[{"seq":663394855,"ctime":1731311781,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241111\/663394855.shtml","title":"\u4e45\u5176\u8f6f\u4ef611\u670811\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"002279","type":"yidong"},{"seq":663336823,"ctime":1731052347,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241108\/663336823.shtml","title":"\u4e45\u5176\u8f6f\u4ef611\u670808\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"002279","type":"yidong"},{"seq":663290230,"ctime":1730966340,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241107\/663290230.shtml","title":"\u4e45\u5176\u8f6f\u4ef611\u670807\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002279","type":"yidong"},{"seq":663057613,"ctime":1730385186,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241031\/663057613.shtml","title":"\u534e\u4e3a\u524d\u4e09\u5b63\u5ea6\u8425\u65365859\u4ebf \u540c\u6bd4\u589e\u957f30%","source":"\u89c2\u5bdf\u8005\u7f51","stocks":"002279","type":"news"},{"seq":663020821,"ctime":1730359354,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241031\/663020821.shtml","title":"\u4e45\u5176\u8f6f\u4ef6\u524d\u4e09\u5b63\u5ea6\u8425\u6536\u52b2\u589e\uff0c\u51c0\u5229\u6da6\u5374\u5927\u5e45\u4e0b\u6ed1182.54%\uff0c\u6210\u672c\u63a7\u5236\u80fd\u529b\u53d7\u8d28\u7591","source":"\u91d1\u878d\u754c","stocks":"002279","type":"news"},{"seq":49720869,"ctime":1730304450,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20241031\/49720869.shtml","title":"\u4e45\u5176\u8f6f\u4ef6\uff1a2024\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002279","type":"notice"},{"seq":662610907,"ctime":1729504263,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241021\/662610907.shtml","title":"\u4e45\u5176\u8f6f\u4ef6\uff1a\u4f7f\u7528\u95f2\u7f6e\u81ea\u6709\u8d44\u91d1\u8fdb\u884c\u59d4\u6258\u7406\u8d22\u7684\u8fdb\u5c55","source":"\u91d1\u878d\u754c","stocks":"002279","type":"news"},{"seq":662181433,"ctime":1728378123,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241008\/662181433.shtml","title":"\u4e45\u5176\u8f6f\u4ef610\u670808\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002279","type":"yidong"},{"seq":662087923,"ctime":1727626639,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240930\/662087923.shtml","title":"\u6570\u5b9e\u878d\u5408\u52a9\u529b\u4f01\u4e1a\u63d0\u8d28\u53d1\u5c55 \u65b0\u683c\u5c40\u4e0b\u6709\u65b0\u84dd\u6d77","source":"\u8bc1\u5238\u65e5\u62a5","stocks":"002279","type":"news"},{"seq":662046347,"ctime":1727425687,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240927\/662046347.shtml","title":"\u4e45\u5176\u8f6f\u4ef6\uff1a\u4e45\u5176\u5973\u5a32\u5e73\u53f0\u5bd3\u610f\u5bcc\u6709\u751f\u547d\u529b\u3001\u521b\u9020\u529b\uff0c\u52a9\u529b\u6570\u5b57\u653f\u5e9c\u5efa\u8bbe\u53ca\u4f01\u4e1a\u7684\u6570\u5b57\u5316\u8f6c\u578b","source":"\u91d1\u878d\u754c","stocks":"002279","type":"news"},{"seq":661955927,"ctime":1727234086,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240925\/661955927.shtml","title":"\u4fe1\u521b\u677f\u5757\u5f02\u52a8\u62c9\u5347 \u6995\u57fa\u8f6f\u4ef6\u3001\u534e\u5cf0\u8d85\u7ea4\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002279","type":"news"},{"seq":661918797,"ctime":1727147675,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240924\/661918797.shtml","title":"11\u5bb6\u516c\u53f8\u83b7\u57fa\u91d1\u8c03\u7814 \u601d\u6cc9\u65b0\u6750\u6700\u53d7\u5173\u6ce8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002279","type":"news"},{"seq":661663262,"ctime":1726128607,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240912\/661663262.shtml","title":"\u4e45\u5176\u8f6f\u4ef6\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651.13\u4ebf\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"002279","type":"yidong"},{"seq":661662762,"ctime":1726127411,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240912\/661662762.shtml","title":"\u4e45\u5176\u8f6f\u4ef609\u670812\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002279","type":"yidong"},{"seq":661658894,"ctime":1726110927,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240912\/661658894.shtml","title":"\u534e\u4e3a\u4ea7\u4e1a\u94fe\u9707\u8361\u62c9\u5347 \u68a6\u7f51\u79d1\u6280\u3001\u4e45\u5176\u8f6f\u4ef6\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002279","type":"news"},{"seq":661309239,"ctime":1725013983,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240830\/661309239.shtml","title":"\u4e45\u5176\u8f6f\u4ef6\u4e0a\u534a\u5e74\u51c0\u73b0\u91d1\u6d41\u4e3a-3.58\u4ebf\u5143\u540c\u6bd4\u4e0b\u6ed199.24%\uff0c\u7ecf\u8425\u6027\u73b0\u91d1\u6d41\u4e3a\u8d1f","source":"\u91d1\u878d\u754c","stocks":"002279","type":"news"},{"seq":660636284,"ctime":1723165887,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240809\/660636284.shtml","title":"\u4e45\u5176\u8f6f\u4ef6\u8fde\u7eed5\u65e5\u83b7\u5f97\u5317\u4e0a\u8d44\u91d1\u51c0\u4e70\u5165\uff0c\u7d2f\u8ba1\u4e70\u51651869.19\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u6e2f\u8d44\u6301\u7eed\u4e70\u5165","stocks":"002279","type":"yidong"},{"seq":660013977,"ctime":1721617314,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240722\/660013977.shtml","title":"\u5fae\u8f6f\u201c\u84dd\u5c4f\u201d\u4e8b\u4ef6\u5f71\u54cd\uff0c\u7f51\u7edc\u5b89\u5168\u6982\u5ff5\u8d70\u5f3a\uff0c\u56fd\u6c11\u6280\u672f\u3001\u5e38\u5c71\u5317\u660e\u7b49\u591a\u80a1\u6da8\u505c","source":"\u91d1\u878d\u754c","stocks":"002279","type":"news"},{"seq":660012371,"ctime":1721612902,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240722\/660012371.shtml","title":"\u8d22\u7a0e\u6570\u5b57\u5316\u6982\u5ff5\u8d70\u5f3a \u6c38\u4fe1\u81f3\u8bda\u9886\u6da8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","author":"\u90d1\u7076\u91d1","stocks":"002279","type":"news"},{"seq":659966119,"ctime":1721356766,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240719\/659966119.shtml","title":"\u8d22\u7a0e\u6570\u5b57\u5316\u677f\u5757\u9707\u8361\u8d70\u9ad8 \u6c38\u4fe1\u81f3\u8bda\u6da8\u8d8510%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002279","type":"news"},{"seq":659929356,"ctime":1721289012,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240718\/659929356.shtml","title":"\u4e45\u5176\u8f6f\u4ef607\u670818\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002279","type":"yidong"},{"seq":659926948,"ctime":1721280733,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240718\/659926948.shtml","title":"\u4fe1\u521b\u677f\u5757\u63a2\u5e95\u56de\u5347 \u4e45\u5176\u8f6f\u4ef6\u62c9\u5347\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002279","type":"news"},{"seq":659795690,"ctime":1721007647,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240715\/659795690.shtml","title":"\u8d22\u7a0e\u6570\u5b57\u5316\u677f\u5757\u8c03\u6574 \u592a\u6781\u80a1\u4efd\u89e6\u53ca\u8dcc\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002279","type":"yidong"},{"seq":659692838,"ctime":1720620690,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240710\/659692838.shtml","title":"\u4e45\u5176\u8f6f\u4ef6\u9884\u8ba12024\u5e741-6\u6708\u51c0\u5229\u6da6\u4e8f\u635f13,500\u4e07\u5143\u81f316,500\u4e07\u5143","source":"\u91d1\u878d\u754c","stocks":"002279","type":"news"},{"seq":659618172,"ctime":1720502772,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240709\/659618172.shtml","title":"\u4e45\u5176\u8f6f\u4ef6\u89e6\u53ca\u8dcc\u505c \u4e0a\u534a\u5e74\u9884\u4e8f\u8d851.35\u4ebf\u5143 \u540c\u6bd4\u6269\u5927","source":"\u91d1\u878d\u754c","stocks":"002279","type":"news"},{"seq":659616340,"ctime":1720493720,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240709\/659616340.shtml","title":"\u8d22\u7a0e\u6570\u5b57\u5316\u677f\u5757\u9707\u8361\u8d70\u4f4e \u7a0e\u53cb\u80a1\u4efd\u3001\u4e45\u5176\u8f6f\u4ef6\u89e6\u53ca\u8dcc\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002279","type":"news"},{"seq":48389921,"ctime":1720454843,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240709\/48389921.shtml","title":"\u4e45\u5176\u8f6f\u4ef6\uff1a2024\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002279","type":"notice"},{"seq":659569368,"ctime":1720402095,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240708\/659569368.shtml","title":"\u8d22\u7a0e\u6570\u5b57\u5316\u677f\u5757\u76d8\u521d\u8c03\u6574 \u96f6\u70b9\u6709\u6570\u8dcc\u8d855%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002279","type":"news"},{"seq":659566336,"ctime":1720397728,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240708\/659566336.shtml","title":"\u653f\u5e9c\u89c4\u8303\u62db\u91c7\u5e02\u573a\uff0c\u653f\u52a1\u4fe1\u606f\u5316\u5efa\u8bbe\u63d0\u901f\uff0c\u653f\u52a1\u6570\u636e\u7684\u6f5c\u5728\u4ef7\u503c\u5c06\u9010\u6e10\u88ab\u6316\u6398","source":"\u91d1\u878d\u754c\u2014\u673a\u4f1a\u60c5\u62a5","stocks":"002279","type":"news"},{"seq":659487694,"ctime":1720075249,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240704\/659487694.shtml","title":"\u4e45\u5176\u8f6f\u4ef6\uff1a\u6b63\u5728\u5e03\u5c40\u9762\u5411\u6559\u80b2\u4e3b\u7ba1\u90e8\u95e8\u3001\u4e2d\u5c0f\u5b66\u4ee5\u53ca\u5e7c\u6559\u5e02\u573a\u7684\u57fa\u6559\u4e91\u4ea7\u54c1","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"002279","type":"yidong"},{"seq":659482393,"ctime":1720056442,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240704\/659482393.shtml","title":"\u8d22\u7a0e\u6570\u5b57\u5316\u6982\u5ff5\u80a1\u8fde\u7eed\u8c03\u6574 \u7a0e\u53cb\u80a1\u4efd\u8dcc\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002279","type":"news"},{"seq":659479296,"ctime":1720051835,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240704\/659479296.shtml","title":"\u4e45\u5176\u8f6f\u4ef6\uff1a\u65b0\u4e00\u8f6e\u8d22\u7a0e\u6539\u9769\u4f1a\u6709\u4e00\u5b9a\u7684\u5e02\u573a\u673a\u4f1a","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","author":"\u90d1\u7076\u91d1","stocks":"002279","type":"yidong"},{"seq":659448858,"ctime":1719998677,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240703\/659448858.shtml","title":"\u4e45\u5176\u8f6f\u4ef6\uff1a\u8fd1\u671f\u516c\u53f8\u751f\u4ea7\u7ecf\u8425\u60c5\u51b5\u6b63\u5e38","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002279","type":"yidong"},{"seq":659445683,"ctime":1719996504,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240703\/659445683.shtml","title":"\u4e45\u5176\u8f6f\u4ef6\u9f99\u864e\u699c\uff1a\u8425\u4e1a\u90e8\u51c0\u4e70\u51656115.12\u4e07\u5143","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002279","type":"yidong"},{"seq":659443328,"ctime":1719993071,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240703\/659443328.shtml","title":"\u4e45\u5176\u8f6f\u4ef607\u670803\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002279","type":"yidong"},{"seq":659437104,"ctime":1719970166,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240703\/659437104.shtml","title":"\u8d22\u7a0e\u6570\u5b57\u5316\u677f\u5757\u76d8\u521d\u8d70\u9ad8 \u7a0e\u53cb\u80a1\u4efd7\u59296\u677f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002279","type":"news"},{"seq":659401170,"ctime":1719906653,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240702\/659401170.shtml","title":"\u4e45\u5176\u8f6f\u4ef607\u670802\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002279","type":"yidong"},{"seq":659394698,"ctime":1719884541,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240702\/659394698.shtml","title":"\u4fe1\u521b\u6982\u5ff5\u8d70\u5f3a \u591a\u53ea\u4e2a\u80a120%\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002279","type":"news"},{"seq":659393842,"ctime":1719883767,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240702\/659393842.shtml","title":"\u8d22\u7a0e\u6570\u5b57\u5316\u6982\u5ff5\u80a1\u5ef6\u7eed\u6da8\u52bf \u7a0e\u53cb\u80a1\u4efd6\u59295\u677f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002279","type":"news"},{"seq":659203870,"ctime":1719364354,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240626\/659203870.shtml","title":"\u4e45\u5176\u8f6f\u4ef6\u8fde\u7eed5\u65e5\u906d\u5317\u4e0a\u8d44\u91d1\u51c0\u5356\u51fa\uff0c\u7d2f\u8ba1\u5356\u51fa1038.46\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u6e2f\u8d44\u6301\u7eed\u5356\u51fa","stocks":"002279","type":"yidong"},{"seq":658814089,"ctime":1718281876,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240613\/658814089.shtml","title":"\u4e45\u5176\u8f6f\u4ef6\uff1a\u516c\u53f8\u4e0d\u5f00\u53d1\u57fa\u5ea7\u5927\u6a21\u578b \u4e3b\u8981\u7814\u53d1\u9762\u5411\u9886\u57df\u548c\u884c\u4e1a\u7684\u5782\u76f4\u5927\u6a21\u578b","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","author":"\u5468\u6620\u5f64","stocks":"002279","type":"yidong"}]

2024-11-21,6.33,6.51,6.30,6.4400,393093,251738400,4.93;2024-11-20,6.19,6.46,6.15,6.3800,445218,281415000,5.58;2024-11-19,6.15,6.24,5.92,6.2400,455816,277219700,5.71;2024-11-18,6.79,6.83,6.06,6.1400,599493,376178300,7.52;2024-11-15,6.77,7.06,6.70,6.7200,542375,374839300,6.80;2024-11-14,7.24,7.24,6.77,6.7800,724356,507702600,9.08;2024-11-13,7.10,7.50,6.89,7.3800,983131,712961800,12.32;2024-11-12,7.20,7.45,7.10,7.1700,972417,700165300,12.19;2024-11-11,7.60,7.76,7.23,7.3400,1402628,1045155900,17.58;2024-11-08,7.77,7.77,7.10,7.3000,2063152,1537258200,25.86;2024-11-07,6.53,7.06,6.41,7.0600,880320,591793600,11.04;2024-11-06,6.29,6.50,6.27,6.4200,638773,408855200,8.01;2024-11-05,6.18,6.35,6.11,6.2900,576879,359353300,7.23;2024-11-04,5.81,6.21,5.77,6.1200,462716,279929100,5.80;2024-11-01,6.40,6.45,5.89,5.8900,782276,479141400,9.81;2024-10-31,6.30,6.67,6.13,6.5400,933900,594226600,11.71;2024-10-30,6.12,6.46,6.03,6.3300,632491,397539700,7.93;2024-10-29,6.20,6.36,6.12,6.2000,642590,400396900,8.06;2024-10-28,6.01,6.26,6.00,6.2000,463944,286650100,5.82;2024-10-25,5.95,6.10,5.93,6.0300,336013,201739700,4.21;2024-10-24,6.03,6.05,5.91,5.9500,310415,185028500,3.89;2024-10-23,6.16,6.33,6.08,6.1000,430167,265232400,5.39;2024-10-22,6.23,6.30,6.10,6.1400,519387,319888800,6.51;2024-10-21,6.02,6.45,5.97,6.3200,787064,486060000,9.87;2024-10-18,5.87,6.11,5.76,6.0100,570520,340008700,7.15;2024-10-17,5.87,6.06,5.87,5.9300,546417,326767800,6.85;2024-10-16,5.62,5.88,5.60,5.8000,296515,171307200,3.72;2024-10-15,5.86,6.02,5.75,5.7600,416514,245538900,5.22;2024-10-14,5.69,5.97,5.57,5.9400,446527,257891100,5.60;2024-10-11,5.82,5.90,5.61,5.6900,382121,219169700,4.79;2024-10-10,6.02,6.26,5.80,5.9200,510437,307054500,6.40;2024-10-09,6.59,6.59,6.05,6.0500,803791,505644300,10.08;2024-10-08,6.72,6.72,6.12,6.7200,1221004,798500500,15.31;2024-09-30,5.82,6.11,5.70,6.1100,1037844,615329500,13.01;2024-09-27,5.40,5.68,5.35,5.5600,838117,461508100,10.51;2024-09-26,5.15,5.30,5.12,5.3000,592910,310227400,7.43;2024-09-25,5.15,5.52,5.10,5.2500,857473,453412900,10.75;2024-09-24,5.13,5.18,4.95,5.1500,805861,408821000,10.10;2024-09-23,5.04,5.58,5.03,5.2600,938645,496241900,11.77;2024-09-20,5.13,5.32,5.06,5.1100,762665,393686100,9.56;2024-09-19,4.96,5.15,4.88,5.1000,761938,383658400,9.55;2024-09-18,4.89,4.97,4.78,4.9400,549592,267995700,6.89;2024-09-13,4.90,5.25,4.88,5.0100,1106702,558081100,13.87;2024-09-12,4.55,5.01,4.52,5.0100,599463,289145100,7.52;2024-09-11,4.51,4.71,4.50,4.5500,277256,126990700,3.48;2024-09-10,4.45,4.56,4.36,4.5400,137720,61420500,1.73;2024-09-09,4.43,4.50,4.35,4.4400,109323,48361300,1.37;2024-09-06,4.54,4.57,4.44,4.4600,107533,48351600,1.35;2024-09-05,4.45,4.55,4.44,4.5300,133708,60286900,1.68;2024-09-04,4.49,4.53,4.42,4.4200,108783,48611700,1.36;2024-09-03,4.44,4.54,4.43,4.5400,115659,51948500,1.45;2024-09-02,4.54,4.58,4.42,4.4400,135522,61003100,1.70;2024-08-30,4.44,4.59,4.42,4.5200,167242,75936500,2.10;2024-08-29,4.36,4.45,4.34,4.4300,103516,45666700,1.30;2024-08-28,4.35,4.43,4.28,4.3800,107381,46872100,1.35;2024-08-27,4.43,4.51,4.34,4.3500,115318,50685000,1.45;2024-08-26,4.44,4.49,4.37,4.4600,122583,54537300,1.54;2024-08-23,4.35,4.49,4.32,4.4500,141517,62644800,1.77;2024-08-22,4.51,4.58,4.36,4.3600,139650,62022400,1.75;2024-08-21,4.48,4.61,4.47,4.5100,98434,44693600,1.23;2024-08-20,4.60,4.64,4.50,4.5100,128957,58518300,1.62;2024-08-19,4.60,4.70,4.59,4.6400,140085,65191000,1.76;2024-08-16,4.63,4.67,4.59,4.6000,107953,49902600,1.35;2024-08-15,4.50,4.64,4.47,4.6300,163877,75124600,2.05;2024-08-14,4.54,4.57,4.50,4.5300,89713,40701700,1.12;2024-08-13,4.50,4.56,4.46,4.5300,95782,43144600,1.20;2024-08-12,4.59,4.59,4.47,4.4900,126064,56813300,1.58;2024-08-09,4.67,4.71,4.59,4.5900,136867,63408200,1.72;2024-08-08,4.71,4.71,4.55,4.6600,211034,97908900,2.65;2024-08-07,4.72,4.85,4.71,4.7500,160191,76270900,2.01;2024-08-06,4.74,4.77,4.65,4.7500,196860,92777100,2.47;2024-08-05,4.76,4.87,4.65,4.6700,266620,127276300,3.34;2024-08-02,4.92,4.99,4.81,4.8200,278285,136335300,3.49;2024-08-01,4.92,5.07,4.91,4.9700,414029,206196300,5.19;2024-07-31,4.77,4.99,4.76,4.9800,409121,201168400,5.13;2024-07-30,4.79,4.85,4.75,4.8000,227141,108932200,2.85;2024-07-29,4.81,4.85,4.68,4.8100,297842,142220200,3.73;2024-07-26,4.77,4.86,4.68,4.8300,359085,171341200,4.50;2024-07-25,4.72,4.79,4.65,4.7400,280115,132205500,3.51;2024-07-24,4.84,4.95,4.76,4.7700,363967,175705200,4.56;2024-07-23,4.96,5.13,4.92,4.9300,587062,293209100,7.36;2024-07-22,4.98,5.43,4.98,5.1500,902940,466809900,11.32;2024-07-19,4.99,5.20,4.92,4.9400,920937,462253700,11.55;2024-07-18,4.43,4.85,4.43,4.8500,556408,261211800,6.98;2024-07-17,4.42,4.50,4.32,4.4100,271888,119945900,3.41;2024-07-16,4.44,4.49,4.35,4.4400,251518,111383000,3.15;2024-07-15,4.68,4.70,4.47,4.4900,451342,205343300,5.66;2024-07-12,4.84,5.09,4.75,4.7800,530457,260224400,6.65;2024-07-11,4.82,4.95,4.70,4.8700,552193,267141000,6.92;2024-07-10,4.70,4.95,4.62,4.7600,546619,262642400,6.85;2024-07-09,4.69,4.87,4.48,4.7500,804772,375046700,10.09;2024-07-08,5.00,5.13,4.88,4.9800,690434,344571400,8.66;2024-07-05,4.93,5.42,4.67,5.2000,1059581,542564700,13.28;2024-07-04,4.88,5.46,4.87,4.9800,1024929,517775400,12.85;2024-07-03,5.25,5.25,5.03,5.2500,465002,243421400,5.83;2024-07-02,4.77,4.77,4.77,4.7700,109439,52202500,1.37;2024-07-01,4.29,4.35,4.21,4.3400,106792,45710900,1.34;2024-06-28,4.43,4.46,4.28,4.3100,195205,85433700,2.45;2024-06-27,4.39,4.55,4.37,4.4400,259127,115324100,3.25;2024-06-26,4.15,4.39,4.11,4.3900,197234,84096000,2.47;2024-06-25,4.17,4.34,4.10,4.2200,172793,72678500,2.17;2024-06-24,4.34,4.35,4.14,4.1800,128389,54187400,1.61;2024-06-21,4.41,4.44,4.35,4.3700,86597,37935100,1.09;2024-06-20,4.58,4.61,4.41,4.4100,109216,48974700,1.37;2024-06-19,4.59,4.66,4.58,4.5900,99043,45734800,1.24;2024-06-18,4.45,4.57,4.44,4.5700,114010,51712000,1.43;2024-06-17,4.46,4.52,4.44,4.4500,80905,36187700,1.01;2024-06-14,4.41,4.50,4.41,4.4900,80375,35801700,1.01;2024-06-13,4.48,4.54,4.44,4.4500,92450,41453900,1.16;2024-06-12,4.40,4.49,4.38,4.4700,94396,42123200,1.18;2024-06-11,4.34,4.44,4.25,4.4000,92614,40463200,1.16;2024-06-07,4.30,4.42,4.27,4.3600,111743,48576200,1.40;2024-06-06,4.55,4.57,4.21,4.2600,259709,112349000,3.26;2024-06-05,4.54,4.61,4.52,4.5500,96056,43941500,1.20;2024-06-04,4.64,4.64,4.50,4.5700,130335,59282900,1.63;2024-06-03,4.83,4.84,4.61,4.6500,150575,70736700,1.89;2024-05-31,4.71,4.85,4.71,4.8200,149703,71671100,1.88;2024-05-30,4.71,4.72,4.63,4.6800,88012,41216900,1.10;2024-05-29,4.70,4.79,4.66,4.7000,90566,42768000,1.14;2024-05-28,4.80,4.81,4.70,4.7100,87461,41431200,1.10;2024-05-27,4.84,4.88,4.70,4.8000,116887,55680600,1.47;2024-05-24,4.93,4.97,4.84,4.8400,98883,48295300,1.24;2024-05-23,5.05,5.07,4.91,4.9300,122516,60914500,1.54