[{"seq":661501370,"ctime":1725611247,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240906\/661501370.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5176\u4ed6\u793e\u4f1a\u670d\u52a1\u6307\u6570\u8dcc-3.85%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.16%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":300215,"type":"news"},{"seq":661297796,"ctime":1725004755,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240830\/661297796.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5176\u4ed6\u793e\u4f1a\u670d\u52a1\u6307\u6570\u6da83.84%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65704.27%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":300215,"type":"yidong"},{"seq":661076383,"ctime":1724401901,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240823\/661076383.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5176\u4ed6\u793e\u4f1a\u670d\u52a1\u6307\u6570\u8dcc-3.94%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65703.07%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":300215,"type":"yidong"},{"seq":48897437,"ctime":1724256448,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240822\/48897437.shtml","title":"\u7535\u79d1\u9662\uff1a2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300215,"type":"notice"},{"seq":48897455,"ctime":1724256341,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240822\/48897455.shtml","title":"\u7535\u79d1\u9662\uff1a2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300215,"type":"notice"},{"seq":661017502,"ctime":1724244864,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240821\/661017502.shtml","title":"\u7535\u79d1\u9662\u4e0a\u534a\u5e74\u626d\u4e8f\u4e3a\u76c8 \u4e1a\u52a1\u91cd\u8fd4\u589e\u957f\u8d8b\u52bf","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300215,"type":"news"},{"seq":660863037,"ctime":1723795830,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240816\/660863037.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5176\u4ed6\u793e\u4f1a\u670d\u52a1\u6307\u6570\u8dcc-0.69%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.29%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":300215,"type":"yidong"},{"seq":660643809,"ctime":1723189772,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240809\/660643809.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5176\u4ed6\u793e\u4f1a\u670d\u52a1\u6307\u6570\u8dcc-2.20%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.71%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":300215,"type":"news"},{"seq":660417180,"ctime":1722586201,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240802\/660417180.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5176\u4ed6\u793e\u4f1a\u670d\u52a1\u6307\u6570\u6da82.49%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.99%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":300215,"type":"yidong"},{"seq":660193669,"ctime":1721980375,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240726\/660193669.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5176\u4ed6\u793e\u4f1a\u670d\u52a1\u6307\u6570\u8dcc-1.53% \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.53%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":300215,"type":"yidong"},{"seq":660135273,"ctime":1721862363,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240725\/660135273.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u65e0\u9521\u56fd\u8054\u96c6\u6210\u7535\u8def\u62df\u51cf\u6301\u95fb\u6cf0\u79d1\u6280\u4e0d\u8d851%\u80a1\u4efd","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":300215,"type":"yidong"},{"seq":660121905,"ctime":1721820476,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240724\/660121905.shtml","title":"\u7535\u79d1\u9662\uff1a\u9884\u8ba12024\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da6300\u4e07\u81f3450\u4e07\u5143 \u540c\u6bd4\u626d\u4e8f\u4e3a\u76c8","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300215,"type":"yidong"},{"seq":48558201,"ctime":1721750842,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240724\/48558201.shtml","title":"\u7535\u79d1\u9662\uff1a2024\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300215,"type":"notice"},{"seq":659578103,"ctime":1720427619,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240708\/659578103.shtml","title":"\u7535\u5de5\u6807\u51c6\u5f15\u9886\u6280\u672f\u521b\u65b0 \u8d4b\u80fd\u9ad8\u8d28\u91cf\u6253\u9020\u65b0\u52a8\u80fd\u2014\u2014\u82cf\u5dde\u7535\u79d1\u9662\u627f\u529e2024\u5e74\u4e2d\u7535\u534f\u6807\u51c6\u5316\u6d3b\u52a8\u8bc4\u5ba1\u4f1a\u5706\u6ee1\u5b8c\u6210","source":"\u7535\u79d1\u9662\u5b98\u5fae","stocks":300215,"type":"yidong"},{"seq":659530381,"ctime":1720167502,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240705\/659530381.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5176\u4ed6\u793e\u4f1a\u670d\u52a1\u6307\u6570\u8dcc-2.38% \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.79%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":300215,"type":"yidong"},{"seq":659307376,"ctime":1719563574,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240628\/659307376.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5176\u4ed6\u793e\u4f1a\u670d\u52a1\u6307\u6570\u8dcc-1.72% \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.7%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":300215,"type":"yidong"},{"seq":659036642,"ctime":1718882117,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240620\/659036642.shtml","title":"\u7784\u51c6\u56fd\u9645\u5e02\u573a\u68c0\u6d4b\u9700\u6c42\uff0c\u82cf\u5dde\u7535\u5668\u79d1\u5b66\u7814\u7a76\u9662\u80a1\u4efd\u6709\u9650\u516c\u53f8\u79ef\u6781\u5f00\u62d3\u6d77\u5916\u5e02\u573a","source":"\u7535\u79d1\u9662\u5b98\u5fae","stocks":300215,"type":"yidong"},{"seq":658928218,"ctime":1718676042,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240618\/658928218.shtml","title":"\u667a\u80fd\u7535\u7f51\u6982\u5ff5\u8d70\u4f4e \u957f\u57ce\u7535\u5de5\u8dcc\u8d857%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300215,"type":"news"},{"seq":658506983,"ctime":1717483401,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240604\/658506983.shtml","title":"\u7535\u529b\u80a1\u5348\u540e\u62c9\u5347\uff0c\u660e\u661f\u7535\u529b\u3001\u5e73\u9ad8\u7535\u6c14\u7b49\u6da8\u505c\uff0c\u6cfd\u5b87\u667a\u80fd\u7b49\u5927\u6da8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300215,"type":"news","yidong":"1"},{"seq":658506952,"ctime":1717483274,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240604\/658506952.shtml","title":"\u7535\u7f51\u6295\u8d44\u52a0\u7801 \u7279\u9ad8\u538b\u3001\u62bd\u6c34\u84c4\u80fd\u3001\u865a\u62df\u7535\u5382\u673a\u4f1a\u4e95\u55b7","source":"\u8bc1\u5238\u5e02\u573a\u5468\u520a","stocks":300215,"type":"news","yidong":"1"},{"seq":658506306,"ctime":1717479910,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240604\/658506306.shtml","title":"\u4e2d\u56fd\u7535\u5de5\u6280\u672f\u5b66\u4f1a\u98ce\u529b\u53d1\u7535\u6280\u672f\u4e13\u4e1a\u59d4\u5458\u4f1a\u6362\u5c4a\u4f1a\u8bae\u66a8\u5b66\u672f\u7814\u8ba8\u4f1a\u6210\u529f\u53ec\u5f00","source":"\u7535\u79d1\u9662\u5b98\u5fae","stocks":300215,"type":"yidong","yidong":"1"},{"seq":658310883,"ctime":1716969092,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240529\/658310883.shtml","title":"\u7535\u79d1\u966205\u670829\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":300215,"type":"yidong"},{"seq":658266973,"ctime":1716882698,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240528\/658266973.shtml","title":"\u7535\u79d1\u966205\u670828\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300215,"type":"yidong","yidong":"1"},{"seq":658261560,"ctime":1716862502,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240528\/658261560.shtml","title":"\u7279\u9ad8\u538b\u6982\u5ff5\u9707\u8361\u8d70\u5f3a \u7535\u79d1\u9662\u3001\u6c5f\u82cf\u534e\u8fb0\u53cc\u53cc\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300215,"type":"news","yidong":"1"},{"seq":658217427,"ctime":1716775353,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240527\/658217427.shtml","title":"\u7279\u9ad8\u538b\u6982\u5ff5\u9707\u8361\u62c9\u5347 \u4fdd\u53d8\u7535\u6c14\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300215,"type":"news"},{"seq":658079307,"ctime":1716350362,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240522\/658079307.shtml","title":"\u6301\u7eed\u63a8\u8fdb\u4ea7\u5b66\u7814\u7528\u6df1\u5ea6\u878d\u5408 \u5171\u4fc3\u521b\u65b0\u5408\u4f5c\u53d1\u5c55\u673a\u9047\u2014\u2014\u82cf\u5dde\u7535\u79d1\u9662\u4e0e\u4e2d\u56fd\u77ff\u4e1a\u5927\u5b66\u7535\u6c14\u5de5\u7a0b\u5b66\u9662\u8fbe\u6210\u4ea7\u5b66\u7814\u5408\u4f5c","source":"\u7535\u79d1\u9662\u5b98\u5fae","stocks":300215,"type":"yidong"},{"seq":657754045,"ctime":1715570459,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240513\/657754045.shtml","title":"\u7535\u7f51\u8bbe\u5907\u3001\u5145\u7535\u6869\u677f\u5757\u9707\u8361\u62c9\u5347","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300215,"type":"news","yidong":"1"},{"seq":657699355,"ctime":1715327518,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240510\/657699355.shtml","title":"\u7535\u79d1\u966205\u670810\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300215,"type":"yidong","yidong":"1"},{"seq":657215431,"ctime":1713915315,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240424\/657215431.shtml","title":"\u7535\u79d1\u9662\u8463\u4e8b\u4f1a\u518d\u73b0\u5206\u6b67 \u4e24\u540d\u8463\u4e8b\u53cd\u5bf9\u8bbe\u7acb\u5883\u5916\u5168\u8d44\u5b59\u516c\u53f8","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":300215,"type":"news"},{"seq":657209950,"ctime":1713880341,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240423\/657209950.shtml","title":"\u7535\u79d1\u9662\u53bb\u5e74\u5b9e\u73b0\u8425\u65366.21\u4ebf\u5143 \u5168\u9762\u5b8c\u6210\u5404\u7c7b\u68c0\u6d4b\u4efb\u52a1","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300215,"type":"news"},{"seq":657180382,"ctime":1713851984,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240423\/657180382.shtml","title":"\u7535\u79d1\u966223\u5e74\u4e1a\u7ee9\u7b26\u5408\u9884\u671f \u65b0\u56e2\u961f\u91cd\u65b0\u51fa\u53d1 24Q1\u8fce\u5f00\u95e8\u7ea2","source":"\u5546\u4e1a\u89c2\u5bdf","stocks":300215,"type":"news"},{"seq":47149075,"ctime":1713802052,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240423\/47149075.shtml","title":"\u7535\u79d1\u9662\uff1a2024\u5e74\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300215,"type":"notice"},{"seq":47149157,"ctime":1713802046,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240423\/47149157.shtml","title":"\u7535\u79d1\u9662\uff1a2023\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300215,"type":"notice"},{"seq":47149149,"ctime":1713801938,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240423\/47149149.shtml","title":"\u7535\u79d1\u9662\uff1a2023\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300215,"type":"notice"},{"seq":656772620,"ctime":1712805456,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240411\/656772620.shtml","title":"\u6d59\u5546\u8bc1\u5238\uff1a\u5b81\u5fb7\u65f6\u4ee3300750.SZ\u53d1\u5e03\u50a8\u80fd\u65b0\u54c1 \u53ef\u5b9e\u73b0\u99965\u5e74\u5bb9\u91cf\u96f6\u8870\u51cf\u3001\u529f\u7387\u96f6\u8870\u51cf","source":"\u667a\u901a\u8d22\u7ecf","stocks":300215,"type":"news"}]

2024-11-21,6.40,6.58,6.35,6.5300,286255,185643300,5.09;2024-11-20,6.23,6.74,6.18,6.5600,456486,292991700,8.12;2024-11-19,5.93,6.26,5.89,6.2600,228029,139330100,4.06;2024-11-18,6.10,6.17,5.79,5.9300,155363,91979500,2.76;2024-11-15,6.26,6.32,6.09,6.0900,164954,102270800,2.93;2024-11-14,6.45,6.68,6.25,6.2700,201151,129236500,3.58;2024-11-13,6.48,6.61,6.29,6.4900,286573,184443800,5.10;2024-11-12,6.56,7.11,6.43,6.6400,465765,311974200,8.29;2024-11-11,6.45,6.62,6.31,6.5400,261838,168959300,4.66;2024-11-08,6.47,6.74,6.35,6.4600,323633,210717100,5.76;2024-11-07,6.09,6.65,6.01,6.4700,380804,241270800,6.77;2024-11-06,6.05,6.12,5.95,6.1100,219959,133319700,3.91;2024-11-05,5.78,5.96,5.74,5.9500,131494,77494000,2.34;2024-11-04,5.66,5.82,5.64,5.7800,87723,50412400,1.56;2024-11-01,6.03,6.06,5.65,5.6800,176164,102213600,3.13;2024-10-31,5.97,6.14,5.97,6.0600,163158,99063800,2.90;2024-10-30,5.96,6.03,5.84,5.9300,129232,76633900,2.30;2024-10-29,6.16,6.23,5.95,5.9600,183554,111138000,3.27;2024-10-28,6.00,6.18,6.00,6.1800,195453,119118500,3.48;2024-10-25,5.90,6.03,5.89,5.9900,211467,126027500,3.76;2024-10-24,5.79,5.83,5.70,5.7600,112272,64535400,2.00;2024-10-23,5.91,5.97,5.78,5.8300,158741,93148300,2.82;2024-10-22,5.82,5.95,5.77,5.9200,192347,112688700,3.42;2024-10-21,5.70,5.93,5.69,5.8600,218087,126654600,3.88;2024-10-18,5.53,5.80,5.44,5.6400,204788,114636800,3.64;2024-10-17,5.59,5.60,5.47,5.5100,142245,78974000,2.53;2024-10-16,5.42,5.59,5.35,5.4600,127136,69697000,2.26;2024-10-15,5.56,5.64,5.45,5.4600,144279,79935600,2.57;2024-10-14,5.34,5.57,5.33,5.5600,169478,92730300,3.01;2024-10-11,5.70,5.71,5.24,5.3400,195884,106750700,3.48;2024-10-10,5.78,5.92,5.57,5.7100,195952,112676700,3.49;2024-10-09,6.25,6.29,5.61,5.6500,397316,235969600,7.07;2024-10-08,6.83,6.83,5.89,6.6300,564189,359858100,10.04;2024-09-30,5.18,5.83,5.05,5.7300,443617,240419300,7.89;2024-09-27,4.73,5.03,4.72,4.9700,238624,116165200,4.24;2024-09-26,4.57,4.68,4.53,4.6800,117046,54097000,2.08;2024-09-25,4.56,4.70,4.55,4.5700,141624,65559500,2.52;2024-09-24,4.42,4.53,4.38,4.5300,113451,50812200,2.02;2024-09-23,4.43,4.45,4.37,4.3900,53911,23763200,0.96;2024-09-20,4.49,4.49,4.38,4.4200,66591,29449300,1.18;2024-09-19,4.38,4.49,4.37,4.4800,87267,38853900,1.55;2024-09-18,4.35,4.40,4.27,4.3800,72805,31540400,1.30;2024-09-13,4.44,4.47,4.35,4.3600,63343,27831700,1.13;2024-09-12,4.44,4.53,4.44,4.4500,75284,33830300,1.34;2024-09-11,4.47,4.52,4.42,4.4500,59987,26789800,1.07;2024-09-10,4.42,4.48,4.38,4.4700,72530,32134000,1.29;2024-09-09,4.34,4.44,4.30,4.4200,70399,30915900,1.25;2024-09-06,4.52,4.52,4.36,4.3600,74984,33072600,1.33;2024-09-05,4.50,4.53,4.44,4.4700,82801,37112700,1.47;2024-09-04,4.48,4.57,4.45,4.5100,68240,30797200,1.21;2024-09-03,4.51,4.56,4.48,4.5200,65050,29399000,1.16;2024-09-02,4.58,4.62,4.51,4.5100,92079,42038800,1.64;2024-08-30,4.46,4.66,4.43,4.5800,170034,77742400,3.02;2024-08-29,4.38,4.60,4.37,4.5100,140125,63275300,2.49;2024-08-28,4.39,4.45,4.34,4.4100,68665,30280700,1.22;2024-08-27,4.54,4.56,4.37,4.3900,101146,44705100,1.80;2024-08-26,4.46,4.56,4.45,4.5400,96250,43539400,1.71;2024-08-23,4.60,4.60,4.42,4.4600,110609,49550600,1.97;2024-08-22,4.69,4.77,4.55,4.5600,129121,60142100,2.30;2024-08-21,4.62,4.69,4.62,4.6400,79821,37139300,1.16;2024-08-20,4.83,4.84,4.66,4.6800,118265,55591600,1.71;2024-08-19,4.76,4.81,4.70,4.7900,120462,57427800,1.74;2024-08-16,4.89,4.90,4.78,4.7800,154532,74572300,2.24;2024-08-15,4.93,4.94,4.77,4.9000,192807,93717000,2.79;2024-08-14,5.10,5.11,4.91,4.9200,193159,96200400,2.80;2024-08-13,5.10,5.15,4.95,5.0300,287550,144546000,4.16;2024-08-12,5.20,5.47,5.18,5.1800,402453,213865500,5.83;2024-08-09,5.06,5.38,5.04,5.1400,337223,174228500,4.88;2024-08-08,5.17,5.24,5.06,5.1100,402710,206762500,5.83;2024-08-07,4.92,5.55,4.89,5.4400,608458,316776900,8.81;2024-08-06,4.71,4.87,4.71,4.8500,139876,67203300,2.03;2024-08-05,4.95,4.95,4.68,4.6900,153916,74118500,2.23;2024-08-02,4.90,5.01,4.89,4.9200,138555,68644200,2.01;2024-08-01,4.97,5.01,4.92,4.9600,174872,86803300,2.53;2024-07-31,4.78,4.96,4.70,4.9500,243988,118349500,3.53;2024-07-30,4.84,4.85,4.72,4.7800,244800,117020300,3.55;2024-07-29,4.79,5.17,4.74,4.8700,375716,184974600,5.44;2024-07-26,4.60,4.68,4.58,4.6600,89757,41716300,1.30;2024-07-25,4.47,4.64,4.46,4.5900,116500,53022400,1.69;2024-07-24,4.55,4.63,4.52,4.5400,106973,48775300,1.55;2024-07-23,4.70,4.82,4.61,4.6200,127399,59697400,1.84;2024-07-22,4.66,4.76,4.66,4.7400,121893,57571900,1.77;2024-07-19,4.68,4.74,4.60,4.6900,119799,56198000,1.73;2024-07-18,4.60,4.68,4.54,4.6500,126209,58216800,1.83;2024-07-17,4.81,4.82,4.65,4.6600,149341,70083600,2.16;2024-07-16,4.89,4.92,4.76,4.8000,143068,68910100,2.07;2024-07-15,5.00,5.04,4.85,4.8700,158112,77917900,2.29;2024-07-12,5.11,5.15,5.00,5.0300,163478,82818300,2.37;2024-07-11,5.11,5.14,5.04,5.1200,183275,93463600,2.65;2024-07-10,5.06,5.13,5.00,5.0300,158790,80224600,2.30;2024-07-09,5.02,5.16,4.91,5.1400,211197,106558900,3.06;2024-07-08,5.05,5.08,4.93,5.0400,169388,84961300,2.45;2024-07-05,5.08,5.16,4.95,5.0400,199903,100420100,2.90;2024-07-04,5.28,5.33,5.10,5.1300,204851,106171500,2.97;2024-07-03,5.50,5.50,5.24,5.3000,247607,131283100,3.59;2024-07-02,5.62,5.69,5.46,5.5200,241539,133638700,3.50;2024-07-01,5.55,5.77,5.50,5.7000,340390,192866800,4.93;2024-06-28,5.42,5.68,5.26,5.5500,405553,222526300,5.87;2024-06-27,5.66,5.66,5.43,5.4400,281260,154794500,4.07;2024-06-26,5.50,5.77,5.45,5.7300,300172,169042700,4.35;2024-06-25,5.52,5.63,5.42,5.5400,252318,139054100,3.65;2024-06-24,5.55,5.81,5.48,5.5200,308586,174114300,4.47;2024-06-21,5.75,5.84,5.62,5.6600,287102,164994200,4.16;2024-06-20,6.01,6.02,5.63,5.6800,409230,236874200,5.93;2024-06-19,6.18,6.22,5.94,6.0100,443827,268136200,6.43;2024-06-18,6.36,6.48,6.11,6.2000,524103,324825700,7.59;2024-06-17,6.40,6.72,6.18,6.3900,580518,373885900,8.41;2024-06-14,6.96,7.41,6.74,6.7400,813968,575720200,11.79;2024-06-13,6.67,7.06,6.60,7.0300,754244,518175700,10.92;2024-06-12,6.87,7.44,6.72,6.8400,858125,604515700,12.43;2024-06-11,6.80,7.04,6.54,7.0100,751312,508805000,10.88;2024-06-07,6.30,6.89,6.20,6.7900,854271,568572400,12.37;2024-06-06,6.37,6.80,6.12,6.4300,799004,518015600,11.57;2024-06-05,6.40,6.69,6.30,6.3700,757843,492699300,10.97;2024-06-04,5.87,6.83,5.87,6.7300,1006899,633025100,14.58;2024-06-03,6.05,6.18,5.81,5.8700,651871,386987500,9.44;2024-05-31,6.04,6.58,5.99,6.3000,884887,555623800,12.81;2024-05-30,6.96,7.06,6.27,6.3200,913104,595641900,13.22;2024-05-29,7.05,7.45,6.80,7.0800,1203279,853103500,17.43;2024-05-28,6.20,7.27,6.20,7.2700,1094542,768276400,15.85;2024-05-27,6.13,6.88,5.91,6.0600,1002270,627064700,14.51;2024-05-24,5.16,6.18,5.16,5.8900,857647,499322500,12.42;2024-05-23,5.37,5.42,5.15,5.1800,425680,223553700,6.16