[{"seq":660012184,"ctime":1721612485,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240722\/660012184.shtml","title":"\u767e\u8d27\u96f6\u552e\u677f\u5757\u76d8\u521d\u8d70\u4f4e\uff0c\u4e2d\u767e\u96c6\u56e2\u3001\u56fd\u5149\u8fde\u9501\u8dcc\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605188,"type":"news","yidong":"1"},{"seq":659971914,"ctime":1721378018,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240719\/659971914.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u96f6\u552e\u6307\u6570\u8dcc-1.02% \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.4%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":605188,"type":"yidong"},{"seq":659754598,"ctime":1720772011,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240712\/659754598.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u96f6\u552e\u6307\u6570\u8dcc-0.45% \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.17%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":605188,"type":"yidong"},{"seq":659754493,"ctime":1720771853,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240712\/659754493.shtml","title":"\u56fd\u5149\u8fde\u9501\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651156.30\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":605188,"type":"yidong"},{"seq":659306459,"ctime":1719562608,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240628\/659306459.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u96f6\u552e\u6307\u6570\u8dcc-2.43% \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.4%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":605188,"type":"yidong"},{"seq":658697834,"ctime":1718093452,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240611\/658697834.shtml","title":"\u56fd\u5149\u8fde\u9501\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651071.65\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":605188,"type":"yidong"},{"seq":47735899,"ctime":1715875577,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240517\/47735899.shtml","title":"\u56fd\u5149\u8fde\u9501\uff1a\u6c5f\u897f\u56fd\u5149\u5546\u4e1a\u8fde\u9501\u80a1\u4efd\u6709\u9650\u516c\u53f8\u76d1\u4e8b\u4f1a\u5173\u4e8e\u516c\u53f82024\u5e74\u80a1\u7968\u671f\u6743\u6fc0\u52b1\u8ba1\u5212\u6fc0\u52b1\u5bf9\u8c61\u540d\u5355\u7684\u6838\u67e5\u610f\u89c1\u53ca\u516c\u793a\u60c5\u51b5\u8bf4\u660e","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605188,"type":"notice"},{"seq":657890993,"ctime":1715828952,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240516\/657890993.shtml","title":"\u96f6\u552e\u677f\u5757\u65e9\u76d8\u9707\u8361\u8d70\u9ad8\uff0c\u4e2d\u592e\u5546\u573a\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605188,"type":"news"},{"seq":47594479,"ctime":1715011577,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240507\/47594479.shtml","title":"\u56fd\u5149\u8fde\u9501\uff1a\u6c5f\u897f\u56fd\u5149\u5546\u4e1a\u8fde\u9501\u80a1\u4efd\u6709\u9650\u516c\u53f82024\u80a1\u7968\u671f\u6743\u6fc0\u52b1\u8ba1\u5212\u5b9e\u65bd\u8003\u6838\u7ba1\u7406\u529e\u6cd5","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605188,"type":"notice"},{"seq":47594505,"ctime":1715011577,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240507\/47594505.shtml","title":"\u56fd\u5149\u8fde\u9501\uff1a\u6c5f\u897f\u56fd\u5149\u5546\u4e1a\u8fde\u9501\u80a1\u4efd\u6709\u9650\u516c\u53f82024\u5e74\u80a1\u7968\u671f\u6743\u6fc0\u52b1\u8ba1\u5212\uff08\u8349\u6848\uff09","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605188,"type":"notice"},{"seq":47594499,"ctime":1715011577,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240507\/47594499.shtml","title":"\u56fd\u5149\u8fde\u9501\uff1a\u6c5f\u897f\u56fd\u5149\u5546\u4e1a\u8fde\u9501\u80a1\u4efd\u6709\u9650\u516c\u53f82024\u5e74\u80a1\u7968\u671f\u6743\u6fc0\u52b1\u8ba1\u5212(\u8349\u6848)\u6458\u8981\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605188,"type":"notice"},{"seq":47594497,"ctime":1715011577,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240507\/47594497.shtml","title":"\u56fd\u5149\u8fde\u9501\uff1a\u6c5f\u897f\u56fd\u5149\u5546\u4e1a\u8fde\u9501\u80a1\u4efd\u6709\u9650\u516c\u53f82024\u5e74\u80a1\u7968\u671f\u6743\u9996\u6b21\u6388\u4e88\u6fc0\u52b1\u5bf9\u8c61\u540d\u5355","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605188,"type":"notice"},{"seq":47594487,"ctime":1715011577,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240507\/47594487.shtml","title":"\u56fd\u5149\u8fde\u9501\uff1a\u6c5f\u897f\u56fd\u5149\u5546\u4e1a\u8fde\u9501\u80a1\u4efd\u6709\u9650\u516c\u53f8\u76d1\u4e8b\u4f1a\u5173\u4e8e\u516c\u53f82024\u5e74\u80a1\u7968\u671f\u6743\u6fc0\u52b1\u8ba1\u5212\u76f8\u5173\u4e8b\u9879\u7684\u6838\u67e5\u610f\u89c1","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605188,"type":"notice"},{"seq":47594507,"ctime":1715011242,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240507\/47594507.shtml","title":"\u56fd\u5149\u8fde\u9501\uff1a\u5317\u4eac\u5e02\u91d1\u675c\uff08\u9752\u5c9b\uff09\u5f8b\u5e08\u4e8b\u52a1\u6240\u5173\u4e8e\u6c5f\u897f\u56fd\u5149\u5546\u4e1a\u8fde\u9501\u80a1\u4efd\u6709\u9650\u516c\u53f82024\u5e74\u80a1\u7968\u671f\u6743\u6fc0\u52b1\u8ba1\u5212\uff08\u8349\u6848\uff09\u7684\u6cd5\u5f8b\u610f\u89c1\u4e66","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605188,"type":"notice"},{"seq":47594481,"ctime":1715011240,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240507\/47594481.shtml","title":"\u56fd\u5149\u8fde\u9501\uff1a\u4e2d\u4fe1\u8bc1\u5238\u80a1\u4efd\u6709\u9650\u516c\u53f8\u5173\u4e8e\u6c5f\u897f\u56fd\u51492024\u5e74\u80a1\u7968\u671f\u6743\u6fc0\u52b1\u8ba1\u5212\uff08\u8349\u6848\uff09\u4e4b\u72ec\u7acb\u8d22\u52a1\u987e\u95ee\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605188,"type":"notice"},{"seq":657541059,"ctime":1715003786,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240506\/657541059.shtml","title":"\u56fd\u5149\u8fde\u9501\u62df\u63a81600\u4e07\u4efd\u80a1\u7968\u671f\u6743\u6fc0\u52b1\u8ba1\u5212","source":"\u667a\u901a\u8d22\u7ecf","stocks":605188,"type":"yidong"},{"seq":657323203,"ctime":1714104507,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240426\/657323203.shtml","title":"\u6df1\u8015\u672c\u5730\u5e02\u573a \u56fd\u5149\u8fde\u9501\u4e00\u5b63\u5ea6\u548c2023\u5e74\u8425\u6536\u7ee7\u7eed\u589e\u957f","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","author":"\u9ec4\u6d66\u6c5f","stocks":605188,"type":"yidong"},{"seq":47251959,"ctime":1714061252,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240426\/47251959.shtml","title":"\u56fd\u5149\u8fde\u9501\uff1a\u6c5f\u897f\u56fd\u5149\u5546\u4e1a\u8fde\u9501\u80a1\u4efd\u6709\u9650\u516c\u53f82024\u5e74\u7b2c\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605188,"type":"notice"},{"seq":47251663,"ctime":1714061246,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240426\/47251663.shtml","title":"\u56fd\u5149\u8fde\u9501\uff1a\u6c5f\u897f\u56fd\u5149\u5546\u4e1a\u8fde\u9501\u80a1\u4efd\u6709\u9650\u516c\u53f82023\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605188,"type":"notice"},{"seq":47251665,"ctime":1714061138,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240426\/47251665.shtml","title":"\u56fd\u5149\u8fde\u9501\uff1a\u6c5f\u897f\u56fd\u5149\u5546\u4e1a\u8fde\u9501\u80a1\u4efd\u6709\u9650\u516c\u53f82023\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605188,"type":"notice"},{"seq":656865493,"ctime":1713144961,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240415\/656865493.shtml","title":"\u96f6\u552e\u677f\u5757\u5f02\u52a8\u4e0b\u8dcc \u6b27\u4e9a\u96c6\u56e2\u8dcc\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605188,"type":"news","yidong":"1"},{"seq":656012679,"ctime":1710749433,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240318\/656012679.shtml","title":"\u56fd\u5149\u8fde\u9501\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651091.79\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":605188,"type":"yidong"},{"seq":655960928,"ctime":1710490229,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240315\/655960928.shtml","title":"\u56fd\u5149\u8fde\u9501\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651299.19\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":605188,"type":"yidong"},{"seq":655268920,"ctime":1708671712,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240223\/655268920.shtml","title":"\u4ef7\u683c\u524d\u7ebf|2\u670823\u65e528\u79cd\u852c\u83dc\u6279\u53d1\u4ef7\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":605188,"type":"yidong"},{"seq":655267763,"ctime":1708668356,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240223\/655267763.shtml","title":"\u96f6\u552e\u677f\u5757\u5f02\u52a8\u62c9\u5347 \u4eba\u4eba\u4e50\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605188,"type":"news"},{"seq":655228202,"ctime":1708587131,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240222\/655228202.shtml","title":"\u4ef7\u683c\u524d\u7ebf|2\u670822\u65e528\u79cd\u852c\u83dc\u6279\u53d1\u4ef7\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":605188,"type":"yidong"},{"seq":655181653,"ctime":1708498886,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240221\/655181653.shtml","title":"\u4ef7\u683c\u524d\u7ebf|2\u670821\u65e528\u79cd\u852c\u83dc\u6279\u53d1\u4ef7\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":605188,"type":"yidong"},{"seq":655130016,"ctime":1708412466,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240220\/655130016.shtml","title":"\u4ef7\u683c\u524d\u7ebf|2\u670820\u65e528\u79cd\u852c\u83dc\u6279\u53d1\u4ef7\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":605188,"type":"yidong"},{"seq":655094143,"ctime":1708326066,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240219\/655094143.shtml","title":"\u4ef7\u683c\u524d\u7ebf|2\u670819\u65e528\u79cd\u852c\u83dc\u6279\u53d1\u4ef7\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":605188,"type":"yidong"},{"seq":655024164,"ctime":1707375680,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240208\/655024164.shtml","title":"\u4ef7\u683c\u524d\u7ebf|2\u67088\u65e528\u79cd\u852c\u83dc\u6279\u53d1\u4ef7\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":605188,"type":"yidong"},{"seq":654905026,"ctime":1707291603,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240207\/654905026.shtml","title":"\u56fd\u5149\u8fde\u950102\u67087\u65e5\u4e0b\u8dcc\uff0c\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u4f4e","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u4f4e","stocks":605188,"type":"yidong","yidong":"1"},{"seq":654903826,"ctime":1707289276,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240207\/654903826.shtml","title":"\u4ef7\u683c\u524d\u7ebf|2\u67087\u65e528\u79cd\u852c\u83dc\u6279\u53d1\u4ef7\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":605188,"type":"yidong","yidong":"1"},{"seq":654833704,"ctime":1707205451,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240206\/654833704.shtml","title":"\u56fd\u5149\u8fde\u950102\u67086\u65e5\u4e0b\u8dcc\uff0c\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u4f4e","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u4f4e","stocks":605188,"type":"yidong"},{"seq":654832004,"ctime":1707202872,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240206\/654832004.shtml","title":"\u4ef7\u683c\u524d\u7ebf|2\u67086\u65e528\u79cd\u852c\u83dc\u6279\u53d1\u4ef7\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":605188,"type":"yidong"},{"seq":654785996,"ctime":1707116479,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240205\/654785996.shtml","title":"\u4ef7\u683c\u524d\u7ebf|2\u67085\u65e528\u79cd\u852c\u83dc\u6279\u53d1\u4ef7\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":605188,"type":"yidong","yidong":"1"},{"seq":654731297,"ctime":1706859131,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240202\/654731297.shtml","title":"\u4ef7\u683c\u524d\u7ebf|2\u67082\u65e528\u79cd\u852c\u83dc\u6279\u53d1\u4ef7\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":605188,"type":"yidong"},{"seq":654684087,"ctime":1706770868,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240201\/654684087.shtml","title":"\u4ef7\u683c\u524d\u7ebf|2\u67081\u65e528\u79cd\u852c\u83dc\u6279\u53d1\u4ef7\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":605188,"type":"yidong"}]
2024-07-26,7.88,8.20,7.84,8.1500,65580,52454900,1.32;2024-07-25,8.11,8.15,7.65,7.8700,160385,126247900,3.24;2024-07-24,7.87,8.61,7.83,8.2000,238883,199836200,4.82;2024-07-23,8.38,8.39,7.61,7.8300,127102,100771300,2.56;2024-07-22,9.21,9.25,8.31,8.3100,147584,124622700,2.98;2024-07-19,9.00,9.30,8.97,9.2300,49926,45651100,1.01;2024-07-18,8.77,9.04,8.70,9.0300,68257,60635100,1.38;2024-07-17,8.78,8.90,8.59,8.7700,64183,56246600,1.30;2024-07-16,8.56,8.82,8.46,8.8100,58456,50786600,1.18;2024-07-15,8.36,8.63,8.23,8.5400,82258,69679200,1.66;2024-07-12,7.98,8.43,7.95,8.3600,90797,74808900,1.83;2024-07-11,7.90,8.20,7.75,8.0500,136460,108728900,2.75;2024-07-10,7.34,7.90,7.33,7.9000,140732,107776700,2.84;2024-07-09,7.95,8.04,7.18,7.1800,82225,60868700,1.66;2024-07-08,8.02,8.14,7.94,7.9800,44042,35357900,0.89;2024-07-05,7.82,8.06,7.77,8.0600,55303,44113200,1.12;2024-07-04,7.87,7.95,7.74,7.8500,51154,40109400,1.03;2024-07-03,7.70,7.87,7.65,7.8600,52404,40896800,1.06;2024-07-02,7.57,7.76,7.55,7.7300,44630,34286700,0.90;2024-07-01,7.76,7.79,7.42,7.5800,42838,32404300,0.86;2024-06-28,7.63,7.83,7.61,7.7500,39184,30348900,0.79;2024-06-27,7.55,7.79,7.55,7.6500,40745,31244200,0.82;2024-06-26,7.23,7.69,7.19,7.6600,60790,45319300,1.23;2024-06-25,7.30,7.66,7.29,7.3300,52653,39340800,1.06;2024-06-24,7.28,7.36,7.19,7.2800,29171,21175800,0.59;2024-06-21,7.20,7.42,7.12,7.3000,40011,29059700,0.81;2024-06-20,7.38,7.43,7.15,7.2100,42563,30949100,0.86;2024-06-19,7.39,7.49,7.35,7.3700,36533,27055700,0.74;2024-06-18,7.16,7.56,7.16,7.4300,75429,55554900,1.52;2024-06-17,7.37,7.47,7.09,7.1500,86732,63004400,1.75;2024-06-14,7.03,7.36,6.97,7.2600,87851,63144500,1.77;2024-06-13,7.01,7.15,6.77,7.0000,70166,48656200,1.42;2024-06-12,6.68,7.08,6.62,7.0100,95496,66099200,1.93;2024-06-11,6.23,6.79,6.18,6.6800,121147,80009200,2.44;2024-06-07,6.13,6.69,6.13,6.5200,121743,78979300,2.46;2024-06-06,6.43,6.45,5.90,6.0800,55577,34022900,1.12;2024-06-05,6.69,6.70,6.33,6.3600,35939,23234800,0.73;2024-06-04,6.75,6.78,6.58,6.6600,25565,16989700,0.52;2024-06-03,6.99,6.99,6.70,6.8000,28752,19572700,0.58;2024-05-31,6.99,7.01,6.90,6.9300,22853,15877500,0.46;2024-05-30,6.90,7.10,6.90,6.9400,25124,17579900,0.51;2024-05-29,7.09,7.16,6.97,7.0400,24137,17026000,0.49;2024-05-28,7.20,7.23,7.06,7.0700,32272,23037800,0.65;2024-05-27,7.24,7.26,7.04,7.2000,28572,20376000,0.58;2024-05-24,7.21,7.27,7.15,7.1700,20975,15106600,0.42;2024-05-23,7.38,7.44,7.17,7.2100,35240,25590000,0.71;2024-05-22,7.38,7.50,7.34,7.4600,28207,21006500,0.57;2024-05-21,7.45,7.45,7.23,7.3300,19499,14245700,0.39;2024-05-20,7.42,7.47,7.33,7.3600,31499,23303200,0.64;2024-05-17,7.57,7.58,7.33,7.4300,45543,33852500,0.92;2024-05-16,7.36,7.55,7.33,7.5100,36377,27176200,0.73;2024-05-15,7.35,7.40,7.25,7.2900,28841,21131900,0.58;2024-05-14,7.19,7.40,7.19,7.3300,31511,23104200,0.64;2024-05-13,7.37,7.40,7.16,7.1800,31385,22738500,0.63;2024-05-10,7.57,7.57,7.32,7.4300,33105,24538600,0.67;2024-05-09,7.45,7.61,7.45,7.5500,31493,23788800,0.64;2024-05-08,7.58,7.66,7.41,7.4500,43516,32721400,0.88;2024-05-07,7.50,7.60,7.44,7.5600,42492,31984900,0.86;2024-05-06,7.30,7.59,7.30,7.5200,59784,44476500,1.21;2024-04-30,7.31,7.45,7.01,7.1600,54855,39344800,1.11;2024-04-29,7.08,7.38,7.07,7.3800,57655,41850000,1.16;2024-04-26,6.88,7.18,6.88,7.0800,76961,54190700,1.55;2024-04-25,6.88,6.97,6.72,6.8100,45889,31446400,0.93;2024-04-24,6.82,7.20,6.76,6.9300,60638,42260200,1.22;2024-04-23,6.73,6.95,6.73,6.8500,42267,28997000,0.85;2024-04-22,6.95,7.05,6.55,6.7000,55249,37285000,1.11;2024-04-19,7.30,7.31,6.68,7.0100,96611,67571400,1.95;2024-04-18,7.01,7.48,7.00,7.3100,108900,79872300,2.20;2024-04-17,6.28,7.04,6.28,6.9900,117752,80036000,2.38;2024-04-16,6.57,6.66,6.57,6.5700,19486,12811700,0.39;2024-04-15,7.65,7.93,7.30,7.3000,73215,54392400,1.48;2024-04-12,8.29,8.29,7.55,8.1100,161404,129767200,3.26;2024-04-11,9.19,9.57,8.33,8.3300,109267,98062600,2.20;2024-04-10,9.03,9.33,8.90,9.2500,79426,72648900,1.60;2024-04-09,8.85,8.92,8.60,8.9000,66641,58628500,1.34;2024-04-08,9.02,9.14,8.84,8.8800,47132,42370800,0.95;2024-04-03,8.98,9.04,8.79,9.0100,41457,37104900,0.84;2024-04-02,8.92,9.08,8.90,8.9200,60719,54563900,1.23;2024-04-01,8.53,8.95,8.53,8.9500,57388,50220600,1.16;2024-03-29,8.50,8.53,8.36,8.5300,41799,35296500,0.84;2024-03-28,8.33,8.56,8.20,8.4400,56903,47785000,1.15;2024-03-27,8.53,8.62,8.26,8.3300,50192,42136000,1.01;2024-03-26,8.33,8.49,8.24,8.4500,51095,42799200,1.03;2024-03-25,8.24,8.52,8.24,8.3300,72847,60929000,1.47;2024-03-22,8.15,8.33,8.15,8.2200,57223,47176500,1.15;2024-03-21,8.37,8.42,8.16,8.2500,59493,49110800,1.20;2024-03-20,8.19,8.44,8.18,8.3600,89560,74573100,1.81;2024-03-19,8.29,8.35,8.09,8.1900,66069,54263600,1.33;2024-03-18,8.06,8.43,8.06,8.3200,97366,80994000,1.96;2024-03-15,7.85,8.06,7.79,8.0500,82242,65142900,1.66;2024-03-14,7.51,8.00,7.48,7.8500,95450,73945600,1.93;2024-03-13,7.30,7.68,7.30,7.5300,70015,52456100,1.41;2024-03-12,7.39,7.42,7.13,7.3400,94166,68587600,1.90;2024-03-11,6.93,7.37,6.87,7.3700,96510,68331500,1.95;2024-03-08,6.70,6.78,6.60,6.7800,47277,31694300,0.95;2024-03-07,6.74,7.02,6.62,6.7000,56743,38562900,1.15;2024-03-06,6.47,6.73,6.45,6.7000,48999,32337300,0.99;2024-03-05,6.60,6.60,6.45,6.4900,37542,24500700,0.76;2024-03-04,6.70,6.76,6.42,6.6000,47480,31103800,0.96;2024-03-01,6.74,6.80,6.48,6.6800,54698,36269500,1.10;2024-02-29,6.24,6.69,6.20,6.6600,73233,48037500,1.48;2024-02-28,7.20,7.33,6.48,6.4800,107029,74216200,2.16;2024-02-27,7.01,7.37,6.81,7.2000,73624,52575900,1.49;2024-02-26,6.63,7.09,6.55,7.0100,75492,51976900,1.52;2024-02-23,6.49,6.73,6.40,6.6300,69568,45441300,1.40;2024-02-22,6.18,6.43,6.02,6.4100,51359,32394000,1.04;2024-02-21,5.89,6.44,5.77,6.1800,71941,44473300,1.45;2024-02-20,5.79,5.99,5.56,5.9300,69268,40407500,1.40;2024-02-19,5.38,5.82,5.38,5.7700,96852,54731900,1.95;2024-02-08,4.71,5.44,4.55,5.3800,121929,61240800,2.46;2024-02-07,5.52,5.60,5.02,5.0200,97411,50152800,1.97;2024-02-06,5.77,5.87,5.43,5.5800,100883,55885700,2.04;2024-02-05,6.62,6.62,6.03,6.0300,59887,36638900,1.21;2024-02-02,6.96,7.15,6.38,6.7000,59703,40550200,1.20;2024-02-01,7.04,7.06,6.76,6.9100,47934,33138500,0.97;2024-01-31,7.41,7.48,6.97,7.0200,52943,38165000,1.07;2024-01-30,7.70,7.80,7.40,7.4000,39380,29832100,0.79;2024-01-29,8.20,8.33,7.76,7.8000,49356,39120500,1.00