[{"seq":662111912,"ctime":1727689275,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240930\/662111912.shtml","title":"\u8054\u5408\u6c34\u52a1\uff1a2024 \u5e74 9 \u6708\u63d0\u4f9b\u62c5\u4fdd\u7684\u8fdb\u5c55","source":"\u91d1\u878d\u754c","stocks":603291,"type":"news"},{"seq":662052398,"ctime":1727431293,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240927\/662052398.shtml","title":"\u8054\u5408\u6c34\u52a1\uff1a\u5e03\u5c40\u4f9b\u6c34\u3001\u6c61\u6c34\u5904\u7406\u7b49\u9886\u57df\u4f18\u8d28\u9879\u76ee \u5e76\u8d2dUnited earth4Earth Holding 50%\u80a1\u6743","source":"\u91d1\u878d\u754c","stocks":603291,"type":"yidong"},{"seq":661906777,"ctime":1727098917,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240923\/661906777.shtml","title":"\u559c\u62a5\uff01\u8054\u5408\u6c34\u52a1\u83b7\u534e\u8bc1ESG\u201cBBB\u201d\u7ea7\u8bc4\u7ea7\uff0c\u884c\u4e1a\u6392\u540d\u524d\u4e09\uff0c\u5e76\u8363\u767b\u591a\u9879\u699c\u5355","source":"\u8054\u5408\u6c34\u52a1","author":"\u8c22\u5fc3\u4eea","stocks":603291,"type":"yidong"},{"seq":661816642,"ctime":1726747356,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240919\/661816642.shtml","title":"\u8054\u5408\u6c34\u52a1\u53c2\u4e0e\u7b2c\u4e5d\u5c4a\u201c\u4e00\u5e26\u4e00\u8def\u201d\u9ad8\u5cf0\u8bba\u575b\uff0c\u63a2\u5bfb\u201c\u4e00\u5e26\u4e00\u8def\u201d\u533a\u57df\u6d77\u5916\u65b0\u5174\u5e02\u573a\u7684\u53d1\u5c55\u65b0\u673a\u9047","source":"\u8054\u5408\u6c34\u52a1","stocks":603291,"type":"news"},{"seq":661345482,"ctime":1725248227,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240902\/661345482.shtml","title":"\u8054\u5408\u6c34\u52a12024\u5e74\u4e2d\u62a5\uff1a\u5f52\u6bcd\u51c0\u5229\u6da6\u540c\u6bd4\u589e\u957f25.45%\u62df\u4e2d\u671f\u5206\u7ea2","source":"\u8bc1\u5238\u5e02\u573a\u5468\u520a","stocks":603291,"type":"yidong"},{"seq":661294309,"ctime":1724997581,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240830\/661294309.shtml","title":"\u8054\u5408\u6c34\u52a1\uff1a\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u540c\u6bd4\u589e\u957f25.45% \u6301\u7eed\u63d0\u5347\u8fd0\u8425\u7ba1\u7406\u6c34\u5e73","source":"\u4e2d\u8bc1\u7f51","stocks":603291,"type":"yidong"},{"seq":661261359,"ctime":1724924420,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240829\/661261359.shtml","title":"\u8054\u5408\u6c34\u52a1\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u540c\u6bd4\u589e\u957f25.45%","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603291,"type":"yidong"},{"seq":661246443,"ctime":1724896106,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240829\/661246443.shtml","title":"\u8054\u5408\u6c34\u52a1\u52a0\u5feb\u6570\u5b57\u5316\u7ba1\u7406\u5efa\u8bbe \u57f9\u80b2\u65b0\u4e1a\u6001","source":"\u8bc1\u5238\u5e02\u573a\u5468\u520a","stocks":603291,"type":"yidong"},{"seq":49029075,"ctime":1724861248,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240829\/49029075.shtml","title":"\u8054\u5408\u6c34\u52a1\uff1a\u8054\u5408\u6c34\u52a12024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603291,"type":"notice"},{"seq":49029083,"ctime":1724861141,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240829\/49029083.shtml","title":"\u8054\u5408\u6c34\u52a1\uff1a\u8054\u5408\u6c34\u52a12024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603291,"type":"notice"},{"seq":661230068,"ctime":1724846139,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240828\/661230068.shtml","title":"\u8054\u5408\u6c34\u52a1\uff1a\u4e0a\u534a\u5e74\u5f52\u6bcd\u51c0\u5229\u6da6\u589e\u957f25.45% \u4f9b\u6c34\u548c\u6c61\u6c34\u5904\u7406\u677f\u5757\u4e1a\u52a1\u6301\u7eed\u589e\u957f","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":603291,"type":"news"},{"seq":661220089,"ctime":1724840571,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240828\/661220089.shtml","title":"\u8054\u5408\u6c34\u52a1\uff1a2024\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u540c\u6bd4\u589e\u957f25.45% \u62df10\u6d3e0.35\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603291,"type":"yidong"},{"seq":660926058,"ctime":1724064528,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240819\/660926058.shtml","title":"\u8054\u5408\u6c34\u52a1\uff1a\u516c\u53f8\u529e\u516c\u5730\u5740\u53d8\u66f4","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603291,"type":"news"},{"seq":660468131,"ctime":1722843163,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240805\/660468131.shtml","title":"\u516c\u7528\u4e8b\u4e1a\u884c\u4e1a5\u65e5\u4e3b\u529b\u51c0\u6d41\u51fa8973.22\u4e07\u5143\uff0c\u56fd\u4e2d\u6c34\u52a1\u3001\u9996\u521b\u73af\u4fdd\u5c45\u524d","source":"\u91d1\u878d\u754c","stocks":603291,"type":"news"},{"seq":660143590,"ctime":1721872326,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240725\/660143590.shtml","title":"\u6c34\u52a1\u677f\u5757\u8d70\u5f3a \u56fd\u4e2d\u6c34\u52a1\u56db\u8fde\u677f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603291,"type":"news"},{"seq":660068657,"ctime":1721727674,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240723\/660068657.shtml","title":"\u8054\u5408\u6c34\u52a1\uff1a\u62df\u6295\u8d442.19\u4ebf\u5efa\u8bbe\u7b2c\u4e8c\u6c34\u5382\u4e94\u671f\u5de5\u7a0b\u9879\u76ee","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603291,"type":"yidong"},{"seq":659753914,"ctime":1720770542,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240712\/659753914.shtml","title":"\u5411\u201c\u65b0\u201d\u5411\u201c\u8d28\u201d\u5411\u672a\u6765\u2014\u2014\u8054\u5408\u6c34\u52a1\u6fc0\u6d3b\u65b0\u8d28\u201c\u6c34\u52a8\u529b\u201d","source":"\u8054\u5408\u6c34\u52a1","stocks":603291,"type":"yidong"},{"seq":659753874,"ctime":1720770403,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240712\/659753874.shtml","title":"\u8054\u5408\u6c34\u52a1\u4e0e\u6dee\u5317\u77ff\u5efa\u7b7e\u7f72\u6218\u7565\u5408\u4f5c\u534f\u8bae","source":"\u8054\u5408\u6c34\u52a1","stocks":603291,"type":"yidong"},{"seq":659624813,"ctime":1720516019,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240709\/659624813.shtml","title":"\u8054\u5408\u6c34\u52a1\u96c6\u56e2\u65d7\u4e0b17\u5bb6\u4f01\u4e1a\u8363\u83b72023\u5e74\u5ea6\u201cA\u7ea7\u7eb3\u7a0e\u4eba\u201d\u79f0\u53f7","source":"\u8054\u5408\u6c34\u52a1","stocks":603291,"type":"yidong"},{"seq":659251852,"ctime":1719450623,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240627\/659251852.shtml","title":"\u8054\u5408\u6c34\u52a1\u8fde\u7eed5\u65e5\u83b7\u5f97\u5317\u4e0a\u8d44\u91d1\u51c0\u4e70\u5165\uff0c\u7d2f\u8ba1\u4e70\u5165433.65\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u6e2f\u8d44\u6301\u7eed\u4e70\u5165","stocks":603291,"type":"yidong"},{"seq":658931702,"ctime":1718691833,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240618\/658931702.shtml","title":"\u8054\u5408\u6c34\u52a1\u52a0\u5feb\u5f62\u6210\u65b0\u8d28\u751f\u4ea7\u529b \u63a8\u52a8\u9ad8\u8d28\u91cf\u53d1\u5c55","source":"\u8bc1\u5238\u5e02\u573a\u5468\u520a","stocks":603291,"type":"yidong"},{"seq":658929675,"ctime":1718680743,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240618\/658929675.shtml","title":"\u8054\u5408\u6c34\u52a1\u79ef\u6781\u5e03\u5c40\u73af\u5883\u4e0eESG\u79d1\u6280\u9886\u57df","source":"\u8bc1\u5238\u5e02\u573a\u5468\u520a","stocks":603291,"type":"yidong"},{"seq":658773499,"ctime":1718216053,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240613\/658773499.shtml","title":"\u4ece\u201c\u6c34\u6e90\u5934\u201d\u5230\u201c\u6c34\u9f99\u5934\u201d \u8054\u5408\u6c34\u52a1\u52a0\u901f\u53d1\u5c55\u65b0\u8d28\u751f\u4ea7\u529b","source":"\u8bc1\u5238\u65f6\u62a5","stocks":603291,"type":"news"},{"seq":658707800,"ctime":1718100841,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240611\/658707800.shtml","title":"\u8054\u5408\u6c34\u52a1\uff1a\u5168\u8d44\u5b50\u516c\u53f8\u53c2\u4e0e\u8bbe\u7acb\u6295\u8d44\u57fa\u91d1 \u8ba4\u7f34\u51fa\u8d444000\u4e07","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603291,"type":"yidong"},{"seq":658552679,"ctime":1717564092,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240605\/658552679.shtml","title":"\u6295\u8d44\u516c\u53f8\u4e0e\u8054\u5408\u6c34\u52a1\u7b7e\u7f72\u6218\u7565\u5408\u4f5c\u534f\u8bae","source":"\u4e0a\u6d77\u5efa\u5de5\u5b98\u5fae","stocks":603291,"type":"yidong"},{"seq":658082858,"ctime":1716363654,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240522\/658082858.shtml","title":"\u8054\u5408\u6c34\u52a1\u6210\u7acb\u79d1\u6280\u53d1\u5c55\u65b0\u516c\u53f8 \u542b\u7269\u8054\u7f51\u76f8\u5173\u4e1a\u52a1","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":603291,"type":"yidong"},{"seq":658079991,"ctime":1716356287,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240522\/658079991.shtml","title":"\u6c34\u52a1\u677f\u5757\u9707\u8361\u8d70\u9ad8 \u8054\u5408\u6c34\u52a1\u6da8\u903e7%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603291,"type":"yidong"},{"seq":657753565,"ctime":1715568161,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240513\/657753565.shtml","title":"\u71c3\u6c14\u3001\u6c34\u52a1\u677f\u5757\u62c9\u5347\uff0c\u6d2a\u901a\u71c3\u6c14\u6da8\u505c\uff0c\u987a\u63a7\u53d1\u5c55\u7b49\u5927\u6da8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":603291,"type":"news"},{"seq":657553221,"ctime":1715046339,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240507\/657553221.shtml","title":"\u8054\u5408\u6c34\u52a1\u76d8\u521d\u8dcc9% \u80a1\u4e1c\u62df\u51cf\u6301\u4e0d\u8d853%\u80a1\u4efd","source":"\u91d1\u878d\u754c","stocks":603291,"type":"news"},{"seq":657545358,"ctime":1715037154,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240507\/657545358.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u6b63\u4e39\u80a1\u4efd5\u67087\u65e5\u8d77\u505c\u724c","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":603291,"type":"yidong"},{"seq":657533222,"ctime":1714996709,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240506\/657533222.shtml","title":"5\u67086\u65e5\u665a\u95f4\u516c\u544a\u96c6\u9526\uff1a\u851a\u84dd\u751f\u7269\u79f0\u516c\u53f8\u524d\u671f\u5b9a\u671f\u62a5\u544a\u4e2d\u62ab\u9732\u7684\u5408\u6210\u751f\u7269\u6280\u672f\u521b\u65b0\u5b9e\u9a8c\u5ba4\u76ee\u524d\u4ecd\u5904\u4e8e\u524d\u671f\u7814\u53d1\u9636\u6bb5","source":"\u540c\u82b1\u987a\u91d1\u878d\u7814\u7a76\u4e2d\u5fc3","stocks":603291,"type":"yidong"},{"seq":657528533,"ctime":1714994367,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240506\/657528533.shtml","title":"\u8054\u5408\u6c34\u52a1\uff1aUW Holdings Limited\u62df\u51cf\u6301\u4e0d\u8d85\u8fc73%\u80a1\u4efd","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":603291,"type":"news"},{"seq":657523886,"ctime":1714991195,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240506\/657523886.shtml","title":"\u8054\u5408\u6c34\u52a1\uff1a\u516c\u53f8\u80a1\u4e1c\u8ba1\u5212\u5408\u8ba1\u51cf\u6301\u516c\u53f8\u80a1\u4efd\u4e0d\u8d85\u8fc7\u603b\u80a1\u672c\u76843%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603291,"type":"yidong"},{"seq":657508722,"ctime":1714974994,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240506\/657508722.shtml","title":"\u8054\u5408\u6c34\u52a1\uff1a2023\u5e74\u5f52\u6bcd\u51c0\u5229\u6da6\u540c\u6bd4\u589e\u957f22.80%\u5ef6\u7eed\u9ad8\u8d28\u91cf\u53ef\u6301\u7eed\u53d1\u5c55","source":"\u8bc1\u5238\u5e02\u573a\u5468\u520a","stocks":603291,"type":"yidong"},{"seq":657508309,"ctime":1714973306,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240506\/657508309.shtml","title":"\u6d41\u6c34\u60c5\u6df1 \u6da6\u7269\u65e0\u58f0 \u8054\u5408\u6c34\u52a1\u9996\u53d1ESG\u62a5\u544a\u6df1\u523b\u8df5\u884c\u53ef\u6301\u7eed\u53d1\u5c55\u7406\u5ff5","source":"\u8bc1\u5238\u5e02\u573a\u5468\u520a","stocks":603291,"type":"yidong"},{"seq":657455191,"ctime":1714466451,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240430\/657455191.shtml","title":"\u964d\u672c\u589e\u6548\u6210\u679c\u663e\u8457 \u8054\u5408\u6c34\u52a12023\u5e74\u51c0\u5229\u6da6\u540c\u6bd4\u589e\u957f22.8%","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603291,"type":"yidong"},{"seq":657442719,"ctime":1714439565,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240430\/657442719.shtml","title":"\u8054\u5408\u6c34\u52a1\uff1a\u4f9b\u6c34\u3001\u6c61\u6c34\u5904\u7406\u4e1a\u52a1\u9a71\u52a8\u4e3b\u8425\u9ad8\u901f\u6210\u957f \u8df5\u884cESG\u7406\u5ff5\u8d70\u53ef\u6301\u7eed\u53d1\u5c55\u4e4b\u8def","source":"\u8bc1\u5238\u5e02\u573a\u5468\u520a","stocks":603291,"type":"yidong"},{"seq":657401220,"ctime":1714378883,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240429\/657401220.shtml","title":"\u79ef\u6781\u8df5\u884cESG\u7406\u5ff5 \u8054\u5408\u6c34\u52a12023\u5e74\u51c0\u5229\u6da6\u53cc\u4f4d\u6570\u589e\u957f \u5e03\u5c40\u6d77\u5916\u63d0\u5347\u76c8\u5229\u80fd\u529b","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":603291,"type":"yidong"},{"seq":47399587,"ctime":1714320452,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240429\/47399587.shtml","title":"\u8054\u5408\u6c34\u52a1\uff1a2024\u5e74\u7b2c\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603291,"type":"notice"},{"seq":47399577,"ctime":1714320446,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240429\/47399577.shtml","title":"\u8054\u5408\u6c34\u52a1\uff1a2023\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603291,"type":"notice"},{"seq":47399601,"ctime":1714320338,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240429\/47399601.shtml","title":"\u8054\u5408\u6c34\u52a1\uff1a2023\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603291,"type":"notice"},{"seq":657022610,"ctime":1713427568,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240418\/657022610.shtml","title":"\u8054\u5408\u6c34\u52a1\uff1a\u9999\u6e2f\u5b50\u516c\u53f8\u6295\u8d44United earth4Earth Holding\u5b8c\u6210\u80a1\u6743\u4ea4\u5272","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603291,"type":"yidong"}]

2024-10-31,10.74,10.95,10.72,10.9000,24807,26892700,1.91;2024-10-30,10.81,10.87,10.62,10.7300,20683,22223300,1.59;2024-10-29,11.05,11.10,10.71,10.7100,27860,30232600,2.14;2024-10-28,10.99,11.08,10.88,11.0500,38123,41938900,2.93;2024-10-25,10.71,11.04,10.68,10.9500,40014,43507500,3.08;2024-10-24,10.80,10.92,10.68,10.7100,26236,28212800,2.02;2024-10-23,10.87,11.05,10.81,10.8400,49654,54109300,3.82;2024-10-22,10.48,11.10,10.43,11.0700,72039,78129100,5.54;2024-10-21,10.50,10.60,10.41,10.5200,34714,36493500,2.67;2024-10-18,10.41,10.68,10.24,10.5300,47362,49389600,3.64;2024-10-17,10.64,10.70,10.36,10.5900,60873,63902500,4.68;2024-10-16,11.32,11.32,10.72,10.8300,85148,93707300,6.55;2024-10-15,10.56,10.56,10.27,10.3000,19075,19810600,1.47;2024-10-14,10.38,10.51,10.19,10.4500,23288,24179100,1.79;2024-10-11,10.61,10.65,10.11,10.1700,22112,22842800,1.70;2024-10-10,10.49,10.80,10.33,10.6100,30323,32204700,2.33;2024-10-09,11.49,11.49,10.53,10.5300,48825,52996200,3.76;2024-10-08,12.32,12.32,11.00,11.7000,87467,101457300,6.73;2024-09-30,10.96,11.29,10.45,11.2200,83398,91613000,6.42;2024-09-27,10.11,10.49,10.11,10.4400,21368,21974600,1.64;2024-09-26,9.77,9.99,9.76,9.9800,22810,22577900,1.76;2024-09-25,9.75,9.98,9.71,9.7500,23932,23563300,1.84;2024-09-24,9.36,9.68,9.30,9.6800,23994,23029900,1.85;2024-09-23,9.26,9.39,9.24,9.3600,7748,7232700,0.60;2024-09-20,9.55,9.55,9.32,9.3400,17893,16777700,1.38;2024-09-19,9.08,9.56,9.08,9.5500,23364,22010700,1.80;2024-09-18,9.15,9.18,8.96,9.0700,11880,10784600,0.91;2024-09-13,9.44,9.44,9.11,9.1500,14877,13699900,1.14;2024-09-12,9.38,9.52,9.37,9.3900,8867,8388800,0.68;2024-09-11,9.45,9.49,9.39,9.4100,7248,6830100,0.56;2024-09-10,9.38,9.47,9.25,9.4500,10489,9813200,0.81;2024-09-09,9.36,9.49,9.23,9.3100,7815,7274200,0.60;2024-09-06,9.51,9.55,9.36,9.3600,8577,8101000,0.66;2024-09-05,9.35,9.51,9.35,9.4700,10656,10069500,0.82;2024-09-04,9.31,9.59,9.25,9.4300,16536,15607600,1.27;2024-09-03,9.34,9.48,9.28,9.3700,9252,8678300,0.71;2024-09-02,9.49,9.60,9.34,9.3400,12816,12144900,0.99;2024-08-30,9.33,9.65,9.33,9.5800,19018,18134300,1.46;2024-08-29,9.31,9.38,9.18,9.3600,12334,11494700,0.95;2024-08-28,9.31,9.37,9.11,9.2600,11070,10236600,0.85;2024-08-27,9.38,9.40,9.22,9.2700,8211,7639500,0.63;2024-08-26,9.26,9.39,9.24,9.3700,10664,9961300,0.82;2024-08-23,9.42,9.42,9.22,9.2500,13409,12446100,1.03;2024-08-22,9.50,9.55,9.41,9.4300,11553,10935600,0.89;2024-08-21,9.65,9.65,9.43,9.4700,14015,13350600,1.08;2024-08-20,9.89,9.93,9.55,9.5800,18030,17387700,1.39;2024-08-19,9.99,9.99,9.81,9.8500,12716,12583200,0.98;2024-08-16,10.19,10.19,9.98,9.9900,17157,17208500,1.32;2024-08-15,10.12,10.25,10.07,10.1500,13878,14089300,1.07;2024-08-14,10.21,10.30,10.16,10.1600,10227,10454700,0.79;2024-08-13,10.10,10.25,10.00,10.2400,14134,14330400,1.09;2024-08-12,10.21,10.34,10.14,10.1600,14151,14453600,1.09;2024-08-09,10.30,10.36,10.16,10.1800,14266,14634900,1.10;2024-08-08,10.32,10.34,10.10,10.2900,17731,18150300,1.36;2024-08-07,10.19,10.39,10.12,10.3100,25501,26216700,1.96;2024-08-06,10.05,10.29,10.05,10.1900,32460,32997400,2.50;2024-08-05,10.75,10.91,10.08,10.0900,56943,59112300,4.38;2024-08-02,10.95,11.02,10.80,10.8600,30122,32865900,2.32;2024-08-01,11.42,11.43,11.07,11.0800,38011,42467100,2.93;2024-07-31,11.20,11.42,10.86,11.3600,54405,60649700,4.19;2024-07-30,11.34,11.79,11.21,11.3400,52269,59544700,4.02;2024-07-29,11.45,11.64,11.12,11.1600,35425,40091900,2.73;2024-07-26,11.50,11.68,11.26,11.5000,33744,38744900,2.60;2024-07-25,11.80,12.35,11.52,11.6700,43639,51426000,3.36;2024-07-24,11.74,11.90,11.56,11.6300,39821,46673000,3.06;2024-07-23,12.68,12.95,11.73,11.7400,48761,59070200,3.75;2024-07-22,12.27,12.45,12.07,12.1300,28486,34772900,2.19;2024-07-19,12.12,12.41,12.09,12.2900,16272,19979500,1.25;2024-07-18,12.27,12.30,12.07,12.1500,16459,20038400,1.27;2024-07-17,12.34,12.41,12.25,12.2700,7657,9431000,0.59;2024-07-16,12.20,12.41,12.20,12.3400,8245,10144100,0.63;2024-07-15,12.28,12.39,12.22,12.2500,9063,11122300,0.70;2024-07-12,12.25,12.54,12.24,12.3800,20510,25456800,1.58;2024-07-11,12.18,12.31,12.10,12.2300,10708,13099900,0.82;2024-07-10,11.97,12.24,11.84,12.0600,8817,10641900,0.68;2024-07-09,11.70,12.00,11.50,11.9800,9533,11223800,0.73;2024-07-08,12.01,12.12,11.77,11.7800,7794,9246400,0.60;2024-07-05,11.96,12.14,11.73,12.1100,7433,8921700,0.57;2024-07-04,12.31,12.40,11.91,11.9600,10285,12408900,0.79;2024-07-03,12.51,12.58,12.29,12.3100,6738,8338100,0.52;2024-07-02,12.51,12.56,12.42,12.5200,9948,12429700,0.77;2024-07-01,12.27,12.54,12.20,12.5100,15263,18962000,1.17;2024-06-28,12.22,12.40,12.19,12.2600,14563,17898800,1.12;2024-06-27,12.35,12.47,12.28,12.3300,17793,21989300,1.37;2024-06-26,12.11,12.46,12.00,12.4600,10952,13420100,0.84;2024-06-25,12.00,12.33,11.99,12.1100,11636,14146600,0.90;2024-06-24,12.67,12.67,11.97,12.0900,16806,20484000,1.29;2024-06-21,12.45,12.74,12.33,12.6700,14705,18564700,1.13;2024-06-20,12.90,12.91,12.45,12.4500,20171,25399300,1.55;2024-06-19,12.81,13.04,12.80,12.9000,21364,27593600,1.64;2024-06-18,13.17,13.20,12.84,12.9000,22860,29558900,1.76;2024-06-17,13.50,13.73,13.00,13.1700,27027,35987300,2.08;2024-06-14,13.59,13.83,13.30,13.7300,20287,27685300,1.56;2024-06-13,13.75,14.13,13.58,13.8500,24307,33580100,1.87;2024-06-12,13.36,13.82,13.20,13.7000,19458,26475900,1.50;2024-06-11,13.48,13.48,13.02,13.3700,12726,16776100,0.98;2024-06-07,13.05,13.35,13.00,13.2800,15164,20029900,1.17;2024-06-06,13.24,13.65,12.75,13.0500,23547,30697800,1.81;2024-06-05,13.69,13.96,13.39,13.4000,21171,28900900,1.63;2024-06-04,13.70,13.89,13.56,13.6900,17015,23281400,1.31;2024-06-03,13.80,14.09,13.70,13.8300,23249,32303500,1.79;2024-05-31,13.71,13.93,13.63,13.9000,18816,25943200,1.45;2024-05-30,13.94,14.22,13.79,13.8600,25496,35598700,1.96;2024-05-29,13.80,14.08,13.71,13.9800,17189,23929600,1.32;2024-05-28,13.71,14.09,13.50,13.9600,31015,43026800,2.39;2024-05-27,13.94,14.11,13.66,13.7400,39062,53904800,3.01;2024-05-24,15.12,15.30,13.86,13.9600,81904,117931800,6.30;2024-05-23,15.65,15.99,15.17,15.3000,74162,115531200,5.71;2024-05-22,14.78,15.94,14.71,15.6500,102565,157823300,7.89;2024-05-21,14.65,15.03,14.51,14.6400,20450,29967800,1.57;2024-05-20,14.52,14.87,14.21,14.7600,44032,64600800,3.39;2024-05-17,14.06,14.49,14.01,14.4000,34790,49773400,2.68;2024-05-16,14.17,14.30,14.05,14.1200,25715,36348900,1.98;2024-05-15,14.11,14.40,13.98,14.1700,46286,65687500,3.56;2024-05-14,13.85,14.52,13.85,14.2100,80431,113629000,6.19;2024-05-13,15.79,15.79,14.69,14.6900,137974,210862400,10.62;2024-05-10,14.31,14.56,14.06,14.3500,41077,58625700,3.16;2024-05-09,14.03,14.85,13.99,14.4800,66137,95804400,5.09;2024-05-08,14.06,14.17,13.88,14.0800,34020,47764000,2.62;2024-05-07,14.24,14.41,13.70,14.0600,72200,101681700,5.56;2024-05-06,14.58,15.40,14.39,15.0800,73004,109192900,5.62