[{"seq":663239485,"ctime":1730878274,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241106\/663239485.shtml","title":"\u6052\u950b\u4fe1\u606f\uff1a\u672a\u4f7f\u7528\u4e5d\u601d\u8f6f\u4ef6\u667a\u8054\u7ba1\u7406\u5927\u6a21\u578b\u667a\u80fd\u5316\u5e73\u53f0","source":"\u91d1\u878d\u754c","stocks":300605,"type":"yidong"},{"seq":663239481,"ctime":1730878267,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241106\/663239481.shtml","title":"\u6052\u950b\u4fe1\u606f\uff1a\u65d7\u4e0b\u5b50\u516c\u53f8\u5fae\u5c1a\u751f\u6d3b\u662f\u4ee5\u793e\u533a\u5c45\u5bb6\u517b\u8001\u4e3a\u7279\u8272\u7684\u667a\u6167\u517b\u8001\u670d\u52a1\u63d0\u4f9b\u5546","source":"\u91d1\u878d\u754c","stocks":300605,"type":"news"},{"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":300605,"type":"news"},{"seq":49684675,"ctime":1730218050,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20241030\/49684675.shtml","title":"\u6052\u950b\u4fe1\u606f\uff1a2024\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300605,"type":"notice"},{"seq":662915278,"ctime":1730192480,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241029\/662915278.shtml","title":"\u6052\u950b\u4fe1\u606f\uff1a\u8058\u4efb\u6797\u771f\u94c3\u5973\u58eb\u4e3a\u516c\u53f8\u8bc1\u5238\u4e8b\u52a1\u4ee3\u8868","source":"\u91d1\u878d\u754c","stocks":300605,"type":"news"},{"seq":662797107,"ctime":1729842884,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241025\/662797107.shtml","title":"\u6052\u950b\u4fe1\u606f10\u670825\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300605,"type":"yidong"},{"seq":662176396,"ctime":1728374257,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241008\/662176396.shtml","title":"\u6052\u950b\u4fe1\u606f10\u670808\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":300605,"type":"yidong"},{"seq":661959536,"ctime":1727250631,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240925\/661959536.shtml","title":"\u6052\u950b\u4fe1\u606f09\u670825\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300605,"type":"yidong"},{"seq":661949872,"ctime":1727223733,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240925\/661949872.shtml","title":"\u8fdb\u5165\u5546\u7528\u65b0\u9636\u6bb5 \u534e\u4e3a\u539f\u751f\u9e3f\u8499\u5373\u5c06\u5f00\u542f\u516c\u6d4b","source":"\u91d1\u878d\u754c\u2014\u673a\u4f1a\u60c5\u62a5","stocks":300605,"type":"news"},{"seq":661783194,"ctime":1726666216,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240918\/661783194.shtml","title":"\u6052\u950b\u4fe1\u606f\uff1a\u63a7\u80a1\u80a1\u4e1c\u3001\u5b9e\u9645\u63a7\u5236\u4eba\u90e8\u5206\u80a1\u4efd\u89e3\u9664\u8d28\u62bc\u53ca\u8d28\u62bc","source":"\u91d1\u878d\u754c","stocks":300605,"type":"news"},{"seq":661700705,"ctime":1726213880,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240913\/661700705.shtml","title":"\u6052\u950b\u4fe1\u606f09\u670813\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300605,"type":"yidong"},{"seq":661700182,"ctime":1726212865,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240913\/661700182.shtml","title":"\u6e10\u8fdb\u5f0f\u5ef6\u8fdf\u9000\u4f11\u843d\u5730\uff0c\u660e\u5e74\u8d77\u65bd\u884c\uff01A\u80a1\u517b\u8001\u6982\u5ff5\u80a1\u7206\u53d1\uff0c\u7537\u804c\u5de5\u3001\u5973\u5e72\u90e8\u3001\u5973\u5de5\u4eba\u5206\u522b\u5ef6\u81f363\u5468\u5c81\u300158\u5468\u5c81\u300155\u5468\u5c81\uff0c\u6700\u4f4e\u7f34\u8d39\u5e74\u9650\u63d0\u81f320\u5e74","source":"\u91d1\u878d\u754c","stocks":300605,"type":"news"},{"seq":661651350,"ctime":1726097213,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240912\/661651350.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u5ca9\u77f3\u80a1\u4efd\u63a7\u80a1\u80a1\u4e1c\u53ca\u5176\u4e00\u81f4\u884c\u52a8\u4eba\u80a1\u4efd\u88ab\u53f8\u6cd5\u51bb\u7ed3","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":300605,"type":"news"},{"seq":661648633,"ctime":1726066588,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240911\/661648633.shtml","title":"\u7a81\u53d1\uff01300605\uff0c\u8f6c\u8ba9\u80a1\u6743","source":"\u4e2d\u56fd\u8bc1\u5238\u62a5","author":"\u7f57\u4eac","stocks":300605,"type":"news"},{"seq":661648625,"ctime":1726066543,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240911\/661648625.shtml","title":"\u4e00\u591c\uff0c\u591a\u5bb6A\u80a1\u516c\u53f8\u516c\u544a\uff01\u79c1\u52df\u3001\u725b\u6563\u5927\u4e3e\u626b\u8d27","source":"\u8bc1\u5238\u65f6\u62a5e\u516c\u53f8","author":"\u8bc1\u5238\u65f6\u62a5","stocks":300605,"type":"news"},{"seq":661634203,"ctime":1726051237,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240911\/661634203.shtml","title":"\u6052\u950b\u4fe1\u606f\uff1a\u5b9e\u63a7\u4eba\u53ca\u5176\u4e00\u81f4\u884c\u52a8\u4eba\u62df\u534f\u8bae\u8f6c\u8ba95%\u80a1\u4efd \u8f6c\u8ba9\u4ef7\u683c\u4e3a7.18\u5143\/\u80a1","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300605,"type":"news"},{"seq":48958055,"ctime":1724688448,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240827\/48958055.shtml","title":"\u6052\u950b\u4fe1\u606f\uff1a2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300605,"type":"notice"},{"seq":48970653,"ctime":1724688448,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240827\/48970653.shtml","title":"\u6052\u950b\u4fe1\u606f\uff1a\u6052\u950b\u4fe1\u606f\u79d1\u6280\u80a1\u4efd\u6709\u9650\u516c\u53f82024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981\uff08\u66f4\u6b63\u540e\uff09","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300605,"type":"notice"},{"seq":48970687,"ctime":1724688341,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240827\/48970687.shtml","title":"\u6052\u950b\u4fe1\u606f\uff1a\u6052\u950b\u4fe1\u606f\u79d1\u6280\u80a1\u4efd\u6709\u9650\u516c\u53f82024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\uff08\u66f4\u6b63\u540e\uff09","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300605,"type":"notice"},{"seq":48958121,"ctime":1724688341,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240827\/48958121.shtml","title":"\u6052\u950b\u4fe1\u606f\uff1a2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300605,"type":"notice"},{"seq":48970647,"ctime":1724688339,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240827\/48970647.shtml","title":"\u6052\u950b\u4fe1\u606f\uff1a\u5173\u4e8e2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u53ca\u6458\u8981\u7684\u66f4\u6b63\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300605,"type":"notice"},{"seq":661123663,"ctime":1724659316,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240826\/661123663.shtml","title":"\u6052\u950b\u4fe1\u606f\uff1a2024\u5e74\u4e0a\u534a\u5e74\u51c0\u4e8f\u635f2078.82\u4e07 \u540c\u6bd4\u8f6c\u4e8f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300605,"type":"yidong"},{"seq":660416526,"ctime":1722585046,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240802\/660416526.shtml","title":"\u6052\u950b\u4fe1\u606f08\u670802\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300605,"type":"yidong"},{"seq":660100198,"ctime":1721785494,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240724\/660100198.shtml","title":"\u8f6f\u4ef6\u80a1\u76d8\u521d\u8d70\u4f4e\uff0c\u5609\u548c\u7f8e\u5eb7\u8dcc\u8d857%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300605,"type":"yidong"},{"seq":660062330,"ctime":1721721017,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240723\/660062330.shtml","title":"\u6052\u950b\u4fe1\u606f07\u670823\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":300605,"type":"yidong"},{"seq":660043215,"ctime":1721657319,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240722\/660043215.shtml","title":"\u53d7\u76ca\u534e\u4e3a\u9e3f\u8499\u6982\u5ff5\u8d70\u5f3a \u6052\u950b\u4fe1\u606f\u80a1\u4ef722\u65e5\u201c20cm\u201d\u6da8\u505c","source":"\u5927\u4f17\u8bc1\u5238\u62a5","author":"gloria","stocks":300605,"type":"yidong"},{"seq":660019144,"ctime":1721637149,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240722\/660019144.shtml","title":"\u6052\u950b\u4fe1\u606f\u4eca\u65e520cm\u6da8\u505c \u4e00\u673a\u6784\u51c0\u4e70\u5165963.92\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300605,"type":"yidong"},{"seq":660018077,"ctime":1721634684,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240722\/660018077.shtml","title":"\u6052\u950b\u4fe1\u606f07\u670822\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300605,"type":"yidong"},{"seq":48336659,"ctime":1719849837,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240702\/48336659.shtml","title":"\u6052\u950b\u4fe1\u606f\uff1a\u5173\u4e8e\u83b7\u5f97\u653f\u5e9c\u8865\u52a9\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300605,"type":"notice"},{"seq":658882419,"ctime":1718587716,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240617\/658882419.shtml","title":"227\u5bb6\u516c\u53f8\u83b7\u673a\u6784\u8c03\u7814\uff08\u9644\u540d\u5355\uff09","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300605,"type":"news"},{"seq":658537737,"ctime":1717510346,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240604\/658537737.shtml","title":"\u6052\u950b\u4fe1\u606f\u8463\u4e8b\u9648\u671d\u5b66\u589e\u63010.78\u4e07\u80a1\uff0c\u6210\u4ea4\u5747\u4ef79.38\u5143","source":"\u91d1\u878d\u754c","stocks":300605,"type":"news"},{"seq":658452948,"ctime":1717384937,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240603\/658452948.shtml","title":"\u6052\u950b\u8f6c\u503a\u4e0b\u8dcc2.08%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u738769.38%","source":"\u91d1\u878d\u754c","stocks":300605,"type":"news"},{"seq":658398524,"ctime":1717122246,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240531\/658398524.shtml","title":"\u6052\u950b\u8f6c\u503a\u4e0a\u6da82.42%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u738770.7%","source":"\u91d1\u878d\u754c","stocks":300605,"type":"news"},{"seq":658294429,"ctime":1716914125,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240529\/658294429.shtml","title":"\u6052\u950b\u4fe1\u606f\u8463\u4e8b\u9648\u671d\u5b66\u589e\u63013.00\u4e07\u80a1\uff0c\u6210\u4ea4\u5747\u4ef79.4\u5143","source":"\u91d1\u878d\u754c","stocks":300605,"type":"news"},{"seq":657848871,"ctime":1715741242,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240515\/657848871.shtml","title":"\u6052\u950b\u8f6c\u503a\u4e0a\u6da82.45%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u738767.18%","source":"\u91d1\u878d\u754c","stocks":300605,"type":"news"},{"seq":657792397,"ctime":1715614523,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240513\/657792397.shtml","title":"\u6052\u950b\u4fe1\u606f\u8463\u4e8b\u9648\u671d\u5b66\u589e\u63010.40\u4e07\u80a1\uff0c\u6210\u4ea4\u5747\u4ef79.95\u5143","source":"\u91d1\u878d\u754c","stocks":300605,"type":"news"}]

2024-11-12,14.07,14.46,13.80,14.0000,75514,105951300,6.65;2024-11-11,13.80,14.30,13.75,14.0800,81432,114361100,7.17;2024-11-08,13.90,14.29,13.73,13.8600,65386,91505900,5.75;2024-11-07,13.29,13.96,13.24,13.9000,74817,102264000,6.58;2024-11-06,13.39,13.75,13.30,13.4300,58909,79426400,5.18;2024-11-05,12.81,13.49,12.81,13.4000,57506,76156800,5.06;2024-11-04,12.48,12.82,12.37,12.7900,33815,42777700,2.98;2024-11-01,13.74,13.80,12.50,12.5200,92340,120079600,8.13;2024-10-31,13.30,14.50,13.13,13.7600,119454,165481500,10.51;2024-10-30,12.80,13.28,12.68,13.2600,65826,85890300,5.79;2024-10-29,13.61,13.61,12.95,12.9700,78456,103321200,6.90;2024-10-28,13.60,13.69,13.28,13.5800,84206,113593800,7.41;2024-10-25,12.66,13.85,12.55,13.5300,146539,194333700,12.90;2024-10-24,12.52,12.80,12.24,12.6400,49180,61405700,4.33;2024-10-23,12.56,12.88,12.41,12.6200,59838,75807500,5.27;2024-10-22,12.90,12.92,12.30,12.5800,77061,97160700,6.78;2024-10-21,12.79,13.08,12.61,12.9800,82466,106313800,7.26;2024-10-18,12.20,12.97,12.10,12.6700,80423,100987500,7.08;2024-10-17,12.46,12.68,12.20,12.2900,65093,81382600,5.73;2024-10-16,11.90,12.41,11.82,12.2900,58853,71860700,5.18;2024-10-15,12.52,12.97,12.21,12.2600,92057,116102500,8.10;2024-10-14,12.26,12.80,11.90,12.7500,86910,107465200,7.65;2024-10-11,12.41,12.78,11.70,12.0900,93555,113810100,8.23;2024-10-10,13.58,13.70,12.61,12.7000,104628,136811500,9.21;2024-10-09,14.21,14.75,12.88,13.0300,163952,226218200,14.43;2024-10-08,15.40,15.60,13.48,15.2900,220901,322849900,19.58;2024-09-30,11.60,13.36,11.51,13.2100,200964,248353800,17.82;2024-09-27,10.82,11.72,10.71,11.4400,174514,195049100,15.47;2024-09-26,10.75,11.00,10.51,10.8900,144795,155116100,12.84;2024-09-25,10.43,11.02,10.21,10.9700,188276,200293400,16.69;2024-09-24,10.30,10.35,9.86,10.2000,130934,132231200,11.61;2024-09-23,10.17,10.63,10.14,10.2400,159691,164863600,14.16;2024-09-20,9.73,11.33,9.73,10.3300,206923,217149400,18.34;2024-09-19,9.08,9.50,8.92,9.4400,67236,62333700,5.96;2024-09-18,9.48,9.59,8.90,9.0800,98402,90398800,8.72;2024-09-13,9.45,10.11,9.16,9.9600,90984,87471900,8.07;2024-09-12,9.33,9.66,9.33,9.4900,64761,61710900,5.74;2024-09-11,9.42,9.68,9.21,9.4200,69756,65778200,6.18;2024-09-10,8.99,9.35,8.78,9.2900,45425,41378600,4.03;2024-09-09,8.92,9.02,8.70,8.9200,29311,26075600,2.60;2024-09-06,9.38,9.41,8.96,9.0100,34077,31217300,3.02;2024-09-05,9.20,9.40,9.19,9.3800,34664,32233600,3.07;2024-09-04,9.30,9.35,9.05,9.1200,33598,30839000,2.98;2024-09-03,9.22,9.38,9.01,9.3600,29846,27585000,2.65;2024-09-02,9.61,9.79,9.20,9.2200,34550,32328500,3.06;2024-08-30,9.22,9.66,9.16,9.5300,63217,59980200,5.60;2024-08-29,9.06,9.24,8.95,9.1600,35097,32030500,3.11;2024-08-28,8.99,9.19,8.77,9.1500,46310,41799100,4.11;2024-08-27,9.50,9.50,9.00,9.0400,94415,87207100,8.37;2024-08-26,9.68,10.17,9.64,9.9500,88949,88557600,7.89;2024-08-23,9.34,10.20,9.34,9.8000,74676,72317800,6.62;2024-08-22,9.64,9.94,9.30,9.3400,46711,44849600,4.14;2024-08-21,9.65,9.84,9.55,9.6500,30688,29697200,2.72;2024-08-20,9.95,9.98,9.64,9.6800,53600,52411200,4.75;2024-08-19,9.83,10.07,9.68,9.9500,56462,56130300,5.01;2024-08-16,9.79,9.93,9.70,9.8300,45923,45282700,4.07;2024-08-15,9.48,9.80,9.34,9.7900,54665,52845600,4.85;2024-08-14,9.54,9.70,9.45,9.5100,36707,35158000,3.25;2024-08-13,9.46,9.57,9.23,9.5600,32594,30677500,2.89;2024-08-12,9.36,9.49,9.18,9.3400,43476,40439200,3.85;2024-08-09,9.65,9.77,9.53,9.5500,47037,45339600,4.17;2024-08-08,10.02,10.02,9.50,9.6300,68002,65694600,6.03;2024-08-07,10.06,10.32,9.99,10.1000,62054,62900200,5.50;2024-08-06,10.06,10.34,9.64,10.0700,84586,84163900,7.50;2024-08-05,10.67,10.83,10.02,10.1600,121153,126401200,10.74;2024-08-02,10.30,10.99,10.13,10.9200,188628,201065500,16.72;2024-08-01,10.39,10.51,10.23,10.4900,101106,104925900,8.96;2024-07-31,10.07,10.41,10.02,10.3900,108336,111114300,9.60;2024-07-30,10.27,10.36,10.01,10.0800,98104,99418400,8.70;2024-07-29,10.53,10.60,10.20,10.3600,94363,97425100,8.37;2024-07-26,10.52,10.90,10.28,10.4000,147453,154681300,13.07;2024-07-25,10.94,11.04,10.68,10.8200,126664,137080600,11.23;2024-07-24,10.73,11.26,10.55,11.2000,193712,210790300,17.17;2024-07-23,10.57,11.79,10.50,11.1000,330997,367227700,29.34;2024-07-22,9.41,11.10,9.40,11.1000,252086,275083400,22.35;2024-07-19,8.94,9.46,8.85,9.2500,48141,44064800,4.27;2024-07-18,9.00,9.11,8.69,8.9400,48817,43328000,4.33;2024-07-17,9.74,9.74,9.10,9.2700,50102,47374000,4.44;2024-07-16,9.79,9.87,9.55,9.7600,58619,56811900,5.20;2024-07-15,9.57,9.91,9.33,9.9000,82232,79417800,7.29;2024-07-12,9.82,9.91,9.57,9.5900,73255,71199500,6.49;2024-07-11,9.75,10.03,9.61,9.9900,108328,106553400,9.60;2024-07-10,9.30,10.00,9.21,9.7300,116244,111795100,10.31;2024-07-09,9.14,9.38,8.74,9.2600,83621,75808100,7.41;2024-07-08,9.49,9.58,9.08,9.1400,96045,89033100,8.51;2024-07-05,8.67,10.32,8.48,9.5900,146638,139508400,13.00;2024-07-04,9.20,9.66,8.77,8.8100,81523,74182500,7.23;2024-07-03,9.57,9.61,9.18,9.2500,101646,95193500,9.01;2024-07-02,9.02,10.76,9.02,9.7500,135281,135332100,11.99;2024-07-01,9.00,9.11,8.79,8.9700,28764,25682000,2.55;2024-06-28,9.23,9.50,9.04,9.0600,57504,53222700,5.09;2024-06-27,9.11,9.61,8.96,9.2800,63595,59271100,5.63;2024-06-26,8.56,9.15,8.43,9.1000,29733,26345500,2.63;2024-06-25,8.72,8.80,8.48,8.5700,26556,22999200,2.35;2024-06-24,9.01,9.04,8.48,8.6200,33002,28669600,2.92;2024-06-21,9.09,9.27,8.86,9.1300,30273,27489100,2.68;2024-06-20,9.46,9.54,9.10,9.1300,41083,38071200,3.64;2024-06-19,9.30,9.67,9.28,9.5000,51830,49119900,4.59;2024-06-18,8.92,9.25,8.85,9.2200,35356,32289100,3.13;2024-06-17,8.92,9.07,8.82,8.8500,20162,17949500,1.79;2024-06-14,8.90,9.05,8.71,8.9600,16465,14651500,1.46;2024-06-13,8.97,9.14,8.82,8.9400,20724,18526400,1.84;2024-06-12,8.76,9.05,8.67,8.9700,18231,16322700,1.61;2024-06-11,8.65,8.84,8.34,8.7600,25616,22066900,2.27;2024-06-07,8.45,8.74,8.41,8.6500,33762,29010200,2.99;2024-06-06,8.94,8.98,8.10,8.2300,49885,41459600,4.42;2024-06-05,9.01,9.09,8.85,8.8700,19606,17562100,1.74;2024-06-04,9.31,9.39,8.87,9.0600,29460,26638900,2.61;2024-06-03,9.96,9.96,9.35,9.4100,24972,23996800,2.21;2024-05-31,9.85,9.94,9.44,9.8300,23605,22946200,2.09;2024-05-30,9.47,9.60,9.26,9.5100,17081,16197000,1.51;2024-05-29,9.47,9.67,9.40,9.4900,18626,17757100,1.65;2024-05-28,9.55,9.79,9.43,9.4900,20177,19335100,1.79;2024-05-27,9.62,9.68,9.35,9.6400,21436,20345300,1.90;2024-05-24,9.87,10.05,9.58,9.5900,21589,21000500,1.91;2024-05-23,10.01,10.13,9.78,9.8100,20535,20339000,1.82;2024-05-22,9.94,10.12,9.83,10.1000,20653,20718500,1.83;2024-05-21,10.31,10.38,9.90,9.9800,38797,39051500,3.44;2024-05-20,10.29,10.56,10.03,10.2300,47351,48802400,4.19;2024-05-17,9.86,10.28,9.85,10.2800,34180,34600600,3.03;2024-05-16,9.63,10.08,9.63,9.9300,28178,27909400,2.50;2024-05-15,9.67,9.80,9.45,9.6000,18311,17657400,1.62;2024-05-14,9.47,9.76,9.42,9.6700,26496,25391200,2.35