[{"seq":663395413,"ctime":1731312717,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241111\/663395413.shtml","title":"\u53ef\u5ddd\u79d1\u6280\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51653263.60\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":603052,"type":"yidong"},{"seq":663395064,"ctime":1731312041,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241111\/663395064.shtml","title":"\u53ef\u5ddd\u79d1\u628011\u670811\u65e5\u5927\u6da8\uff0c\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u9ad8","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u9ad8","stocks":603052,"type":"yidong"},{"seq":663337553,"ctime":1731053430,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241108\/663337553.shtml","title":"\u53ef\u5ddd\u79d1\u6280\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652902.23\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":603052,"type":"yidong","yidong":"1"},{"seq":663337285,"ctime":1731052849,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241108\/663337285.shtml","title":"\u53ef\u5ddd\u79d1\u628011\u670808\u65e5\u5927\u6da8\uff0c\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u9ad8","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u9ad8","stocks":603052,"type":"yidong","yidong":"1"},{"seq":49713429,"ctime":1730304450,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20241031\/49713429.shtml","title":"\u53ef\u5ddd\u79d1\u6280\uff1a2024\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a","stocks":603052,"type":"notice"},{"seq":662651352,"ctime":1729584033,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241022\/662651352.shtml","title":"\u53ef\u5ddd\u79d1\u628010\u670822\u65e5\u7ee7\u7eed\u4e0a\u6da8\uff0c\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u9ad8","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u9ad8","stocks":603052,"type":"yidong"},{"seq":662602404,"ctime":1729497639,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241021\/662602404.shtml","title":"\u53ef\u5ddd\u79d1\u628010\u670821\u65e5\u7ee7\u7eed\u4e0a\u6da8\uff0c\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u9ad8","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u9ad8","stocks":603052,"type":"yidong"},{"seq":662551599,"ctime":1729237941,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241018\/662551599.shtml","title":"\u53ef\u5ddd\u79d1\u628010\u670818\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":603052,"type":"yidong"},{"seq":662509778,"ctime":1729152032,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241017\/662509778.shtml","title":"\u53ef\u5ddd\u79d1\u628010\u670817\u65e5\u5927\u6da8\uff0c\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u9ad8","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u9ad8","stocks":603052,"type":"yidong"},{"seq":662505274,"ctime":1729133875,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241017\/662505274.shtml","title":"\u6d88\u8d39\u7535\u5b50\u677f\u5757\u9707\u8361\u8d70\u9ad8","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603052,"type":"news"},{"seq":662422139,"ctime":1728979211,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241015\/662422139.shtml","title":"\u53ef\u5ddd\u79d1\u628010\u670815\u65e5\u7ee7\u7eed\u4e0a\u6da8\uff0c\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u9ad8","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u9ad8","stocks":603052,"type":"yidong"},{"seq":662378767,"ctime":1728892279,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241014\/662378767.shtml","title":"\u53ef\u5ddd\u79d1\u628010\u670814\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":603052,"type":"yidong","yidong":"1"},{"seq":662283772,"ctime":1728546753,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241010\/662283772.shtml","title":"\u53ef\u5ddd\u79d1\u628010\u670810\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":603052,"type":"yidong","yidong":"1"},{"seq":662176362,"ctime":1728374218,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241008\/662176362.shtml","title":"\u53ef\u5ddd\u79d1\u628010\u670808\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":603052,"type":"yidong","yidong":"1"},{"seq":662047340,"ctime":1727426578,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240927\/662047340.shtml","title":"\u53ef\u5ddd\u79d1\u6280\uff1a\u5728\u9752\u5c9b\u548c\u6dee\u5b89\u8bbe\u7acb\u5168\u8d44\u5b50\u516c\u53f8\uff0c\u8fdb\u4e00\u6b65\u6269\u5145\u534a\u5bfc\u4f53\u529f\u80fd\u6027\u5668\u4ef6\u4ea7\u54c1\u54c1\u7c7b","source":"\u91d1\u878d\u754c","stocks":603052,"type":"yidong"},{"seq":661609228,"ctime":1725974524,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240910\/661609228.shtml","title":"\u6d88\u8d39\u7535\u5b50\u5e02\u573a\u8fce\u201c\u91d1\u4e5d\u201d \u53ef\u5ddd\u79d1\u6280\u7b49\u4ea7\u4e1a\u94fe\u4f01\u4e1a\u6709\u671b\u53d7\u76ca","source":"\u8d22\u7ecf\u7f51","stocks":603052,"type":"yidong"},{"seq":661589872,"ctime":1725958641,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240910\/661589872.shtml","title":"\u53ef\u5ddd\u79d1\u6280\uff1a\u6fc0\u5149\u6c14\u4f53\u4f20\u611f\u5668\u76f8\u5173\u4ea7\u54c1\u5df2\u5f00\u59cb\u5c0f\u6279\u91cf\u51fa\u8d27\uff0c\u81ea\u5efa\u4ea7\u80fd\u8ba1\u5212\u5c06\u57282024\u5e74\u5e95\u5f00\u59cb\u9010\u6b65\u6295\u4ea7","source":"\u91d1\u878d\u754c","stocks":603052,"type":"yidong"},{"seq":661497043,"ctime":1725599148,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240906\/661497043.shtml","title":"\u6d88\u8d39\u7535\u5b50\u6982\u5ff5\u5348\u540e\u5c40\u90e8\u5f02\u52a8\uff0c\u6b27\u83f2\u5149\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603052,"type":"news"},{"seq":661421061,"ctime":1725413822,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240904\/661421061.shtml","title":"\u6d88\u8d39\u7535\u5b50\u6982\u5ff5\u5f02\u52a8\u4e0b\u8dcc \u53ef\u5ddd\u79d1\u6280\u8dcc\u8d858%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603052,"type":"news"},{"seq":661389961,"ctime":1725349811,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240903\/661389961.shtml","title":"\u53ef\u5ddd\u79d1\u628009\u670803\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":603052,"type":"yidong"},{"seq":661346330,"ctime":1725254657,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240902\/661346330.shtml","title":"\u201c\u9876\u7ea7\u725b\u6563\u201d\u6301\u4ed3\u5168\u666f\u56fe\uff01\u845b\u536b\u4e1c\u3001\u8d75\u5efa\u5e73\u201c\u72ec\u95e8\u80a1\u201d \u66dd\u5149","source":"\u4e2d\u56fd\u8bc1\u5238\u62a5","author":"\u738b\u8f89","stocks":603052,"type":"news"},{"seq":661297442,"ctime":1725004228,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240830\/661297442.shtml","title":"\u53ef\u5ddd\u79d1\u628008\u670830\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":603052,"type":"yidong"},{"seq":49035031,"ctime":1724861248,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240829\/49035031.shtml","title":"\u53ef\u5ddd\u79d1\u6280\uff1a2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603052,"type":"notice"},{"seq":49035037,"ctime":1724861141,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240829\/49035037.shtml","title":"\u53ef\u5ddd\u79d1\u6280\uff1a2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u5168\u6587","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603052,"type":"notice"},{"seq":660690473,"ctime":1723439582,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240812\/660690473.shtml","title":"7\u80a1\u8bc4\u7ea7\u4e0a\u8c03\uff01\u673a\u6784\u7d27\u76ef\u7535\u5b50\u3001\u673a\u68b0\u4e24\u5927\u884c\u4e1a\uff0c\u8fd9\u4e00\u6982\u5ff5\u80a1\u4e5f\u706b\u4e86","source":"\u5238\u5546\u4e2d\u56fd","author":"\u8bb8\u76c8","stocks":603052,"type":"news"},{"seq":659580846,"ctime":1720430433,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240708\/659580846.shtml","title":"\u4ea7\u4e1a\u94fe\u4eba\u58eb\uff1a\u82f9\u679c\u4e0a\u8c03iPhone 16\u7cfb\u5217\u4eca\u5e74\u5907\u8d27\u76ee\u6807\u81f39000\u4e07\u90e8\u5de6\u53f3","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603052,"type":"news"},{"seq":658835221,"ctime":1718351417,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240614\/658835221.shtml","title":"\u53ef\u5ddd\u79d1\u628006\u670814\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":603052,"type":"yidong"},{"seq":658789852,"ctime":1718265791,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240613\/658789852.shtml","title":"\u53ef\u5ddd\u79d1\u6280\uff1a\u516c\u53f8\u539f\u76d1\u4e8b\u4eb2\u5c5e\u77ed\u7ebf\u4ea4\u6613","source":"\u91d1\u878d\u754c","stocks":603052,"type":"news"},{"seq":658482964,"ctime":1717416152,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240603\/658482964.shtml","title":"\u53ef\u5ddd\u79d1\u6280\u8463\u4e8b\u6731\u6625\u534e\u589e\u63011400.00\u4e07\u80a1\uff0c\u6210\u4ea4\u5747\u4ef730.27\u5143","source":"\u91d1\u878d\u754c","stocks":603052,"type":"news"},{"seq":658390731,"ctime":1717112356,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240531\/658390731.shtml","title":"A\u80a1\u5206\u7ea2\u6d3e\u606f\u8f6c\u589e\u4e00\u89c8\uff1a65\u80a1\u4eca\u65e5\u80a1\u6743\u767b\u8bb0","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":603052,"type":"news"},{"seq":658173453,"ctime":1716538217,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240524\/658173453.shtml","title":"\u53ef\u5ddd\u79d1\u6280\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651188.60\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":603052,"type":"yidong"},{"seq":657884095,"ctime":1715816096,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240516\/657884095.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u5927\u4f17\u4ea4\u901a\u62df\u5411\u56fd\u8054\u8bc1\u5238\u51fa\u552e\u6240\u6301\u6709\u7684\u6c11\u751f\u8bc1\u52382.2\u4ebf\u80a1\u80a1\u4efd","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":603052,"type":"yidong"},{"seq":657874289,"ctime":1715774066,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240515\/657874289.shtml","title":"5\u670815\u65e5\u665a\u95f4\u516c\u544a\u96c6\u9526\uff1a\u5e38\u9752\u79d1\u6280\u62df\u7ea6100\u4ebf\u5143\u6295\u8d44\u5efa\u8bbe\u6cf0\u5dde\u9ad8\u5206\u5b50\u65b0\u6750\u6599\u751f\u4ea7\u57fa\u5730","source":"\u540c\u82b1\u987a\u91d1\u878d\u7814\u7a76\u4e2d\u5fc3","stocks":603052,"type":"yidong"},{"seq":657864877,"ctime":1715768376,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240515\/657864877.shtml","title":"\u53ef\u5ddd\u79d1\u6280\uff1a\u62df5000\u4e07\u5143-1\u4ebf\u5143\u56de\u8d2d\u80a1\u4efd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603052,"type":"yidong"}]

2025-01-03,34.91,35.08,33.05,33.5000,10988,37361600,2.68;2025-01-02,35.30,35.85,34.41,34.7100,9434,33151000,2.30;2024-12-31,36.68,36.68,35.32,35.6100,10654,38148300,2.60;2024-12-30,36.90,37.00,36.08,36.3800,7044,25743200,1.72;2024-12-27,36.88,37.69,36.66,36.9700,9096,33847500,2.22;2024-12-26,36.22,37.25,36.22,36.8600,9521,35093000,2.32;2024-12-25,36.89,37.04,36.13,36.5300,7955,29015200,1.94;2024-12-24,36.70,37.20,36.30,37.0400,6709,24738600,1.64;2024-12-23,37.70,37.96,36.51,36.6900,10172,37613800,2.48;2024-12-20,37.31,38.15,36.92,37.8000,11417,43125800,2.79;2024-12-19,36.71,37.74,36.30,37.3100,13015,48496700,3.18;2024-12-18,36.66,37.15,36.10,36.7100,10477,38297700,2.56;2024-12-17,37.78,37.98,36.59,36.6600,11353,42189100,2.77;2024-12-16,38.66,38.66,37.36,37.7800,10612,40291100,2.59;2024-12-13,39.10,39.25,38.40,38.6800,12888,49997500,3.15;2024-12-12,39.36,39.80,38.68,39.2600,11211,43879400,2.74;2024-12-11,38.80,39.40,38.61,39.1400,13093,51175400,3.20;2024-12-10,39.57,39.98,38.70,38.7900,16142,63127200,3.94;2024-12-09,39.28,39.38,38.10,38.4900,11259,43545600,2.75;2024-12-06,38.75,39.09,38.32,39.0100,12597,48763800,3.08;2024-12-05,37.71,38.82,37.71,38.7500,12134,46681500,2.96;2024-12-04,38.80,39.00,37.88,38.3700,16126,61825200,3.94;2024-12-03,39.56,39.56,38.45,38.7900,20384,79199900,4.98;2024-12-02,39.53,40.16,39.20,39.5000,23412,92506200,5.72;2024-11-29,39.50,40.17,38.82,39.9000,21727,85958200,5.30;2024-11-28,40.57,40.58,39.50,39.5200,19798,79112100,4.83;2024-11-27,39.80,40.99,38.61,40.2800,24514,97119800,5.98;2024-11-26,39.70,40.27,39.28,39.7500,14829,58978500,3.62;2024-11-25,39.35,40.30,38.02,40.0800,33397,130108700,8.15;2024-11-22,41.50,41.80,39.41,39.4100,35950,146063200,8.78;2024-11-21,42.12,42.85,41.47,41.8200,31264,131762000,7.63;2024-11-20,43.00,43.98,41.00,43.0500,66975,285847100,16.35;2024-11-19,42.29,44.55,42.03,44.4000,61745,270484600,15.07;2024-11-18,40.85,42.28,39.57,40.5000,33184,135246700,8.10;2024-11-15,44.80,45.34,40.50,40.6500,52258,222224800,12.76;2024-11-14,47.57,47.71,44.80,44.9400,26277,120897200,6.41;2024-11-13,46.88,47.82,44.00,47.2000,41622,192516200,10.16;2024-11-12,48.50,51.24,46.70,47.0000,54076,262450700,13.20;2024-11-11,46.48,50.00,46.00,49.5000,77537,372416500,18.93;2024-11-08,42.25,46.46,42.25,46.4600,51438,235442900,12.56;2024-11-07,40.42,42.71,40.03,42.2400,45471,188581200,11.10;2024-11-06,40.53,42.61,40.26,40.9200,52664,218831500,12.86;2024-11-05,40.03,40.44,39.30,40.0300,47855,190601500,11.68;2024-11-04,39.35,40.61,39.31,40.1100,26322,105462600,6.43;2024-11-01,40.08,41.50,39.11,39.5600,44845,180453600,10.95;2024-10-31,39.53,40.99,38.90,40.0800,37396,148973800,9.13;2024-10-30,40.69,41.39,39.30,39.9300,34546,138897500,8.43;2024-10-29,41.18,41.53,40.14,40.7000,35898,146614000,8.76;2024-10-28,42.01,42.34,40.75,41.2100,41072,169278100,10.03;2024-10-25,42.52,43.66,40.55,42.4000,63362,265515600,15.47;2024-10-24,43.62,43.71,41.21,42.5000,39966,168932500,9.76;2024-10-23,44.10,44.65,42.86,43.7200,48964,214027600,11.95;2024-10-22,41.34,44.80,41.00,43.7000,67074,289777400,16.37;2024-10-21,40.90,42.66,40.90,41.5000,69610,291531100,16.99;2024-10-18,39.66,42.00,39.11,41.0100,89204,363732400,21.78;2024-10-17,37.46,41.31,37.46,39.7400,102630,414658400,25.05;2024-10-16,36.20,38.53,35.73,37.5500,55969,209865800,13.66;2024-10-15,37.00,39.30,36.53,37.2000,88989,338408300,21.72;2024-10-14,33.36,36.53,33.36,36.5300,73383,260584400,17.91;2024-10-11,37.05,38.60,32.95,33.2100,89387,320761300,21.82;2024-10-10,32.40,35.44,32.34,35.4400,63281,218424200,15.45;2024-10-09,33.90,34.30,31.70,32.2200,42454,140874600,10.36;2024-10-08,34.42,34.50,30.78,34.5000,64931,214134000,15.85;2024-09-30,29.10,31.37,29.10,31.3600,51865,158972100,12.66;2024-09-27,27.51,28.56,27.51,28.5200,15665,44082900,3.82;2024-09-26,27.28,27.47,26.92,27.4500,14982,40845000,3.66;2024-09-25,26.79,27.57,26.55,27.2900,18932,51490900,4.62;2024-09-24,26.09,26.68,25.91,26.5500,11438,30182600,2.79;2024-09-23,25.89,26.43,25.76,26.0800,5177,13548500,1.26;2024-09-20,25.90,26.06,25.69,25.9700,4057,10486400,0.99;2024-09-19,26.20,26.41,25.70,25.8500,7781,20239900,1.90;2024-09-18,25.64,26.05,25.47,25.8200,5314,13657500,1.30;2024-09-13,26.16,26.31,25.62,25.8600,8092,20984200,1.98;2024-09-12,26.49,26.65,26.15,26.1800,7159,18829100,1.75;2024-09-11,26.39,26.72,26.26,26.4900,6143,16293100,1.50;2024-09-10,26.81,26.81,26.04,26.5300,9351,24725100,2.28;2024-09-09,26.67,26.94,25.71,26.6500,16913,44761300,4.13;2024-09-06,27.16,29.27,26.13,27.2700,34172,92741000,8.34;2024-09-05,27.06,27.40,26.90,27.1200,19092,51786700,4.66;2024-09-04,28.30,28.30,26.86,27.3400,57005,156307900,13.92;2024-09-03,28.36,30.79,28.36,29.6600,72199,214434000,17.62;2024-09-02,28.14,28.98,27.82,28.6600,21649,61644000,5.28;2024-08-30,26.81,29.18,26.71,28.7000,33115,93231600,8.08;2024-08-29,26.18,27.26,26.02,27.0200,12718,34160400,3.10;2024-08-28,26.11,26.52,26.00,26.2800,5361,14088300,1.31;2024-08-27,26.69,26.97,26.24,26.3100,5646,14982100,1.38;2024-08-26,26.58,27.10,26.06,26.9700,8874,23731900,2.17;2024-08-23,26.75,26.79,26.19,26.4000,7790,20593400,1.90;2024-08-22,26.13,27.10,25.83,26.6500,13452,35587800,3.28;2024-08-21,25.76,26.75,25.76,26.2500,12263,32281500,2.99;2024-08-20,25.90,25.97,25.54,25.7600,7029,18100800,1.72;2024-08-19,26.42,26.42,25.10,26.0000,22613,57843500,5.52;2024-08-16,26.99,27.77,26.70,26.7000,24738,67272900,6.04;2024-08-15,27.10,27.25,26.90,26.9000,9536,25800900,2.33;2024-08-14,27.32,27.54,27.10,27.1800,7994,21795200,1.95;2024-08-13,27.53,27.69,27.32,27.4300,5629,15458100,1.37;2024-08-12,27.76,27.76,26.88,27.5300,8332,22774600,2.03;2024-08-09,28.20,28.20,27.38,27.8500,7797,21644100,1.90;2024-08-08,28.06,28.50,27.68,28.0000,11088,31152600,2.71;2024-08-07,27.58,28.80,27.50,28.2500,14932,42381000,3.65;2024-08-06,27.42,27.93,26.91,27.5000,9387,25680000,2.29;2024-08-05,28.48,28.56,27.21,27.2200,13310,37090500,3.25;2024-08-02,28.60,28.95,28.38,28.6300,9199,26277600,2.25;2024-08-01,28.72,29.10,28.50,28.8800,12759,36663500,3.11;2024-07-31,28.30,28.90,28.30,28.8700,13739,39431700,3.35;2024-07-30,28.88,28.88,28.24,28.4800,12873,36637900,3.14;2024-07-29,29.52,29.52,28.60,29.0500,21792,63118600,5.32;2024-07-26,29.25,30.25,29.00,29.8000,39794,118376100,9.71;2024-07-25,28.90,29.31,28.04,29.3100,23839,68702700,5.82;2024-07-24,28.38,29.34,28.11,28.9800,17180,49616000,4.19;2024-07-23,28.45,28.86,28.06,28.4000,10459,29757600,2.55;2024-07-22,28.80,28.80,28.30,28.4100,5667,16145200,1.38;2024-07-19,28.40,28.70,28.02,28.5200,6059,17276700,1.48;2024-07-18,28.01,28.65,27.74,28.4000,9408,26609900,2.30;2024-07-17,29.19,29.19,27.90,28.4000,11912,33806600,2.91;2024-07-16,29.00,29.39,28.69,29.0700,9984,28949600,2.44;2024-07-15,29.98,29.99,28.99,29.1600,14758,43184900,3.60;2024-07-12,29.63,29.77,29.06,29.6300,21304,62648900,5.20;2024-07-11,28.68,29.98,28.65,29.7700,31080,91613500,7.59;2024-07-10,28.48,28.77,28.04,28.4000,9620,27325300,2.35;2024-07-09,27.15,28.48,27.10,28.4800,15568,43603200,3.80;2024-07-08,27.47,27.76,27.12,27.3300,6366,17445700,1.55