[{"seq":663140989,"ctime":1730706950,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241104\/663140989.shtml","title":"\u6cf0\u6797\u751f\u726911\u670804\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300813,"type":"yidong"},{"seq":663074228,"ctime":1730447573,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241101\/663074228.shtml","title":"\u6cf0\u6797\u751f\u726911\u670801\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300813,"type":"yidong"},{"seq":49689307,"ctime":1730218050,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20241030\/49689307.shtml","title":"\u6cf0\u6797\u751f\u7269\uff1a2024\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300813,"type":"notice"},{"seq":49689267,"ctime":1730217678,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20241030\/49689267.shtml","title":"\u6cf0\u6797\u751f\u7269\uff1a\u5173\u4e8e\u62df\u6ce8\u9500\u63a7\u80a1\u5b50\u516c\u53f8\u6c83\u9536\u8fbe\u66a8\u5173\u8054\u4ea4\u6613\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300813,"type":"notice"},{"seq":662949916,"ctime":1730209867,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241029\/662949916.shtml","title":"\u5168\u7403\u9996\u4e2a\u5e72\u7ec6\u80de\u6570\u636e\u7ba1\u7406\u56fd\u9645\u6807\u51c6\u53d1\u5e03 \u4e2d\u65e5\u97e9\u5fb7\u82f1\u7f8e\u6cd5\u7b49\u5171\u540c\u5236\u5b9a","source":"IT\u4e4b\u5bb6","stocks":300813,"type":"news"},{"seq":662912786,"ctime":1730191246,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241029\/662912786.shtml","title":"\u4ee5\u79d1\u6280\u4e4b\u540d\uff0c\u5171\u917f\u996e\u54c1\u884c\u4e1a\u7480\u74a8\u672a\u6765 | \u6cf0\u6797\u751f\u7269\u4eae\u76f8CBB\u4e2d\u56fd\u56fd\u9645\u9152\u3001\u996e\u6599\u5236\u9020\u6280\u672f\u53ca\u88c5\u5907\u5c55","source":"\u6cf0\u6797\u751f\u7269\u5b98\u5fae","stocks":300813,"type":"yidong"},{"seq":662041523,"ctime":1727417417,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240927\/662041523.shtml","title":"\u6cf0\u6797\u533b\u5b66\u5de5\u7a0b\u52a9\u529b\u75be\u75c5\u9884\u9632\u63a7\u5236\u673a\u6784\u5b9e\u9a8c\u5ba4\u5efa\u8bbe","source":"\u6cf0\u6797\u751f\u7269\u5b98\u5fae","stocks":300813,"type":"yidong"},{"seq":661836305,"ctime":1726813751,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240920\/661836305.shtml","title":"\u6cf0\u6797\u751f\u7269\u4eae\u76f8\u201c\u4e2d\u56fd\u79d1\u5b66\u4eea\u5668\u5c55\u793a\u56e2\u8d70\u8fdb\u6d77\u5173\u6d3b\u52a8\u201d\uff0c\u56fd\u4ea7\u79d1\u5b66\u4eea\u5668\u8fce\u65b0\u673a\u9047","source":"\u6cf0\u6797\u751f\u7269\u5b98\u5fae","stocks":300813,"type":"yidong"},{"seq":661702633,"ctime":1726216978,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240913\/661702633.shtml","title":"\u7b2c\u5341\u4e03\u5c4a\u4e2d\u56fd\u5b9e\u9a8c\u52a8\u7269\u79d1\u5b66\u6280\u672f\u5e74\u4f1a\u76db\u5927\u5f00\u5e55","source":"\u6cf0\u6797\u751f\u7269\u5b98\u5fae","stocks":300813,"type":"yidong"},{"seq":661540204,"ctime":1725846424,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240909\/661540204.shtml","title":"\u7ec6\u80de\u514d\u75ab\u6cbb\u7597\u677f\u5757\u62c9\u5347\u8d70\u5f3a \u9633\u666e\u533b\u7597\u3001\u51a0\u660a\u751f\u7269\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300813,"type":"news"},{"seq":661539437,"ctime":1725845207,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240909\/661539437.shtml","title":"\u7ec6\u80de\u514d\u75ab\u6cbb\u7597\u6982\u5ff5\u76d8\u521d\u6d3b\u8dc3 \u6d77\u5357\u6d77\u836f\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300813,"type":"news"},{"seq":661383551,"ctime":1725327268,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240903\/661383551.shtml","title":"\u7ec6\u80de\u514d\u75ab\u6cbb\u7597\u6982\u5ff5\u65e9\u76d8\u8d70\u5f31 \u51a0\u660a\u751f\u7269\u8dcc\u8d8510%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300813,"type":"news"},{"seq":661341779,"ctime":1725241066,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240902\/661341779.shtml","title":"\u7ec6\u80de\u514d\u75ab\u6cbb\u7597\u6982\u5ff5\u65e9\u76d8\u8d70\u5f3a \u51a0\u660a\u751f\u7269\u3001\u5357\u534e\u751f\u7269\u53cc\u53cc\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300813,"type":"news"},{"seq":49030771,"ctime":1724861248,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240829\/49030771.shtml","title":"\u6cf0\u6797\u751f\u7269\uff1a2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300813,"type":"notice"},{"seq":49030823,"ctime":1724861141,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240829\/49030823.shtml","title":"\u6cf0\u6797\u751f\u7269\uff1a2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300813,"type":"notice"},{"seq":660377505,"ctime":1722503095,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240801\/660377505.shtml","title":"\u56fd\u4ea7\u8fc7\u6c27\u5316\u6c22\u6c14\u4f53\u6d53\u5ea6\u5206\u6790\u4eea\uff1a\u5b9e\u65f6\u76d1\u63a7\uff0c\u52a9\u529b\u65e0\u83cc\u704c\u88c5\u4ea7\u4e1a\u5347\u7ea7","source":"\u6cf0\u6797\u751f\u7269\u5b98\u7f51","stocks":300813,"type":"yidong"},{"seq":660279167,"ctime":1722303793,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240730\/660279167.shtml","title":"\u4e2d\u56fd\u79d1\u5b66\u9662\u751f\u6001\u73af\u5883\u7814\u7a76\u4e2d\u5fc3\u6768\u654f\u7814\u7a76\u5458\u4e00\u884c\u8d70\u8bbf\u8c03\u7814\u6cf0\u6797\u751f\u7269","source":"\u6cf0\u6797\u751f\u7269\u5b98\u5fae","stocks":300813,"type":"yidong"},{"seq":659831582,"ctime":1721086108,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240716\/659831582.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u65b0\u6613\u76db\u9884\u8ba1\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u540c\u6bd4\u589e\u957f180.89%-229.44%","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":300813,"type":"news"},{"seq":659819206,"ctime":1721043908,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240715\/659819206.shtml","title":"7\u670815\u65e5\u665a\u95f4\u516c\u544a\u96c6\u9526\uff1a\u5927\u4f17\u4ea4\u901a\u79f0\u667a\u80fd\u7f51\u8054\u6c7d\u8f66\u6a21\u5f0f\u76ee\u524d\u5c1a\u5904\u4e8e\u5b9e\u9a8c\u9636\u6bb5 \u5bf9\u516c\u53f8\u57fa\u672c\u4e0d\u4ea7\u751f\u6536\u5165","source":"\u540c\u82b1\u987a\u91d1\u878d\u7814\u7a76\u4e2d\u5fc3","stocks":300813,"type":"yidong"},{"seq":659814321,"ctime":1721041203,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240715\/659814321.shtml","title":"\u6cf0\u6797\u751f\u7269\uff1a\u8463\u4e8b\u3001\u526f\u603b\u7ecf\u7406\u590f\u4fe1\u7fa4\u62df\u51cf\u6301\u4e0d\u8d85\u8fc70.27%\u80a1\u4efd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300813,"type":"yidong"},{"seq":659777545,"ctime":1720790163,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240712\/659777545.shtml","title":"\u6cf0\u6797\u751f\u7269\uff1a\u80a1\u4e1c\u9ad8\u5f97\u6295\u8d44\u62df\u51cf\u6301\u4e0d\u8d85\u8fc71.67%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300813,"type":"yidong"},{"seq":659757339,"ctime":1720774904,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240712\/659757339.shtml","title":"\u6cf0\u56fd\u8fde\u7ebf\u2223\u6cf0\u6797\u751f\u7269\u4eae\u76f82024 CPHI SEA\u5236\u836f\u539f\u6599\u5c55","source":"\u6cf0\u6797\u751f\u7269\u5b98\u5fae","stocks":300813,"type":"yidong"},{"seq":659136544,"ctime":1719227077,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240624\/659136544.shtml","title":"2024\u6cf0\u6797\u751f\u7269\u6d77\u5916\u5ba2\u6237\u5de5\u5382\u5f00\u653e\u65e5\u5b8c\u7f8e\u6536\u5b98","source":"\u6cf0\u6797\u751f\u7269\u5b98\u5fae","stocks":300813,"type":"yidong"},{"seq":659065938,"ctime":1718951345,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240621\/659065938.shtml","title":"\u6cf0\u6797\u8f6c\u503a\u4e0b\u8dcc2.17%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u738721.63%","source":"\u91d1\u878d\u754c","stocks":300813,"type":"news"},{"seq":658928624,"ctime":1718677393,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240618\/658928624.shtml","title":"\u6cf0\u6797\u8f6c\u503a\u4e0a\u6da82.07%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u738724.26%","source":"\u91d1\u878d\u754c","stocks":300813,"type":"news"},{"seq":658738935,"ctime":1718159646,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240612\/658738935.shtml","title":"\u6cf0\u6797\u8f6c\u503a\u4e0a\u6da82.04%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u738722.77%","source":"\u91d1\u878d\u754c","stocks":300813,"type":"news"},{"seq":658596790,"ctime":1717644545,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240606\/658596790.shtml","title":"\u6cf0\u6797\u8f6c\u503a\u4e0b\u8dcc2.04%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u738724.77%","source":"\u91d1\u878d\u754c","stocks":300813,"type":"news"},{"seq":658506361,"ctime":1717480303,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240604\/658506361.shtml","title":"\u6cf0\u6797\u751f\u7269\u516c\u53f8\u53ca\u5168\u8d44\u5b50\u516c\u53f8\u53d6\u5f97\u516d\u9879\u4e13\u5229\u8bc1\u4e66 \u521b\u65b0\u9a71\u52a8\u65b0\u672a\u6765","source":"\u5168\u666f\u7f51","stocks":300813,"type":"yidong"},{"seq":658397583,"ctime":1717120083,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240531\/658397583.shtml","title":"\u6cf0\u6797\u8f6c\u503a\u4e0a\u6da82.0%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u738712.63%","source":"\u91d1\u878d\u754c","stocks":300813,"type":"news"},{"seq":658168091,"ctime":1716519845,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240524\/658168091.shtml","title":"\u6cf0\u6797\u8f6c\u503a\u4e0a\u6da82.07%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u738710.07%","source":"\u91d1\u878d\u754c","stocks":300813,"type":"news"},{"seq":658076979,"ctime":1716342307,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240522\/658076979.shtml","title":"\u6cf0\u6797\u8f6c\u503a\u4e0a\u6da82.92%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u73877.45%","source":"\u91d1\u878d\u754c","stocks":300813,"type":"news"},{"seq":658034456,"ctime":1716268516,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240521\/658034456.shtml","title":"\u518d\u805a\u9752\u5c9b\uff012024CIPM\u6cf0\u6797\u751f\u7269\u643a\u6570\u667a\u5316\u89e3\u51b3\u65b9\u6848\u5f3a\u52bf\u5438\u6674","source":"\u6cf0\u6797\u751f\u7269\u5b98\u5fae","stocks":300813,"type":"yidong"},{"seq":657988349,"ctime":1716183423,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240520\/657988349.shtml","title":"\u6cf0\u6797\u8f6c\u503a\u4e0a\u6da82.18%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u73877.87%","source":"\u91d1\u878d\u754c","stocks":300813,"type":"news"},{"seq":657934939,"ctime":1715914054,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240517\/657934939.shtml","title":"\u6cf0\u6797\u8f6c\u503a\u4e0b\u8dcc2.01%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u73877.1%","source":"\u91d1\u878d\u754c","stocks":300813,"type":"news"},{"seq":657848082,"ctime":1715738826,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240515\/657848082.shtml","title":"\u6cf0\u6797\u8f6c\u503a\u4e0b\u8dcc5.03%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u73877.05%","source":"\u91d1\u878d\u754c","stocks":300813,"type":"news"},{"seq":657847136,"ctime":1715736941,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240515\/657847136.shtml","title":"\u7ec6\u80de\u514d\u75ab\u6cbb\u7597\u6982\u5ff5\u5ef6\u7eed\u8dcc\u52bf","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300813,"type":"news"},{"seq":657810017,"ctime":1715673110,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240514\/657810017.shtml","title":"\u6cf0\u6797\u751f\u726905\u670814\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":300813,"type":"yidong"},{"seq":657803156,"ctime":1715651111,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240514\/657803156.shtml","title":"\u6cf0\u6797\u8f6c\u503a\u4e0b\u8dcc2.68%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u73872.9%","source":"\u91d1\u878d\u754c","stocks":300813,"type":"news"},{"seq":657758847,"ctime":1715586652,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240513\/657758847.shtml","title":"\u6cf0\u6797\u751f\u726905\u670813\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300813,"type":"yidong"},{"seq":657752418,"ctime":1715564591,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240513\/657752418.shtml","title":"\u6cf0\u6797\u8f6c\u503a\u4e0a\u6da89.46%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u73878.66%","source":"\u91d1\u878d\u754c","stocks":300813,"type":"news"},{"seq":657693069,"ctime":1715306998,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240510\/657693069.shtml","title":"\u7ec6\u80de\u514d\u75ab\u6cbb\u7597\u6982\u5ff5\u65e9\u76d8\u56de\u8c03\uff0c\u51a0\u660a\u751f\u7269\u8dcc\u8d859%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300813,"type":"news"},{"seq":657692050,"ctime":1715304906,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240510\/657692050.shtml","title":"\u6cf0\u6797\u8f6c\u503a\u4e0b\u8dcc2.82%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u73874.64%","source":"\u91d1\u878d\u754c","stocks":300813,"type":"news"},{"seq":657679518,"ctime":1715262465,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240509\/657679518.shtml","title":"\u5e72\u7ec6\u80de\u6982\u5ff5\u706b\u7206\uff0cA\u80a1\u201c\u4e8c\u8fde\u677f\u201d\u201c\u4e09\u8fde\u677f\u201d\u4e0a\u5e02\u516c\u53f8\u53d1\u58f0","source":"\u8bc1\u5238\u65f6\u62a5e\u516c\u53f8","author":"\u8bc1\u5238\u65f6\u62a5","stocks":300813,"type":"news"},{"seq":657655018,"ctime":1715242251,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240509\/657655018.shtml","title":"\u6cf0\u6797\u751f\u7269\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51653653.38\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":300813,"type":"yidong"}]

2025-01-09,17.28,17.43,17.07,17.1400,16451,28350100,2.16;2025-01-08,17.78,17.85,16.92,17.3600,23051,40072100,3.03;2025-01-07,17.14,17.81,16.83,17.7800,37889,65658200,4.98;2025-01-06,16.50,17.58,16.01,17.3300,44781,76416100,5.89;2025-01-03,16.99,17.88,16.45,16.4600,39440,68059100,5.19;2025-01-02,17.28,17.58,16.73,16.9700,18934,32466500,2.49;2024-12-31,17.77,17.87,17.22,17.2700,15682,27395200,2.06;2024-12-30,18.00,18.10,17.51,17.7300,17438,30921500,2.29;2024-12-27,17.78,18.25,17.70,18.1000,15971,28853100,2.10;2024-12-26,17.81,18.14,17.75,17.7800,18106,32515800,2.38;2024-12-25,18.21,18.23,17.45,17.6800,18162,32180100,2.39;2024-12-24,18.28,18.48,17.89,18.2100,14439,26219000,1.90;2024-12-23,19.20,19.20,18.13,18.2100,22151,40915500,2.91;2024-12-20,18.72,19.23,18.63,19.0500,16775,31945300,2.43;2024-12-19,18.50,18.80,18.20,18.7200,13734,25530400,1.99;2024-12-18,18.81,19.01,18.31,18.7800,17773,33309800,2.57;2024-12-17,19.71,19.80,18.74,18.8200,24204,46260800,3.50;2024-12-16,19.99,20.15,19.59,19.6900,20976,41684800,3.03;2024-12-13,20.20,20.30,19.71,19.7600,26078,51893500,3.77;2024-12-12,20.09,20.31,20.00,20.2600,23549,47463700,3.41;2024-12-11,20.25,20.35,19.91,20.0500,35495,71193800,5.13;2024-12-10,20.40,20.67,19.98,20.3500,59513,121186500,9.02;2024-12-09,20.31,20.44,19.71,19.9000,36364,72667900,5.68;2024-12-06,20.50,20.72,20.01,20.4300,27575,55956200,4.49;2024-12-05,20.12,20.63,20.12,20.5600,16040,32786600,2.61;2024-12-04,20.61,20.75,20.10,20.2000,19377,39566300,3.15;2024-12-03,20.92,20.93,20.27,20.6200,19997,41115300,3.25;2024-12-02,20.49,21.00,20.49,20.9200,20348,42383200,3.31;2024-11-29,20.40,20.68,19.86,20.4800,24289,49287500,3.95;2024-11-28,20.47,20.47,19.95,20.3000,26287,53198100,4.28;2024-11-27,20.66,20.66,19.78,20.2900,33356,67230400,5.43;2024-11-26,21.40,21.56,20.50,20.6600,27504,57540000,4.62;2024-11-25,21.09,21.56,20.85,21.4000,26970,57261800,4.53;2024-11-22,22.68,22.80,21.01,21.0300,27043,58928100,4.54;2024-11-21,22.77,22.99,22.36,22.6200,16499,37365400,2.77;2024-11-20,22.70,22.98,22.58,22.8900,16284,37135400,2.73;2024-11-19,22.36,22.84,22.01,22.6500,17895,40155200,3.00;2024-11-18,23.15,23.43,21.99,22.4000,26942,60516900,4.52;2024-11-15,22.50,24.45,22.30,23.0400,49041,115162400,8.23;2024-11-14,23.48,23.49,22.50,22.5000,20251,46349500,3.40;2024-11-13,23.12,23.53,22.33,23.1600,23801,54499400,4.13;2024-11-12,23.70,24.10,23.05,23.3000,24650,58266500,4.27;2024-11-11,23.30,23.78,23.00,23.7500,29270,68440700,5.07;2024-11-08,23.45,23.65,22.91,23.3400,26700,62130800,4.63;2024-11-07,23.30,23.35,22.72,23.2200,32381,74773600,5.61;2024-11-06,23.94,24.10,23.14,23.2800,45509,107450400,7.89;2024-11-05,23.04,23.96,22.75,23.7900,74912,175250800,12.99;2024-11-04,21.92,24.00,21.66,23.6000,77632,178674700,13.46;2024-11-01,20.50,22.33,20.50,21.6500,61184,131935700,10.61;2024-10-31,20.54,20.86,20.20,20.7500,23645,48954600,4.10;2024-10-30,20.16,20.88,20.01,20.5400,23819,48972000,4.13;2024-10-29,20.78,21.17,20.12,20.1600,26870,55237000,4.66;2024-10-28,20.54,20.75,20.19,20.6700,15645,32190900,2.71;2024-10-25,20.31,20.66,20.20,20.5500,17348,35538300,3.01;2024-10-24,20.60,20.89,20.19,20.2600,20486,42115900,3.55;2024-10-23,20.94,21.03,20.34,20.5300,26021,53826300,4.51;2024-10-22,20.60,20.77,20.31,20.7400,26832,55183300,4.65;2024-10-21,19.85,20.50,19.83,20.4400,28186,57052700,4.89;2024-10-18,19.29,20.28,19.18,19.8300,29063,57156800,5.04;2024-10-17,19.48,19.93,19.24,19.2900,20694,40546900,3.59;2024-10-16,19.02,19.49,18.80,19.2900,16558,31833900,2.87;2024-10-15,19.38,19.82,19.08,19.1900,21161,41249900,3.67;2024-10-14,19.16,19.40,18.51,19.3800,21748,41499800,3.77;2024-10-11,19.90,19.97,18.58,18.8900,31650,60380800,5.49;2024-10-10,19.41,20.93,19.41,19.9800,46193,94181400,8.01;2024-10-09,22.10,22.97,19.31,19.4000,63269,131979600,10.97;2024-10-08,24.80,24.80,21.30,23.2200,71258,163729500,12.35;2024-09-30,18.81,21.28,18.30,20.8800,64710,127589800,11.22;2024-09-27,17.41,18.34,17.33,18.0500,44552,79007700,7.72;2024-09-26,16.52,17.30,16.40,17.3000,36403,61611300,6.31;2024-09-25,16.60,16.84,16.43,16.5200,20486,34103900,3.55;2024-09-24,16.10,16.48,16.00,16.4000,17228,28105500,2.99;2024-09-23,16.09,16.25,15.92,16.1000,8833,14202900,1.53;2024-09-20,16.39,16.39,15.91,16.0300,13560,21738300,2.35;2024-09-19,16.10,16.35,15.97,16.3200,13203,21407000,2.29;2024-09-18,16.41,16.66,15.90,16.1200,16054,25867000,2.78;2024-09-13,16.58,17.03,16.45,16.4600,19331,32161800,3.35;2024-09-12,17.03,17.97,16.81,16.8600,27896,48045200,4.84;2024-09-11,17.13,17.50,16.72,17.0200,27639,47035200,4.79;2024-09-10,17.66,18.00,17.04,17.1300,47766,83008400,8.28;2024-09-09,17.11,18.36,17.11,17.6800,72335,128808000,12.54;2024-09-06,17.02,17.12,16.15,16.2400,30745,50725700,5.33;2024-09-05,17.02,17.45,16.91,17.0200,26820,45877800,4.65;2024-09-04,17.51,17.96,16.91,17.1600,39003,67337600,6.76;2024-09-03,17.83,17.90,17.22,17.7000,55703,97654900,9.66;2024-09-02,16.84,20.14,16.84,18.8300,79185,148002300,13.73;2024-08-30,16.17,16.99,16.06,16.8400,27033,44999000,4.69;2024-08-29,15.78,16.96,15.42,16.2700,21196,34464000,3.67;2024-08-28,15.57,16.12,15.33,15.7700,9537,15084000,1.65;2024-08-27,15.95,16.11,15.55,15.5700,9522,15015800,1.65;2024-08-26,15.40,15.87,15.40,15.7600,6677,10487100,1.16;2024-08-23,15.55,15.61,15.20,15.4300,9220,14230400,1.60;2024-08-22,16.04,16.13,15.57,15.6100,8610,13619000,1.49;2024-08-21,16.24,16.24,15.94,16.0400,6704,10779100,1.16;2024-08-20,16.78,16.88,16.01,16.0900,13702,22337800,2.38;2024-08-19,17.06,17.25,16.71,16.7800,14400,24248400,2.50;2024-08-16,16.66,17.36,16.40,17.2100,23052,39075600,4.00;2024-08-15,16.75,17.19,16.61,16.7400,11803,19859200,2.05;2024-08-14,16.89,16.96,16.58,16.7400,9585,16036600,1.66;2024-08-13,16.96,17.26,16.51,16.9400,16284,27407500,2.82;2024-08-12,16.50,17.57,16.46,17.2000,27502,47227100,4.77;2024-08-09,17.06,17.41,16.58,16.6100,16151,27305300,2.80;2024-08-08,17.15,17.66,16.95,16.9800,20432,35204600,3.54;2024-08-07,17.10,17.31,16.91,17.0800,13893,23745300,2.41;2024-08-06,16.53,17.30,16.40,17.2500,24815,41973400,4.30;2024-08-05,17.18,17.48,16.22,16.3000,24580,41364000,4.26;2024-08-02,16.89,17.77,16.74,17.1800,32397,56225600,5.62;2024-08-01,16.58,17.32,16.50,17.0300,27631,47038100,4.79;2024-07-31,16.36,16.60,15.87,16.5600,15731,25734400,2.73;2024-07-30,15.88,16.26,15.74,16.1600,11224,18076500,1.95;2024-07-29,15.98,16.02,15.70,15.9000,7258,11511100,1.26;2024-07-26,15.93,16.03,15.71,15.9900,6056,9633000,1.05;2024-07-25,15.59,16.04,15.44,15.7600,7689,12094200,1.33;2024-07-24,15.97,16.10,15.58,15.6000,8506,13375300,1.47;2024-07-23,16.38,16.38,15.93,15.9600,11308,18244700,1.96;2024-07-22,16.25,16.37,15.91,16.2000,9768,15824200,1.69;2024-07-19,15.68,16.36,15.68,16.1400,11058,17817700,1.92;2024-07-18,15.73,15.97,15.48,15.9300,14187,22313400,2.46;2024-07-17,16.50,16.58,15.96,16.0300,18810,30487900,3.26;2024-07-16,16.53,16.94,16.30,16.6400,16867,27960600,2.92;2024-07-15,17.50,17.52,16.69,16.7300,29127,49300800,5.05;2024-07-12,18.17,18.17,17.54,17.7500,35079,62516900,6.08;2024-07-11,17.24,19.16,17.24,18.4400,59953,108624500,10.39