[{"seq":662651982,"ctime":1729585327,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241022\/662651982.shtml","title":"\u4e09\u623f\u5df7\uff1a\u90e8\u5206\u8463\u76d1\u9ad8\u548c\u7ba1\u7406\u4eba\u5458\u4ee5\u53ca\u63a7\u80a1\u80a1\u4e1c\u7ba1\u7406\u5c42\u4eba\u5458\u589e\u6301\u8ba1\u5212\u5b9e\u65bd\u5b8c\u6210","source":"\u91d1\u878d\u754c","stocks":600370,"type":"news"},{"seq":662377073,"ctime":1728889268,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241014\/662377073.shtml","title":"\u4ef7\u683c\u524d\u7ebf|10\u670814\u65e5\u5316\u7ea4\u4ef7\u683c\u6307\u6570\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":600370,"type":"yidong"},{"seq":662181049,"ctime":1728378068,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241008\/662181049.shtml","title":"\u4ef7\u683c\u524d\u7ebf|10\u67088\u65e5PTA\u73b0\u8d27\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":600370,"type":"yidong"},{"seq":661951752,"ctime":1727226588,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240925\/661951752.shtml","title":"\u9ad8\u7ba1\u589e\u6301\u699c\uff1a \u6d59\u6c5f\u9f99\u76db\u589e\u6301\u989d\u5c45\u9996","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600370,"type":"yidong"},{"seq":661665690,"ctime":1726131692,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240912\/661665690.shtml","title":"\u4e09\u623f\u5df7\uff1a\u9884\u8ba12025\u5e74\u74f6\u7247\u4ea7\u80fd\u6295\u653e\u901f\u5ea6\u653e\u7f13\uff0c\u6709\u52a9\u4e8e\u516c\u53f8\u5b8c\u5584\u4e00\u4f53\u5316\u65b0\u6750\u6599\u4ea7\u4e1a\u94fe\u5e03\u5c40","source":"\u91d1\u878d\u754c","stocks":600370,"type":"yidong"},{"seq":661626873,"ctime":1726045207,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240911\/661626873.shtml","title":"\u4e09\u623f\u5df709\u670811\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600370,"type":"yidong"},{"seq":661592067,"ctime":1725960668,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240910\/661592067.shtml","title":"\u4ef7\u683c\u524d\u7ebf|9\u670810\u65e5PTA\u73b0\u8d27\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":600370,"type":"yidong"},{"seq":49060687,"ctime":1724947648,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240830\/49060687.shtml","title":"\u4e09\u623f\u5df7\uff1a\u6c5f\u82cf\u4e09\u623f\u5df7\u805a\u6750\u80a1\u4efd\u6709\u9650\u516c\u53f82024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600370,"type":"notice"},{"seq":49060693,"ctime":1724947541,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240830\/49060693.shtml","title":"\u4e09\u623f\u5df7\uff1a\u6c5f\u82cf\u4e09\u623f\u5df7\u805a\u6750\u80a1\u4efd\u6709\u9650\u516c\u53f82024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600370,"type":"notice"},{"seq":659829527,"ctime":1721080077,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240716\/659829527.shtml","title":"\u4e09\u623f\u5df7\u535e\u60e0\u826f\uff1a\u805a\u7126\u805a\u916f\u524d\u6cbf\u6280\u672f \u5b9e\u73b0\u6301\u7eed\u7a33\u5b9a\u53d1\u5c55","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600370,"type":"news"},{"seq":659658178,"ctime":1720573825,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240710\/659658178.shtml","title":"\u4e09\u623f\u5df7\u8fde\u7eed5\u65e5\u906d\u5317\u4e0a\u8d44\u91d1\u51c0\u5356\u51fa\uff0c\u7d2f\u8ba1\u5356\u51fa35.94\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u6e2f\u8d44\u6301\u7eed\u5356\u51fa","stocks":600370,"type":"yidong"},{"seq":48402289,"ctime":1720541243,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240710\/48402289.shtml","title":"\u4e09\u623f\u5df7\uff1a\u6c5f\u82cf\u4e09\u623f\u5df7\u805a\u6750\u80a1\u4efd\u6709\u9650\u516c\u53f82024\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600370,"type":"notice"},{"seq":659370522,"ctime":1719829352,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240701\/659370522.shtml","title":"\u4e09\u623f\u5df7\u63a5\u5f8514\u5bb6\u673a\u6784\u8c03\u7814\uff0c\u5305\u62ec\u534e\u6cf0\u8bc1\u5238\u3001\u541b\u7280\u6295\u8d44\u3001\u6c47\u767e\u5ddd\u57fa\u91d1\u7b49","source":"\u91d1\u878d\u754c","stocks":600370,"type":"yidong"},{"seq":659005925,"ctime":1718834207,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240620\/659005925.shtml","title":"\u591a\u5bb6\u4e0a\u5e02\u516c\u53f8\u8fd1\u65e5\u53d1\u5e03\u5e74\u5ea6\u201c\u63d0\u8d28\u589e\u6548\u91cd\u56de\u62a5\u201d\u884c\u52a8\u65b9\u6848","source":"\u8bc1\u5238\u65e5\u62a5","stocks":600370,"type":"news"},{"seq":658886573,"ctime":1718603583,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240617\/658886573.shtml","title":"\u4e09\u623f\u8f6c\u503a\u4e0b\u8dcc2.05%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u738746.2%","source":"\u91d1\u878d\u754c","stocks":600370,"type":"news"},{"seq":658784218,"ctime":1718244125,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240613\/658784218.shtml","title":"\u4e09\u623f\u8f6c\u503a\u4e0b\u8dcc2.02%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u738744.21%","source":"\u91d1\u878d\u754c","stocks":600370,"type":"news"},{"seq":658695270,"ctime":1718087045,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240611\/658695270.shtml","title":"\u4e09\u623f\u8f6c\u503a\u4e0a\u6da82.3%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u738737.8%","source":"\u91d1\u878d\u754c","stocks":600370,"type":"news"},{"seq":658664720,"ctime":1717760359,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240607\/658664720.shtml","title":"6\u67087\u65e5\u665a\u95f4\u516c\u544a\u96c6\u9526\uff1a\u5929\u98ce\u8bc1\u5238\u6f84\u6e05\u7f8e\u5143\u503a\u4f20\u95fb \u4e07\u901a\u53d1\u5c55\u80a1\u4e1cGLP\u201c\u6e05\u4ed3\u5f0f\u201d\u51cf\u6301","source":"\u540c\u82b1\u987a\u91d1\u878d\u7814\u7a76\u4e2d\u5fc3","stocks":600370,"type":"yidong"},{"seq":658655367,"ctime":1717754073,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240607\/658655367.shtml","title":"\u4e09\u623f\u5df7\uff1a\u62df\u4ee53000\u4e07\u5143\u81f35000\u4e07\u5143\u81ea\u6709\u8d44\u91d1\u56de\u8d2d\u80a1\u4efd\u7528\u4e8e\u80a1\u6743\u6fc0\u52b1","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600370,"type":"yidong"},{"seq":658650063,"ctime":1717749936,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240607\/658650063.shtml","title":"\u4e09\u623f\u5df7\uff1a\u4eca\u5e74\u884c\u4e1a\u8fdb\u5165\u590d\u82cf\u671f\u5728\u624b\u8ba2\u5355\u50a8\u5907\u8f83\u4e3a\u5145\u8db3 \u201c\u591a\u7ba1\u9f50\u4e0b\u201d\u63d0\u5347\u6838\u5fc3\u7ade\u4e89\u529b","source":"\u8d22\u7ecf\u7f51","stocks":600370,"type":"news"},{"seq":658594544,"ctime":1717638669,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240606\/658594544.shtml","title":"\u4e09\u623f\u8f6c\u503a\u4e0b\u8dcc2.06%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u738729.58%","source":"\u91d1\u878d\u754c","stocks":600370,"type":"news"},{"seq":658521115,"ctime":1717497098,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240604\/658521115.shtml","title":"\u4e09\u623f\u5df7\uff1a\u62df3000\u4e07\u5143-5000\u4e07\u5143\u56de\u8d2d\u516c\u53f8\u80a1\u4efd","source":"\u91d1\u878d\u754c","stocks":600370,"type":"news"},{"seq":658492148,"ctime":1717447870,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240604\/658492148.shtml","title":"\u4e0a\u5e02\u516c\u53f8\u56de\u8d2d\u80a1\u4efd\u91cd\u8981\u80a1\u4e1c\u589e\u6301\u9891\u73b0","source":"\u4e2d\u56fd\u8bc1\u5238\u62a5","author":"\u8463\u6dfb","stocks":600370,"type":"news"},{"seq":658479331,"ctime":1717414512,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240603\/658479331.shtml","title":"\u5229\u597d\uff0c\u624e\u5806\u91ca\u653e","source":"\u4e2d\u56fd\u8bc1\u5238\u62a5","author":"\u8463\u6dfb","stocks":600370,"type":"news"},{"seq":658453968,"ctime":1717391651,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240603\/658453968.shtml","title":"\u4e09\u623f\u8f6c\u503a\u4e0b\u8dcc2.51%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u738729.23%","source":"\u91d1\u878d\u754c","stocks":600370,"type":"news"},{"seq":658442219,"ctime":1717372147,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240603\/658442219.shtml","title":"\u4e09\u623f\u5df7\u51c0\u4e8f2.75\u4ebf\u6536\u4fe1\u62ab\u76d1\u7ba1\u51fd \u7ecf\u8425\u73b0\u91d1\u51c0\u6d41\u51fa27\u4ebf\u88ab\u4e0b\u8c03\u4fe1\u7528\u8bc4\u7ea7","source":"\u957f\u6c5f\u5546\u62a5","stocks":600370,"type":"yidong"},{"seq":658432123,"ctime":1717164081,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240531\/658432123.shtml","title":"\u4e0a\u5e02\u82cf\u4f01\u8206\u60c5\u5468\u62a5\uff1a3\u5bb6\u4f01\u4e1a\u6536\u5173\u6ce8\u51fd \u5747\u6d89\u53ca\u4fe1\u62ab\u95ee\u9898","source":"\u65b0\u534e\u65e5\u62a5\u8d22\u7ecf","stocks":600370,"type":"yidong"},{"seq":658405560,"ctime":1717145007,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240531\/658405560.shtml","title":"\u4e0a\u4ea4\u6240\u95ee\u8be2\uff0c\u4e09\u623f\u5df7\u80a1\u503a\u53cc\u6740","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":600370,"type":"news"},{"seq":658400567,"ctime":1717131319,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240531\/658400567.shtml","title":"\u4ea4\u6613\u6240\u95ee\u8be2\uff01\u7acb\u9a6c\u8dcc\u505c","source":"\u4e2d\u56fd\u57fa\u91d1\u62a5","author":"\u5362\u9e30","stocks":600370,"type":"news"},{"seq":658399550,"ctime":1717125234,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240531\/658399550.shtml","title":"\u4e09\u623f\u5df7\u6536\u76d1\u7ba1\u5de5\u4f5c\u51fd\u76d8\u4e2d\u8dcc\u505c \u8fd13\u5e74\u4e24\u52df\u8d44\u517130.81\u4ebf","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":600370,"type":"yidong"},{"seq":658305397,"ctime":1716947951,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240529\/658305397.shtml","title":"\u4e09\u623f\u8f6c\u503a\u4e0b\u8dcc2.09%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u738746.49%","source":"\u91d1\u878d\u754c","stocks":600370,"type":"news"},{"seq":658167057,"ctime":1716516435,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240524\/658167057.shtml","title":"\u4e09\u623f\u8f6c\u503a\u4e0a\u6da82.12%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u738750.75%","source":"\u91d1\u878d\u754c","stocks":600370,"type":"news"},{"seq":658120752,"ctime":1716428948,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240523\/658120752.shtml","title":"\u4e09\u623f\u8f6c\u503a\u4e0b\u8dcc2.32%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u738748.38%","source":"\u91d1\u878d\u754c","stocks":600370,"type":"news"},{"seq":657649651,"ctime":1715224341,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240509\/657649651.shtml","title":"\u4e09\u623f\u8f6c\u503a\u4e0a\u6da82.0%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u738740.3%","source":"\u91d1\u878d\u754c","stocks":600370,"type":"news"},{"seq":657509206,"ctime":1714976514,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240506\/657509206.shtml","title":"\u4e09\u623f\u8f6c\u503a\u4e0a\u6da82.0%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u738737.38%","source":"\u91d1\u878d\u754c","stocks":600370,"type":"news"}]

2024-12-31,1.85,1.90,1.82,1.8400,169043,31532100,0.43;2024-12-30,1.92,1.93,1.84,1.8700,169756,31736500,0.44;2024-12-27,1.90,1.96,1.89,1.9300,146099,28325500,0.37;2024-12-26,1.90,1.94,1.89,1.8900,124058,23744000,0.32;2024-12-25,2.00,2.00,1.89,1.9200,241901,46538000,0.62;2024-12-24,2.00,2.03,1.96,2.0000,134593,26763300,0.35;2024-12-23,2.11,2.12,1.98,1.9900,270872,54639400,0.70;2024-12-20,2.11,2.14,2.09,2.1100,130632,27554100,0.34;2024-12-19,2.13,2.15,2.09,2.1100,194757,41128600,0.50;2024-12-18,2.16,2.20,2.11,2.1400,233172,50314200,0.60;2024-12-17,2.30,2.30,2.14,2.1500,337036,73629700,0.86;2024-12-16,2.29,2.33,2.26,2.2900,306862,70393400,0.79;2024-12-13,2.35,2.39,2.27,2.2800,408748,94218700,1.05;2024-12-12,2.39,2.40,2.31,2.3700,392218,92151000,1.01;2024-12-11,2.24,2.45,2.21,2.4000,662170,156088700,1.70;2024-12-10,2.33,2.34,2.23,2.2400,350917,79927800,0.90;2024-12-09,2.34,2.36,2.22,2.2600,435032,98847700,1.12;2024-12-06,2.16,2.32,2.16,2.3000,668011,151119900,1.71;2024-12-05,2.08,2.16,2.07,2.1600,275786,58716100,0.71;2024-12-04,2.16,2.17,2.07,2.0900,254099,53747000,0.65;2024-12-03,2.16,2.18,2.12,2.1600,318022,68204000,0.82;2024-12-02,2.04,2.20,2.03,2.1600,535743,114550800,1.38;2024-11-29,2.07,2.08,1.99,2.0400,363626,73600400,0.93;2024-11-28,2.03,2.13,2.01,2.0900,423451,88348400,1.09;2024-11-27,2.10,2.10,1.96,2.0600,626619,126032200,1.61;2024-11-26,1.99,2.20,1.98,2.1800,800652,171222000,2.05;2024-11-25,1.98,2.00,1.95,2.0000,188780,37350600,0.48;2024-11-22,2.06,2.06,1.96,1.9700,191553,38611400,0.49;2024-11-21,2.06,2.09,2.03,2.0700,221987,45649000,0.57;2024-11-20,1.98,2.08,1.97,2.0800,338651,68927400,0.87;2024-11-19,1.94,1.99,1.89,1.9700,232800,44941000,0.60;2024-11-18,1.94,1.98,1.91,1.9200,260468,50529500,0.67;2024-11-15,1.97,2.01,1.91,1.9200,267915,52336500,0.69;2024-11-14,2.05,2.08,1.99,2.0000,244221,49261000,0.63;2024-11-13,2.11,2.16,2.03,2.0600,336976,69679600,0.86;2024-11-12,2.19,2.22,2.11,2.1200,375236,81268300,0.96;2024-11-11,2.20,2.28,2.19,2.2100,381808,85041500,0.98;2024-11-08,2.23,2.27,2.18,2.2200,446188,98618400,1.15;2024-11-07,2.16,2.29,2.09,2.2300,746676,164362500,1.92;2024-11-06,2.28,2.29,2.14,2.1600,738395,161219400,1.90;2024-11-05,2.20,2.35,2.15,2.2900,914372,207633100,2.35;2024-11-04,2.10,2.36,2.10,2.2700,879574,195971600,2.26;2024-11-01,2.60,2.60,2.17,2.2200,1588370,386032500,4.08;2024-10-31,2.37,2.37,2.25,2.3700,978916,231312800,2.51;2024-10-30,2.10,2.15,1.88,2.1500,965732,197432700,2.48;2024-10-29,1.79,1.95,1.72,1.9500,423150,77889000,1.09;2024-10-28,1.70,1.78,1.69,1.7700,241867,42378400,0.62;2024-10-25,1.68,1.73,1.67,1.6900,170912,28995300,0.44;2024-10-24,1.65,1.70,1.64,1.6800,167528,27884900,0.43;2024-10-23,1.56,1.71,1.56,1.6500,180180,29471400,0.46;2024-10-22,1.53,1.60,1.52,1.5800,156402,24396600,0.40;2024-10-21,1.55,1.57,1.52,1.5300,135257,20781500,0.35;2024-10-18,1.52,1.57,1.49,1.5500,125729,19295600,0.32;2024-10-17,1.59,1.59,1.51,1.5300,131615,20369500,0.34;2024-10-16,1.55,1.60,1.53,1.5800,85505,13391500,0.22;2024-10-15,1.59,1.59,1.55,1.5500,109994,17266000,0.28;2024-10-14,1.55,1.59,1.54,1.5900,117089,18402700,0.30;2024-10-11,1.61,1.61,1.53,1.5500,152137,23828800,0.39;2024-10-10,1.59,1.64,1.58,1.5900,213085,34292900,0.55;2024-10-09,1.73,1.73,1.59,1.5900,294009,48239500,0.75;2024-10-08,1.89,1.89,1.68,1.7700,431866,77117100,1.11;2024-09-30,1.70,1.76,1.60,1.7200,439883,74312800,1.13;2024-09-27,1.52,1.60,1.52,1.6000,144777,22641000,0.37;2024-09-26,1.43,1.53,1.41,1.5200,283854,42284200,0.73;2024-09-25,1.45,1.50,1.43,1.4400,225982,33036600,0.58;2024-09-24,1.41,1.45,1.39,1.4400,241368,34427100,0.62;2024-09-23,1.38,1.42,1.35,1.4100,184022,25546000,0.47;2024-09-20,1.39,1.39,1.36,1.3800,122860,16859500,0.32;2024-09-19,1.37,1.41,1.33,1.4000,265287,36498700,0.68;2024-09-18,1.33,1.45,1.33,1.3800,405675,56197300,1.04;2024-09-13,1.38,1.39,1.30,1.3600,390894,52298100,1.00;2024-09-12,1.35,1.47,1.32,1.3800,606707,84687000,1.56;2024-09-11,1.21,1.34,1.20,1.3400,305266,39573100,0.78;2024-09-10,1.18,1.23,1.18,1.2200,76391,9222500,0.20;2024-09-09,1.19,1.21,1.16,1.2000,56133,6670800,0.14;2024-09-06,1.23,1.23,1.19,1.2000,57897,6991200,0.15;2024-09-05,1.20,1.23,1.20,1.2200,36705,4480700,0.09;2024-09-04,1.22,1.24,1.19,1.2100,55620,6797200,0.14;2024-09-03,1.24,1.24,1.22,1.2200,46361,5702300,0.12;2024-09-02,1.24,1.26,1.23,1.2300,76284,9466700,0.20;2024-08-30,1.21,1.25,1.20,1.2400,94913,11693000,0.24;2024-08-29,1.19,1.22,1.18,1.2100,68942,8261100,0.18;2024-08-28,1.19,1.22,1.17,1.2000,82533,9897900,0.21;2024-08-27,1.20,1.21,1.17,1.1900,50712,6029700,0.13;2024-08-26,1.17,1.20,1.17,1.2000,45928,5472200,0.12;2024-08-23,1.18,1.18,1.15,1.1800,61480,7160000,0.16;2024-08-22,1.20,1.21,1.16,1.1700,55296,6556600,0.14;2024-08-21,1.20,1.21,1.18,1.1900,53050,6347600,0.14;2024-08-20,1.23,1.24,1.20,1.2000,78507,9544300,0.20;2024-08-19,1.23,1.24,1.21,1.2300,48472,5966600,0.12;2024-08-16,1.27,1.27,1.21,1.2200,70278,8743200,0.18;2024-08-15,1.25,1.27,1.23,1.2700,68688,8626500,0.18;2024-08-14,1.27,1.28,1.25,1.2500,45912,5788900,0.12;2024-08-13,1.27,1.28,1.25,1.2600,56875,7188900,0.15;2024-08-12,1.31,1.31,1.26,1.2700,77412,9943300,0.20;2024-08-09,1.29,1.32,1.28,1.2900,106199,13846100,0.27;2024-08-08,1.26,1.30,1.25,1.2800,88234,11312700,0.23;2024-08-07,1.27,1.28,1.25,1.2600,53102,6713300,0.14;2024-08-06,1.29,1.30,1.26,1.2800,84024,10702500,0.22;2024-08-05,1.28,1.32,1.26,1.2800,133639,17257700,0.34;2024-08-02,1.26,1.30,1.25,1.2700,92536,11843400,0.24;2024-08-01,1.28,1.29,1.25,1.2700,68404,8674700,0.18;2024-07-31,1.23,1.27,1.21,1.2700,95081,11880800,0.24;2024-07-30,1.20,1.23,1.18,1.2300,97510,11784000,0.25;2024-07-29,1.20,1.21,1.18,1.1900,66779,7977100,0.17;2024-07-26,1.18,1.21,1.18,1.2000,69252,8257000,0.18;2024-07-25,1.16,1.21,1.16,1.1900,117626,13919200,0.30;2024-07-24,1.19,1.19,1.16,1.1700,82226,9648300,0.21;2024-07-23,1.19,1.21,1.17,1.1800,117803,14031800,0.30;2024-07-22,1.18,1.21,1.15,1.1800,176310,20898000,0.45;2024-07-19,1.20,1.20,1.16,1.1700,137516,16205800,0.35;2024-07-18,1.24,1.25,1.14,1.2100,218016,25962300,0.56;2024-07-17,1.28,1.28,1.24,1.2600,94927,11908700,0.24;2024-07-16,1.28,1.29,1.26,1.2800,80855,10306600,0.21;2024-07-15,1.31,1.31,1.27,1.2800,90926,11678600,0.23;2024-07-12,1.32,1.37,1.31,1.3200,133935,17891900,0.34;2024-07-11,1.27,1.33,1.27,1.3100,163080,21268800,0.42;2024-07-10,1.29,1.29,1.24,1.2500,128130,16211500,0.33;2024-07-09,1.31,1.32,1.27,1.3100,111664,14461000,0.29;2024-07-08,1.35,1.36,1.30,1.3000,103110,13542700,0.26;2024-07-05,1.35,1.38,1.32,1.3600,100761,13594200,0.26;2024-07-04,1.39,1.40,1.33,1.3600,168792,22982100,0.43;2024-07-03,1.38,1.50,1.38,1.3900,220066,31461400,0.56;2024-07-02,1.34,1.39,1.33,1.3700,146780,20165600,0.38