[{"seq":662879282,"ctime":1730115160,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241028\/662879282.shtml","title":"\u5510\u5fb7\u5f71\u89c6\uff1a\u80a1\u4e1c\u4e1c\u9633\u805a\u6587\u62df\u51cf\u6301\u4e0d\u8d85\u8fc72%\u516c\u53f8\u80a1\u4efd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300426,"type":"yidong"},{"seq":662374696,"ctime":1728878711,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241014\/662374696.shtml","title":"\u56fd\u4fe1\u8bc1\u5238\uff1a\u8c46\u5305AI\u8033\u673a\u53d1\u5e03 \u6d77\u5185\u5916AI\u89c6\u9891\u5e94\u7528\u8fdb\u5c55\u8fc5\u901f","source":"\u667a\u901a\u8d22\u7ecf","stocks":300426,"type":"news"},{"seq":662326085,"ctime":1728616218,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241011\/662326085.shtml","title":"\u5e7f\u53d1\u8bc1\u5238\uff1a\u77ed\u5267\u51fa\u6d77\u84dd\u6d77\u5e02\u573a\u9ad8\u901f\u589e\u957f \u5feb\u901f\u8fed\u4ee3\u7684\u4f18\u8d28\u5185\u5bb9&\u9ad8\u6548\u8425\u9500\u6295\u6d41\u6301\u7eed\u5438\u5f15\u6d41\u91cf","source":"\u667a\u901a\u8d22\u7ecf","stocks":300426,"type":"news"},{"seq":662219766,"ctime":1728438077,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241009\/662219766.shtml","title":"\u5f71\u89c6\u9662\u7ebf\u677f\u5757\u8dcc\u5e45\u5c45\u524d\uff0c\u5510\u5fb7\u5f71\u89c6\u3001\u5e78\u798f\u84dd\u6d77\u8dcc\u8d8510%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300426,"type":"news"},{"seq":662045755,"ctime":1727424797,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240927\/662045755.shtml","title":"\u5510\u5fb7\u5f71\u89c6\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51654426.52\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":300426,"type":"yidong"},{"seq":662045104,"ctime":1727423527,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240927\/662045104.shtml","title":"\u5510\u5fb7\u5f71\u89c609\u670827\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300426,"type":"yidong"},{"seq":661837713,"ctime":1726818550,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240920\/661837713.shtml","title":"\u5510\u5fb7\u5f71\u89c6\uff1a\u516c\u53f8\u5c06\u53ca\u65f6\u62ab\u9732\u5411\u7279\u5b9a\u5bf9\u8c61\u53d1\u884c\u80a1\u7968\u7684\u8fdb\u5c55\u60c5\u51b5","source":"\u91d1\u878d\u754c","stocks":300426,"type":"news"},{"seq":661759747,"ctime":1726647024,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240918\/661759747.shtml","title":"\u5510\u5fb7\u5f71\u89c6\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651628.28\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":300426,"type":"yidong"},{"seq":661651508,"ctime":1726097835,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240912\/661651508.shtml","title":"\u6d59\u6c5f\u7701\u56fd\u6709\u63a7\u80a1\u4e0a\u5e02\u516c\u53f8\u5f3a\u5316\u5e02\u503c\u7ba1\u7406\u5e26\u6765\u7684\u6295\u8d44\u673a\u4f1a","source":"\u8bc1\u5238\u5e02\u573a\u5468\u520a","author":"\u672c\u520a","stocks":300426,"type":"news"},{"seq":661466694,"ctime":1725527107,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240905\/661466694.shtml","title":"\u6d77\u901a\u8bc1\u5238\uff1a\u4f20\u5a92\u884c\u4e1a\u8425\u6536\u589e\u901f\u7a33\u5065 \u5173\u6ce8\u4e0b\u534a\u5e74\u4f18\u8d28\u5185\u5bb9\u4f9b\u7ed9\u548c\u65b0\u6280\u672f\u521b\u65b0","source":"\u667a\u901a\u8d22\u7ecf","stocks":300426,"type":"news"},{"seq":661205600,"ctime":1724818096,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240828\/661205600.shtml","title":"\u5510\u5fb7\u5f71\u89c6\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u6539\u5584\u8fd12\u6210 \u5f71\u89c6\u5267\u9879\u76ee\u50a8\u5907\u4e30\u5bcc","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":300426,"type":"yidong"},{"seq":48993965,"ctime":1724774848,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240828\/48993965.shtml","title":"\u5510\u5fb7\u5f71\u89c6\uff1a2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300426,"type":"notice"},{"seq":48994353,"ctime":1724774741,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240828\/48994353.shtml","title":"\u5510\u5fb7\u5f71\u89c6\uff1a2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300426,"type":"notice"},{"seq":661027571,"ctime":1724291050,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240822\/661027571.shtml","title":"\u5f71\u89c6\u9662\u7ebf\u677f\u5757\u9707\u8361\u8d70\u4f4e \u6a2a\u5e97\u5f71\u89c6\u8dcc\u8d858%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300426,"type":"news"},{"seq":660750746,"ctime":1723546969,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240813\/660750746.shtml","title":"\u51b7\u6e05\u7535\u5f71\u4e1a\u8fce\u5229\u597d\uff1a\u534e\u8c0a\u5b9a\u589e\u63a8\u8fdb\uff0c\u4e0a\u6620\u5f71\u7247\u5c06\u53d8\u591a","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":300426,"type":"news"},{"seq":660599441,"ctime":1723103524,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240808\/660599441.shtml","title":"\u5510\u5fb7\u5f71\u89c608\u670808\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300426,"type":"yidong"},{"seq":660595399,"ctime":1723085032,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240808\/660595399.shtml","title":"\u5f71\u89c6\u9662\u7ebf\u677f\u5757\u5f02\u52a8\u62c9\u5347 \u5510\u5fb7\u5f71\u89c6\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300426,"type":"news"},{"seq":660464409,"ctime":1722829699,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240805\/660464409.shtml","title":"\u56fd\u6295\u8bc1\u5238\uff1a\u5e7f\u7535\u603b\u5c40\u53d1\u6587\u9f13\u52b1\u7f51\u7edc\u5267\u7b49\u5185\u5bb9\u4e0a\u7535\u89c6\u5927\u5c4f\uff0c\u5141\u8bb8\u201c\u591a\u661f\u8054\u64ad\u201d","source":"\u667a\u901a\u8d22\u7ecf","stocks":300426,"type":"news"},{"seq":660462163,"ctime":1722822592,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240805\/660462163.shtml","title":"\u5f71\u89c6\u9662\u7ebf\u677f\u5757\u8d70\u5f3a \u6b22\u745e\u4e16\u7eaa\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300426,"type":"news"},{"seq":660146801,"ctime":1721886637,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240725\/660146801.shtml","title":"\u5f71\u89c6\u9662\u7ebf\u677f\u5757\u5f02\u52a8\u62c9\u5347","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300426,"type":"yidong"},{"seq":660099767,"ctime":1721784964,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240724\/660099767.shtml","title":"\u5f71\u89c6\u9662\u7ebf\u677f\u5757\u76d8\u521d\u8d70\u9ad8\uff0c\u91d1\u9038\u5f71\u89c6\u89e6\u53ca\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300426,"type":"news"},{"seq":659839512,"ctime":1721096957,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240716\/659839512.shtml","title":"\u5f71\u89c6\u9662\u7ebf\u677f\u5757\u8c03\u6574 \u5e78\u798f\u84dd\u6d77\u8dcc\u8d855%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300426,"type":"news"},{"seq":659831001,"ctime":1721085429,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240716\/659831001.shtml","title":"\u5f71\u89c6\u9662\u7ebf\u677f\u5757\u96c6\u4f53\u98d9\u5347","source":"\u6df1\u5733\u5546\u62a5","stocks":300426,"type":"yidong"},{"seq":659799728,"ctime":1721025013,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240715\/659799728.shtml","title":"\u6691\u671f\u6863\u7968\u623f\u7a81\u783442\u4ebf\u5143 \u5f71\u89c6\u9662\u7ebf\u677f\u5757\u96c6\u4f53\u98d9\u5347 \u5e78\u798f\u84dd\u6d77\u3001\u91d1\u9038\u5f71\u89c6\u7eb7\u7eb7\u6da8\u505c","source":"\u6df1\u5733\u5546\u62a5","stocks":300426,"type":"news"},{"seq":659795475,"ctime":1721007495,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240715\/659795475.shtml","title":"\u5f71\u89c6\u9662\u7ebf\u677f\u5757\u5f02\u52a8\u62c9\u5347 \u91d1\u9038\u5f71\u89c6\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300426,"type":"news"},{"seq":659665689,"ctime":1720598650,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240710\/659665689.shtml","title":"\u6613\u751f\u6d3b\u63a7\u80a1\u643a\u624b\u643a\u65c5\u96c6\u56e2\u53ca\u5510\u5fb7\u5f71\u89c6 \u5171\u7ed8\u6587\u65c5\u4ea7\u4e1a\u65b0\u7bc7\u7ae0","source":"\u8d22\u7ecf\u7f51","stocks":300426,"type":"news"},{"seq":658499030,"ctime":1717461304,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240604\/658499030.shtml","title":"\u64ad\u653e\u91cf\u78342700\u4e07\uff01\u5468\u661f\u9a70\u9996\u90e8\u77ed\u5267\u4e0a\u7ebf\uff0c\u77ed\u5267\u65b0\u89c4\u6b63\u5f0f\u5b9e\u65bd\u66f4\u5229\u597d\u5934\u90e8\u957f\u89c6\u9891\u5e73\u53f0","source":"\u91d1\u878d\u754c\u2014\u673a\u4f1a\u60c5\u62a5","stocks":300426,"type":"news"},{"seq":657850490,"ctime":1715751223,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240515\/657850490.shtml","title":"\u5510\u5fb7\u5f71\u89c6\uff1a\u79ef\u6781\u63a2\u7d22\u5305\u62ec\u7f51\u7edc\u5267\u5728\u5185\u7684\u65b0\u7684\u4e1a\u52a1\u8d5b\u9053 \u672a\u6765\u5c06\u4f1a\u6709\u4e0d\u540c\u5f62\u5f0f\u7684\u4f18\u8d28\u5185\u5bb9\u5448\u73b0\u7ed9\u5e02\u573a","source":"\u5168\u666f\u7f51","stocks":300426,"type":"news"},{"seq":657541575,"ctime":1715005368,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240506\/657541575.shtml","title":"\u4e94\u4e00\u6863\u80cc\u540e\uff1a\u591a\u5bb6\u4e0a\u5e02\u516c\u53f8\u626d\u4e8f\u4e3a\u76c8","source":"\u91d1\u878d\u6295\u8d44\u62a5","stocks":300426,"type":"news"},{"seq":657499780,"ctime":1714928212,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240506\/657499780.shtml","title":"\u4e94\u4e00\u6863\u603b\u7968\u623f\u783415\u4ebf\u5143 \u524d\u4e09\u540d\u8fdb\u8d26\u5dee\u8ddd\u4e0d\u5927","source":"\u8bc1\u5238\u65e5\u62a5","stocks":300426,"type":"news"}]

2024-12-20,11.52,11.92,11.33,11.7800,177706,206026200,4.44;2024-12-19,11.40,12.01,11.40,11.5000,140075,162120300,3.50;2024-12-18,11.72,12.12,11.20,11.8500,219564,258168700,5.49;2024-12-17,12.45,12.90,11.50,11.7000,367801,451013700,9.20;2024-12-16,12.27,14.40,11.27,13.2900,552901,702499100,13.82;2024-12-13,11.50,12.47,11.45,12.0000,330150,399031300,8.25;2024-12-12,11.33,11.68,11.09,11.6500,276612,316274100,6.92;2024-12-11,11.06,11.44,10.88,11.3200,210093,235664600,5.25;2024-12-10,10.96,11.68,10.78,10.9900,274491,307590900,6.86;2024-12-09,10.81,10.98,10.46,10.6400,118707,126852700,2.97;2024-12-06,10.69,10.93,10.35,10.7700,149107,159349000,3.73;2024-12-05,10.37,10.87,10.37,10.6400,120799,129078600,3.02;2024-12-04,11.05,11.05,10.33,10.4400,173638,184962000,4.34;2024-12-03,10.98,11.41,10.72,11.2500,252630,277867000,6.32;2024-12-02,10.42,11.20,10.42,11.1600,296022,322311100,7.40;2024-11-29,10.60,10.74,10.22,10.5200,175264,183390300,4.38;2024-11-28,10.76,11.25,10.41,10.5400,222702,240364200,5.57;2024-11-27,10.53,10.85,10.24,10.8000,227589,240347200,5.69;2024-11-26,10.41,10.98,10.20,10.6000,188339,200822500,4.71;2024-11-25,9.95,10.88,9.56,10.5400,186665,190438000,4.67;2024-11-22,10.56,11.08,10.01,10.1500,246977,262776800,6.17;2024-11-21,10.12,11.05,10.03,10.6700,293182,311500500,7.33;2024-11-20,9.86,10.28,9.80,10.1400,147447,148716800,3.69;2024-11-19,10.40,10.40,9.44,9.9500,181159,179731600,4.53;2024-11-18,9.66,10.62,9.00,10.1500,299110,295793600,7.48;2024-11-15,9.80,10.10,9.50,9.5500,137220,135157900,3.43;2024-11-14,10.21,10.44,9.60,9.6700,109597,109088700,2.74;2024-11-13,9.95,10.33,9.91,10.2100,115114,116760100,2.88;2024-11-12,10.30,10.44,9.86,9.9900,121174,122807000,3.03;2024-11-11,9.72,10.40,9.72,10.2400,117896,119648600,2.95;2024-11-08,10.06,10.28,9.82,9.9100,124171,124269000,3.10;2024-11-07,9.54,10.16,9.41,10.0600,148130,146839000,3.70;2024-11-06,9.75,9.91,9.53,9.6200,111656,108613700,2.79;2024-11-05,9.49,9.91,9.44,9.7500,104342,100773800,2.61;2024-11-04,9.07,9.55,8.86,9.5300,130354,119948200,3.26;2024-11-01,9.77,9.80,8.91,9.0700,145102,133302900,3.63;2024-10-31,9.94,10.02,9.73,9.7600,113373,111920300,2.83;2024-10-30,9.86,10.20,9.72,9.9300,158813,157196000,3.97;2024-10-29,11.17,11.27,10.17,10.2700,207537,219271500,5.19;2024-10-28,10.71,11.67,10.65,11.2800,224834,252660300,5.62;2024-10-25,10.49,10.92,10.33,10.7800,109299,116127900,2.73;2024-10-24,10.30,10.50,10.12,10.3300,79250,81544400,1.98;2024-10-23,10.63,10.74,10.23,10.3800,173689,181877100,4.34;2024-10-22,10.60,11.82,10.59,10.9400,271667,302173000,6.79;2024-10-21,10.46,10.91,10.29,10.6100,137226,145361600,3.43;2024-10-18,10.00,10.77,9.81,10.4400,165081,169776000,4.13;2024-10-17,10.10,10.43,10.00,10.1000,141387,144353900,3.53;2024-10-16,9.71,10.22,9.59,10.1500,174160,173050700,4.35;2024-10-15,9.18,10.88,8.99,10.0700,314287,320433800,7.86;2024-10-14,8.91,9.26,8.79,9.1800,94651,85486100,2.37;2024-10-11,9.51,9.54,8.72,8.9000,115457,104455000,2.89;2024-10-10,9.90,10.07,9.31,9.6200,121978,118219600,3.05;2024-10-09,11.00,11.00,9.56,9.5800,242259,248499100,6.06;2024-10-08,11.85,12.40,10.52,11.9500,358697,412056400,8.97;2024-09-30,9.65,10.79,9.49,10.5900,345991,349293000,8.65;2024-09-27,8.18,9.49,8.08,9.4300,310586,278892600,7.76;2024-09-26,7.62,7.96,7.60,7.9400,139762,108937600,3.49;2024-09-25,7.42,8.33,7.42,7.7900,209898,165372400,5.25;2024-09-24,7.12,7.36,7.03,7.3600,90033,64926500,2.25;2024-09-23,7.05,7.23,7.01,7.1400,58413,41628500,1.46;2024-09-20,7.10,7.19,7.08,7.1300,64012,45678900,1.60;2024-09-19,7.10,7.25,6.95,7.1100,99657,70642400,2.49;2024-09-18,6.97,7.25,6.79,7.0800,135708,95457100,3.39;2024-09-13,6.75,7.10,6.66,6.9400,127144,87840000,3.18;2024-09-12,6.69,6.94,6.61,6.7300,59202,40181400,1.48;2024-09-11,6.74,6.74,6.58,6.6200,29558,19630500,0.74;2024-09-10,6.81,6.81,6.60,6.7400,33605,22449100,0.84;2024-09-09,6.68,6.90,6.68,6.7100,53477,36266500,1.34;2024-09-06,6.83,6.87,6.64,6.6700,41834,28077200,1.05;2024-09-05,6.69,6.87,6.66,6.8300,44045,29900500,1.10;2024-09-04,6.73,6.79,6.61,6.6500,42159,28137400,1.05;2024-09-03,6.78,6.87,6.72,6.7800,37276,25307700,0.93;2024-09-02,6.97,7.05,6.77,6.7900,57179,39350400,1.43;2024-08-30,6.78,7.07,6.75,6.9800,80721,56245800,2.02;2024-08-29,6.95,6.95,6.68,6.7300,55766,37627600,1.39;2024-08-28,6.68,6.85,6.47,6.8400,73741,49329300,1.84;2024-08-27,6.81,6.97,6.68,6.7200,54442,36973400,1.37;2024-08-26,6.80,6.97,6.67,6.9400,48427,33268700,1.22;2024-08-23,6.98,7.00,6.77,6.7900,63366,43368100,1.60;2024-08-22,7.36,7.40,6.95,6.9800,86161,61370400,2.17;2024-08-21,7.54,7.65,7.32,7.3500,72887,54359100,1.84;2024-08-20,7.50,7.73,7.41,7.5400,96230,72630700,2.43;2024-08-19,7.69,8.08,7.50,7.5700,109835,84605600,2.77;2024-08-16,8.09,8.09,7.75,7.7600,114422,89484700,2.89;2024-08-15,7.93,8.46,7.80,8.0900,211387,171538800,5.33;2024-08-14,7.68,8.48,7.61,8.0000,203310,162404300,5.13;2024-08-13,7.70,7.82,7.52,7.7000,76587,58608000,1.93;2024-08-12,7.90,8.04,7.51,7.7100,176558,137342500,4.45;2024-08-09,8.15,8.15,7.70,7.8300,265320,209701900,6.69;2024-08-08,7.22,8.66,7.12,8.1900,394030,320706700,9.94;2024-08-07,7.00,7.45,6.89,7.2200,131592,94733600,3.32;2024-08-06,6.78,7.00,6.78,7.0000,68589,47450000,1.73;2024-08-05,6.83,7.19,6.72,6.8000,95017,65826300,2.40;2024-08-02,6.85,6.96,6.75,6.7800,56290,38662100,1.42;2024-08-01,6.98,6.99,6.85,6.9300,44487,30765000,1.12;2024-07-31,6.77,7.05,6.76,6.9800,89721,62119500,2.26;2024-07-30,6.84,6.84,6.73,6.7800,31349,21281100,0.79;2024-07-29,6.76,6.82,6.60,6.7900,45478,30549900,1.15;2024-07-26,6.55,6.75,6.55,6.7000,37644,25155700,0.95;2024-07-25,6.41,6.65,6.34,6.6100,50454,33100800,1.27;2024-07-24,6.45,6.70,6.45,6.4800,52393,34503000,1.32;2024-07-23,6.67,6.76,6.48,6.5400,48273,31953900,1.22;2024-07-22,6.59,6.68,6.45,6.6700,55682,36727700,1.40;2024-07-19,6.60,6.79,6.56,6.6200,56925,37910200,1.44;2024-07-18,6.64,6.64,6.40,6.5700,62870,40979700,1.59;2024-07-17,6.70,6.87,6.60,6.6500,80834,54079100,2.04;2024-07-16,7.00,7.01,6.71,6.8300,132121,89995300,3.33;2024-07-15,6.88,7.65,6.75,7.1900,174735,127251900,4.41;2024-07-12,6.75,7.05,6.67,6.8500,89603,61885100,2.26;2024-07-11,6.60,6.73,6.50,6.7200,49065,32712400,1.24;2024-07-10,6.44,6.59,6.37,6.4800,35815,23255100,0.90;2024-07-09,6.45,6.51,6.22,6.4900,45778,29323000,1.16;2024-07-08,6.71,6.71,6.35,6.3900,38139,24654900,0.96;2024-07-05,6.52,6.75,6.43,6.6400,46038,30475300,1.16;2024-07-04,6.90,6.98,6.58,6.6200,37009,24816900,0.93;2024-07-03,7.03,7.03,6.85,6.8700,26681,18436200,0.67;2024-07-02,6.99,7.06,6.91,6.9400,38168,26648600,0.96;2024-07-01,6.88,6.91,6.66,6.9000,38323,25984200,0.97;2024-06-28,6.99,7.05,6.73,6.7800,72567,49958500,1.83;2024-06-27,6.98,7.15,6.89,6.9300,65838,46317600,1.66;2024-06-26,6.53,7.07,6.52,6.9800,87490,60150300,2.21;2024-06-25,6.74,6.85,6.51,6.5700,51340,34169800,1.30;2024-06-24,6.92,7.00,6.73,6.7500,39908,27181500,1.01