884\u8ba1\u4e0a\u534a\u5e74\u51c0\u5229\u540c\u6bd4\u589e\u957f101%-119%","source":"\u540c\u82b1\u987aC\u95fb","stocks":600892,"type":"news"},{"seq":658955086,"ctime":1718712819,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240618\/658955086.shtml","title":"6\u670818\u65e5\u665a\u95f4\u516c\u544a\u96c6\u9526\uff1a\u4f70\u7ef4\u5b58\u50a8\u4e0a\u534a\u5e74\u9884\u76c83.3\u4ebf\u5143 \u540c\u6bd4\u626d\u4e8f\u4e3a\u76c8","source":"\u540c\u82b1\u987a\u91d1\u878d\u7814\u7a76\u4e2d\u5fc3","stocks":600892,"type":"yidong"},{"seq":658949210,"ctime":1718709680,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240618\/658949210.shtml","title":"\u5927\u665f\u6587\u5316\uff1a\u80a1\u4e1c\u62df\u51cf\u6301\u516c\u53f8\u4e0d\u8d850.45%\u80a1\u4efd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600892,"type":"yidong"},{"seq":658827955,"ctime":1718328475,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240614\/658827955.shtml","title":"\u4f20\u5a92\u677f\u5757\u76d8\u521d\u6d3b\u8dc3 \u534e\u95fb\u96c6\u56e28\u59297\u677f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600892,"type":"news"},{"seq":658642245,"ctime":1717725782,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240607\/658642245.shtml","title":"\u6e38\u620f\u677f\u5757\u65e9\u76d8\u51b2\u9ad8\uff01\u6691\u671f\u6709\u671b\u8fce\u6765\u6e38\u620f\u884c\u4e1a\u65fa\u5b63\uff0c\u6216\u5e26\u52a8\u884c\u4e1a\u589e\u957f\u52a0\u901f","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":600892,"type":"news"},{"seq":658452624,"ctime":1717383797,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240603\/658452624.shtml","title":"Q1\u4e70\u91cf\u6210\u672c\u666e\u904d\u4e0a\u5347\uff0c\u6e38\u620f\u5e02\u573a\u8868\u73b0\u5f3a\u52b2\uff0c\u589e\u957f\u52bf\u5934\u660e\u663e","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":600892,"type":"news"},{"seq":658055481,"ctime":1716290732,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240521\/658055481.shtml","title":"\u4e0a\u5e02\u6e38\u4f01TOP50\u79d1\u521b\u529b\u699c\uff1a\u53bb\u5e74\u7814\u53d1\u6295\u5165\u8d85\u5343\u4ebf\uff0c\u6700\u9ad8\u5360\u6bd4\u8fd17\u6210\u3001\u6700\u4f4e\u4e0d\u8db33%","source":"\u65f6\u4ee3\u5468\u62a5","author":"\u5f20\u7167","stocks":600892,"type":"news"},{"seq":657854052,"ctime":1715760784,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240515\/657854052.shtml","title":"\u4f20\u5a92\u6e38\u620f\u677f\u5757\u6cb8\u817e\uff1a\u661f\u8f89\u5a31\u4e50\u643a\u624b\u300a\u5e86\u4f59\u5e74\u300b\u6388\u6743\uff0c\u884c\u4e1a\u53d7\u7f8e\u80a1\u6e38\u620f\u9a7f\u7ad9\u98d9\u6da8\u63d0\u632f","source":"\u91d1\u878d\u754c","stocks":600892,"type":"news"},{"seq":657847074,"ctime":1715736805,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240515\/657847074.shtml","title":"\u6e38\u620f\u6982\u5ff5\u76d8\u521d\u8d70\u9ad8\uff0c\u661f\u8f89\u5a31\u4e5020cm\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600892,"type":"news"},{"seq":657836736,"ctime":1715699019,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240514\/657836736.shtml","title":"OpenAI\u653e\u738b\u70b8\uff0c\u5168\u7403\u201cAI\u6708\u201d\u6765\u4e86\uff01A\u80a1\u591a\u6a21\u6001AI\u6982\u5ff5\u80a1\u62c9\u5347\uff0c\u591a\u53ea\u6e38\u620f\u80a1\u6da8\u505c","source":"\u65f6\u4ee3\u8d22\u7ecf","stocks":600892,"type":"yidong"},{"seq":657811337,"ctime":1715675562,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240514\/657811337.shtml","title":"GPT-4o\u5927\u6a21\u578b\u6b63\u5f0f\u53d1\u5e03\u53d1\u5e03\uff0c\u6e38\u620fETF\u5168\u5929\u9886\u6da8\u5e02\u573a","source":"\u94f6\u67ff\u8d22\u7ecf","stocks":600892,"type":"news"},{"seq":657803796,"ctime":1715652362,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240514\/657803796.shtml","title":"\u7f51\u6e38\u6982\u5ff5\u5f3a\u52bf\u62c9\u5347\uff0c\u5927\u665f\u6587\u5316\u3001\u51ef\u6492\u6587\u5316\u6da8\u505c\uff0c\u6c64\u59c6\u732b\u7b49\u5927\u6da8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600892,"type":"news"},{"seq":657802344,"ctime":1715650093,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240514\/657802344.shtml","title":"\u6e38\u620f\u80a1\u9ad8\u5f00\uff0c\u5927\u665f\u6587\u5316\u7ade\u4ef7\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600892,"type":"news"},{"seq":657651129,"ctime":1715233079,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240509\/657651129.shtml","title":"\u91cd\u78c5\u65b0\u6e385\u6708\u4e0a\u7ebf\uff0c\u6e38\u620f\u884c\u4e1a\u666f\u6c14\u5ea6\u6216\u518d\u5ea6\u63d0\u5347","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":600892,"type":"news"}]

2024-12-20,5.24,5.36,5.15,5.1700,153415,80418000,2.74;2024-12-19,5.30,5.43,5.18,5.2200,224846,118571900,4.02;2024-12-18,5.33,5.41,5.08,5.3900,211380,111627500,3.78;2024-12-17,5.56,5.56,5.25,5.2600,293703,157252400,5.25;2024-12-16,5.54,5.70,5.29,5.5900,399942,220251300,7.15;2024-12-13,5.41,5.95,5.38,5.5600,531504,300826700,9.50;2024-12-12,5.32,5.57,5.31,5.4900,262047,142728000,4.69;2024-12-11,5.23,5.50,5.21,5.3500,229165,122692300,4.10;2024-12-10,5.37,5.42,5.20,5.2300,229091,121048000,4.10;2024-12-09,5.50,5.50,5.20,5.2700,250576,133185900,4.48;2024-12-06,5.37,5.87,5.37,5.5200,334254,187090500,5.98;2024-12-05,5.27,5.54,5.21,5.4100,340793,182864000,6.09;2024-12-04,5.46,5.69,5.13,5.2200,426713,232653400,7.63;2024-12-03,5.19,5.50,5.19,5.4100,324256,174203000,5.80;2024-12-02,5.22,5.28,5.13,5.2100,219626,114019700,3.93;2024-11-29,5.08,5.22,4.91,5.2000,420091,213729800,7.51;2024-11-28,4.92,5.27,4.90,5.0500,314185,159626600,5.62;2024-11-27,4.73,4.95,4.57,4.9200,213869,102209400,3.82;2024-11-26,4.75,4.93,4.69,4.7500,220417,106511200,3.94;2024-11-25,4.56,4.83,4.46,4.7800,226765,106452400,4.05;2024-11-22,4.61,4.84,4.55,4.5700,198805,93460000,3.55;2024-11-21,4.59,4.73,4.56,4.6300,107388,49824500,1.92;2024-11-20,4.46,4.64,4.43,4.6100,119439,54442900,2.14;2024-11-19,4.38,4.47,4.30,4.4700,108547,47804200,1.94;2024-11-18,4.66,4.72,4.38,4.4000,205565,92018700,3.68;2024-11-15,4.78,4.92,4.65,4.6700,177052,85039900,3.17;2024-11-14,4.93,5.04,4.78,4.8000,167113,81823400,2.99;2024-11-13,4.86,4.98,4.77,4.9700,191114,93315800,3.42;2024-11-12,5.03,5.07,4.78,4.8300,238189,116505100,4.26;2024-11-11,4.92,5.08,4.91,5.0400,217243,108655400,3.88;2024-11-08,5.15,5.20,4.92,4.9500,219872,109940300,3.93;2024-11-07,4.88,5.10,4.86,5.0700,290257,144828000,5.19;2024-11-06,4.90,5.04,4.81,4.9100,239006,117161700,4.27;2024-11-05,4.80,5.02,4.71,4.9000,250459,121544900,4.48;2024-11-04,4.79,4.90,4.61,4.8200,123953,59429400,2.22;2024-11-01,5.10,5.14,4.68,4.7000,252641,121883800,4.52;2024-10-31,4.96,5.20,4.92,5.1000,352744,178961400,6.31;2024-10-30,4.90,5.01,4.76,4.8600,221273,108102900,3.96;2024-10-29,5.11,5.17,4.80,4.8100,267914,131608700,4.79;2024-10-28,4.71,5.10,4.71,5.0400,414832,203665800,7.42;2024-10-25,4.58,4.86,4.55,4.7300,370084,174111400,6.62;2024-10-24,4.47,4.50,4.41,4.4800,94907,42265000,1.70;2024-10-23,4.60,4.60,4.48,4.5000,158089,71697400,2.83;2024-10-22,4.54,4.69,4.50,4.6000,211173,97196500,3.78;2024-10-21,4.47,4.60,4.43,4.5400,194708,88305900,3.48;2024-10-18,4.48,4.53,4.36,4.5000,243979,108490200,4.36;2024-10-17,4.36,4.64,4.36,4.4700,246573,111434900,4.41;2024-10-16,4.25,4.42,4.21,4.3800,136260,59299500,2.44;2024-10-15,4.25,4.55,4.25,4.3700,248928,110349000,4.45;2024-10-14,4.15,4.39,4.11,4.3300,182303,77996900,3.26;2024-10-11,4.28,4.28,4.07,4.1200,121913,50822400,2.18;2024-10-10,4.36,4.51,4.15,4.2700,196179,84392100,3.51;2024-10-09,4.78,4.78,4.41,4.4100,275039,123872900,4.92;2024-10-08,5.23,5.28,4.66,4.9000,423372,210395600,7.57;2024-09-30,4.66,4.84,4.45,4.8000,328820,153284100,5.88;2024-09-27,4.31,4.50,4.31,4.4400,113140,49695400,2.02;2024-09-26,4.22,4.29,4.18,4.2900,111244,47114500,1.99;2024-09-25,4.18,4.36,4.18,4.2200,123500,52593300,2.21;2024-09-24,4.11,4.18,4.06,4.1800,97808,40450900,1.75;2024-09-23,4.13,4.16,4.06,4.0600,64857,26567500,1.16;2024-09-20,4.09,4.14,4.05,4.1300,81253,33399800,1.45;2024-09-19,3.99,4.15,3.99,4.0900,117858,48268300,2.11;2024-09-18,3.99,4.03,3.86,3.9500,90458,35496700,1.62;2024-09-13,4.04,4.15,3.98,3.9900,118759,48108800,2.12;2024-09-12,4.19,4.39,4.11,4.1200,184160,77537300,3.29;2024-09-11,4.11,4.18,4.06,4.1500,113277,46705300,2.03;2024-09-10,4.05,4.13,3.96,4.1100,118992,48244300,2.13;2024-09-09,4.10,4.10,3.96,3.9900,85067,34108000,1.52;2024-09-06,4.12,4.16,4.05,4.0600,102214,41746900,1.83;2024-09-05,4.02,4.18,4.02,4.1400,155942,64272300,2.79;2024-09-04,4.06,4.07,3.97,4.0100,77038,30917600,1.38;2024-09-03,4.06,4.10,4.03,4.0900,106831,43449700,1.91;2024-09-02,4.06,4.19,4.02,4.0600,173512,70802600,3.10;2024-08-30,3.96,4.24,3.93,4.1000,238252,97380000,4.26;2024-08-29,4.00,4.09,3.96,3.9900,145415,58200100,2.60;2024-08-28,4.13,4.19,3.99,4.0600,276897,112567700,4.95;2024-08-27,3.75,4.20,3.71,4.2000,160930,66234400,2.88;2024-08-26,3.92,3.93,3.78,3.8200,93592,35731400,1.67;2024-08-23,3.98,4.01,3.83,3.8900,120906,46998800,2.16;2024-08-22,4.17,4.21,3.90,3.9200,216446,86644700,3.87;2024-08-21,4.11,4.35,3.96,4.1200,329042,137327100,5.88;2024-08-20,4.15,4.55,4.05,4.2600,457348,199057900,8.18;2024-08-19,3.95,4.42,3.85,4.3100,377680,155144800,6.75;2024-08-16,4.17,4.17,3.89,4.0200,324346,129807200,5.80;2024-08-15,3.68,4.02,3.60,4.0200,162239,62874200,2.90;2024-08-14,3.59,3.67,3.55,3.6500,58827,21328400,1.05;2024-08-13,3.55,3.61,3.52,3.5800,35979,12807100,0.64;2024-08-12,3.62,3.62,3.54,3.5800,32035,11464500,0.57;2024-08-09,3.71,3.72,3.60,3.6200,37238,13576000,0.67;2024-08-08,3.70,3.72,3.60,3.7000,48891,17927700,0.87;2024-08-07,3.71,3.72,3.64,3.6800,46865,17232300,0.84;2024-08-06,3.66,3.72,3.56,3.7100,82941,30246200,1.48;2024-08-05,3.60,3.79,3.55,3.5500,82450,30221300,1.47;2024-08-02,3.63,3.71,3.60,3.6100,39326,14383000,0.70;2024-08-01,3.67,3.71,3.62,3.6700,57426,21055000,1.03;2024-07-31,3.49,3.69,3.45,3.6800,75712,27313300,1.35;2024-07-30,3.47,3.49,3.44,3.4600,48629,16833200,0.87;2024-07-29,3.35,3.49,3.33,3.4700,67468,23062900,1.21;2024-07-26,3.34,3.65,3.34,3.4600,95397,33063900,1.71;2024-07-25,3.31,3.34,3.21,3.3400,89099,29233500,1.59;2024-07-24,3.34,3.43,3.27,3.2700,121248,40291700,2.17;2024-07-23,3.72,3.74,3.41,3.4400,118910,41879100,2.13;2024-07-22,3.69,3.76,3.66,3.7000,44716,16575600,0.80;2024-07-19,3.62,3.72,3.57,3.6900,43793,15975700,0.78;2024-07-18,3.63,3.63,3.50,3.5900,52621,18652800,0.94;2024-07-17,3.65,3.72,3.60,3.6300,52494,19232200,0.94;2024-07-16,3.75,3.75,3.62,3.6600,30225,11055200,0.54;2024-07-15,3.76,3.76,3.68,3.7000,27860,10353400,0.50;2024-07-12,3.83,3.84,3.72,3.7700,36315,13740200,0.65;2024-07-11,3.72,3.84,3.72,3.8100,37583,14284100,0.67;2024-07-10,3.89,3.89,3.73,3.7700,31634,12007900,0.57;2024-07-09,3.86,3.90,3.71,3.8700,47778,18148800,0.85;2024-07-08,4.07,4.07,3.85,3.8600,39104,15287000,0.70;2024-07-05,3.99,4.05,3.91,4.0200,31730,12694900,0.57;2024-07-04,4.09,4.14,3.95,3.9600,35862,14345800,0.64;2024-07-03,4.23,4.23,4.09,4.1000,24453,10088800,0.44;2024-07-02,4.08,4.21,4.02,4.1600,40251,16728300,0.72;2024-07-01,4.00,4.08,3.96,4.0800,39486,15858700,0.71;2024-06-28,4.13,4.18,4.02,4.0400,46185,18957300,0.83;2024-06-27,4.09,4.15,4.05,4.1100,48949,20089800,0.88;2024-06-26,3.92,4.13,3.83,4.1000,68716,27460500,1.23;2024-06-25,3.88,3.96,3.83,3.8700,40147,15612700,0.72;2024-06-24,4.11,4.11,3.87,3.8800,65781,25929800,1.18