[{"seq":661882083,"ctime":1727079039,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240923\/661882083.shtml","title":"\u65e5\u76c8\u7535\u5b50\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651826.67\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":603286,"type":"yidong"},{"seq":49013065,"ctime":1724861248,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240829\/49013065.shtml","title":"\u65e5\u76c8\u7535\u5b50\uff1a2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603286,"type":"notice"},{"seq":49013177,"ctime":1724861141,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240829\/49013177.shtml","title":"\u65e5\u76c8\u7535\u5b50\uff1a2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603286,"type":"notice"},{"seq":661209485,"ctime":1724832486,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240828\/661209485.shtml","title":"\u65e5\u76c8\u7535\u5b50\u5c06\u4e8e9\u670813\u65e5\u53ec\u5f00\u80a1\u4e1c\u5927\u4f1a\uff0c\u5171\u5ba1\u8bae2\u9879\u8bae\u6848","source":"\u91d1\u878d\u754c","stocks":603286,"type":"news"},{"seq":661208639,"ctime":1724830541,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240828\/661208639.shtml","title":"\u65e5\u76c8\u7535\u5b50\uff1a2024\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u540c\u6bd4\u589e\u957f64.56%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603286,"type":"yidong"},{"seq":660869389,"ctime":1723801469,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240816\/660869389.shtml","title":"\u64cd\u7eb5\u201c\u9547\u6d77\u80a1\u4efd\u201d\u7b494\u80a1\u83b7\u52292400\u4e07 \u51af\u8d8a\u5cf0\u3001\u5b8b\u6653\u5e73\u88ab\u8bc1\u76d1\u4f1a\u7f5a\u6ca1\u8d859600\u4e07","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603286,"type":"news"},{"seq":660731501,"ctime":1723511532,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240813\/660731501.shtml","title":"A\u80a1\u907f\u96f7\u9488\uff1a2\u8fde\u677f\u52d8\u8bbe\u80a1\u4efd\u9884\u8ba1\u4e0a\u534a\u5e74\u51c0\u4e8f\u635f\u8d856000\u4e07\uff0c\u4e2d\u516c\u6559\u80b2\u5185\u5916\u90e8\u7ecf\u8425\u73af\u5883\u672a\u53d1\u751f\u91cd\u5927\u53d8\u5316","source":"\u91d1\u878d\u754c","stocks":603286,"type":"news"},{"seq":660716188,"ctime":1723464806,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240812\/660716188.shtml","title":"8\u670812\u65e5\u665a\u95f4\u516c\u544a\u96c6\u9526\uff1a\u8d35\u5dde\u4e09\u529b\u63a7\u80a1\u80a1\u4e1c\u62df\u534f\u8bae\u8f6c\u8ba95.1244%\u80a1\u4efd","source":"\u540c\u82b1\u987a\u91d1\u878d\u7814\u7a76\u4e2d\u5fc3","stocks":603286,"type":"yidong"},{"seq":660693861,"ctime":1723450087,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240812\/660693861.shtml","title":"\u65e5\u76c8\u7535\u5b50\uff1a\u80a1\u4e1c\u97e9\u4e9a\u4f1f\u8ba1\u5212\u51cf\u6301\u4e0d\u8d85\u8fc70.8924%\u80a1\u4efd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603286,"type":"yidong"},{"seq":659712847,"ctime":1720684226,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240711\/659712847.shtml","title":"\u65e5\u76c8\u7535\u5b5007\u670811\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":603286,"type":"yidong"},{"seq":48414337,"ctime":1720627577,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240711\/48414337.shtml","title":"\u65e5\u76c8\u7535\u5b50\uff1a\u5173\u4e8e2024\u5e74\u9650\u5236\u6027\u80a1\u7968\u4e0e\u80a1\u7968\u671f\u6743\u6fc0\u52b1\u8ba1\u5212\u9996\u6b21\u6388\u4e88\u6743\u76ca\u6388\u4e88\u7ed3\u679c\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603286,"type":"notice"},{"seq":659665958,"ctime":1720599388,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240710\/659665958.shtml","title":"\u65e5\u76c8\u7535\u5b50\u9996\u677f\u6da8\u505c\uff0c\u5c01\u677f\u8d44\u91d12383.75\u4e07\u5143","source":"\u91d1\u878d\u754c","stocks":603286,"type":"yidong","yidong":"1"},{"seq":659665443,"ctime":1720597887,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240710\/659665443.shtml","title":"\u65e5\u76c8\u7535\u5b5007\u670810\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":603286,"type":"yidong","yidong":"1"},{"seq":659659253,"ctime":1720575493,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240710\/659659253.shtml","title":"\u667a\u80fd\u9a7e\u9a76\u677f\u5757\u76d8\u521d\u51b2\u9ad8 \u51ef\u4e2d\u7cbe\u5bc6\u7b49\u591a\u80a1\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603286,"type":"news","yidong":"1"},{"seq":659653443,"ctime":1720569553,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240710\/659653443.shtml","title":"\u65e0\u4eba\u51fa\u79df\u8f66\u8fce\u591a\u91cd\u5229\u597d\uff01\u81ea\u52a8\u9a7e\u9a76\u7ad9\u4e0a\u98ce\u53e3\uff0c\u8fd9\u4e9b\u6982\u5ff5\u80a1\u83b7\u4e3b\u529b\u52a0\u4ed3","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u90ed\u6d01","stocks":603286,"type":"news","yidong":"1"},{"seq":48400719,"ctime":1720541245,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240710\/48400719.shtml","title":"\u65e5\u76c8\u7535\u5b50\uff1a2024\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u589e\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603286,"type":"notice","yidong":"1"},{"seq":659168365,"ctime":1719301013,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240625\/659168365.shtml","title":"\u65e5\u76c8\u7535\u5b50\uff1a\u8463\u4e8b\u4f1a\u79d8\u4e66\u6885\u52c7\u7533\u8f9e\u804c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603286,"type":"yidong"},{"seq":658695556,"ctime":1718087838,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240611\/658695556.shtml","title":"\u65e5\u76c8\u7535\u5b50\u8463\u4e8b\u957f\u662f\u84c9\u73e0\u53bb\u5e74\u9886\u85aa82.7\u4e07\u5143\uff0c\u964d\u5e459.16%","source":"\u91d1\u878d\u754c","stocks":603286,"type":"news"},{"seq":657600803,"ctime":1715135035,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240508\/657600803.shtml","title":"\u65e0\u4eba\u9a7e\u9a76\u6982\u5ff5\u5c40\u90e8\u62c9\u5347\uff0c\u534e\u5b89\u946b\u521b20cm\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603286,"type":"news"},{"seq":47602061,"ctime":1715097977,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240508\/47602061.shtml","title":"\u65e5\u76c8\u7535\u5b50\uff1a\u76d1\u4e8b\u4f1a\u5173\u4e8e2024\u5e74\u9650\u5236\u6027\u80a1\u7968\u4e0e\u80a1\u7968\u671f\u6743\u6fc0\u52b1\u8ba1\u5212\u4e4b\u6fc0\u52b1\u5bf9\u8c61\u540d\u5355\u7684\u516c\u793a\u60c5\u51b5\u8bf4\u660e\u53ca\u6838\u67e5\u610f\u89c1","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603286,"type":"notice"},{"seq":657400216,"ctime":1714377059,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240429\/657400216.shtml","title":"\u65e5\u76c8\u7535\u5b5004\u670829\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":603286,"type":"yidong"},{"seq":657399620,"ctime":1714376624,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240429\/657399620.shtml","title":"\u6c7d\u8f66\u96f6\u90e8\u4ef6\u884c\u4e1a29\u65e5\u4e3b\u529b\u51c0\u6d41\u51653.6\u4ebf\u5143\uff0c\u4e07\u4e30\u5965\u5a01\u3001\u65e5\u76c8\u7535\u5b50\u5c45\u524d","source":"\u91d1\u878d\u754c","stocks":603286,"type":"news"},{"seq":657229686,"ctime":1713946227,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240424\/657229686.shtml","title":"\u65e5\u76c8\u7535\u5b50\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651423.79\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":603286,"type":"yidong"},{"seq":47160435,"ctime":1713888377,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240424\/47160435.shtml","title":"\u65e5\u76c8\u7535\u5b50\uff1a2024\u5e74\u9650\u5236\u6027\u80a1\u7968\u4e0e\u80a1\u7968\u671f\u6743\u6fc0\u52b1\u8ba1\u5212\u9996\u6b21\u6388\u4e88\u6fc0\u52b1\u5bf9\u8c61\u540d\u5355","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603286,"type":"notice"},{"seq":47160439,"ctime":1713888377,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240424\/47160439.shtml","title":"\u65e5\u76c8\u7535\u5b50\uff1a2024\u5e74\u9650\u5236\u6027\u80a1\u7968\u4e0e\u80a1\u7968\u671f\u6743\u6fc0\u52b1\u8ba1\u5212\u5b9e\u65bd\u8003\u6838\u7ba1\u7406\u529e\u6cd5","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603286,"type":"notice"},{"seq":47160445,"ctime":1713888377,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240424\/47160445.shtml","title":"\u65e5\u76c8\u7535\u5b50\uff1a2024\u5e74\u9650\u5236\u6027\u80a1\u7968\u4e0e\u80a1\u7968\u671f\u6743\u6fc0\u52b1\u8ba1\u5212\uff08\u8349\u6848\uff09","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603286,"type":"notice"},{"seq":47160489,"ctime":1713888377,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240424\/47160489.shtml","title":"\u65e5\u76c8\u7535\u5b50\uff1a\u76d1\u4e8b\u4f1a\u5173\u4e8e\u516c\u53f82024\u5e74\u9650\u5236\u6027\u80a1\u7968\u4e0e\u80a1\u7968\u671f\u6743\u6fc0\u52b1\u8ba1\u5212\uff08\u8349\u6848\uff09\u7684\u6838\u67e5\u610f\u89c1","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603286,"type":"notice"},{"seq":47160443,"ctime":1713888377,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240424\/47160443.shtml","title":"\u65e5\u76c8\u7535\u5b50\uff1a2024\u5e74\u9650\u5236\u6027\u80a1\u7968\u4e0e\u80a1\u7968\u671f\u6743\u6fc0\u52b1\u8ba1\u5212\uff08\u8349\u6848\uff09\u6458\u8981\u7684\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603286,"type":"notice"},{"seq":47160441,"ctime":1713888042,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240424\/47160441.shtml","title":"\u65e5\u76c8\u7535\u5b50\uff1a\u4e0a\u6d77\u541b\u6f9c\u5f8b\u5e08\u4e8b\u52a1\u6240\u5173\u4e8e\u6c5f\u82cf\u65e5\u76c8\u7535\u5b50\u80a1\u4efd\u6709\u9650\u516c\u53f82024\u5e74\u9650\u5236\u6027\u80a1\u7968\u4e0e\u80a1\u7968\u671f\u6743\u6fc0\u52b1\u8ba1\u5212\uff08\u8349\u6848\uff09\u4e4b\u6cd5\u5f8b\u610f\u89c1\u4e66","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603286,"type":"notice"},{"seq":47160447,"ctime":1713888040,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240424\/47160447.shtml","title":"\u65e5\u76c8\u7535\u5b50\uff1a\u4e0a\u6d77\u8363\u6b63\u4f01\u4e1a\u54a8\u8be2\u670d\u52a1\uff08\u96c6\u56e2\uff09\u80a1\u4efd\u6709\u9650\u516c\u53f8\u5173\u4e8e\u6c5f\u82cf\u65e5\u76c8\u7535\u5b50\u80a1\u4efd\u6709\u9650\u516c\u53f82024\u5e74\u9650\u5236\u6027\u80a1\u7968\u4e0e\u80a1\u7968\u671f\u6743\u6fc0\u52b1\u8ba1\u5212\uff08\u8349\u6848\uff09\u4e4b\u72ec\u7acb\u8d22\u52a1\u987e\u95ee\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603286,"type":"notice"},{"seq":657185358,"ctime":1713862222,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240423\/657185358.shtml","title":"\u65e5\u76c8\u7535\u5b50\u62df\u63a8\u9650\u5236\u6027\u80a1\u7968\u4e0e\u80a1\u7968\u671f\u6743\u6fc0\u52b1\u8ba1\u5212","source":"\u667a\u901a\u8d22\u7ecf","stocks":603286,"type":"yidong"},{"seq":656969563,"ctime":1713340362,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240417\/656969563.shtml","title":"\u65e5\u76c8\u7535\u5b5004\u670817\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":603286,"type":"yidong","yidong":"1"},{"seq":656905159,"ctime":1713224998,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240416\/656905159.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u5b81\u5fb7\u65f6\u4ee32024\u5e74\u7b2c\u4e00\u5b63\u5ea6\u51c0\u5229\u6da6\u540c\u6bd4\u589e\u957f7%","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":603286,"type":"news","yidong":"1"},{"seq":656890383,"ctime":1713181150,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240415\/656890383.shtml","title":"4\u670815\u65e5\u665a\u95f4\u516c\u544a\u96c6\u9526\uff1a\u5b81\u5fb7\u65f6\u4ee3\u53d1\u5e032024\u5e74\u4e00\u5b63\u5ea6\u62a5\u544a 2024\u5e74\u7b2c\u4e00\u5b63\u5ea6\u51c0\u5229\u6da6105\u4ebf\u5143 \u540c\u6bd4\u589e\u957f7%","source":"\u540c\u82b1\u987a\u91d1\u878d\u7814\u7a76\u4e2d\u5fc3","stocks":603286,"type":"yidong","yidong":"1"},{"seq":656874661,"ctime":1713170937,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240415\/656874661.shtml","title":"\u65e5\u76c8\u7535\u5b50\uff1a\u80a1\u4e1c\u97e9\u4e9a\u4f1f\u62df\u518d\u5ea6\u51cf\u6301\u6240\u6301\u80a1\u4efd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603286,"type":"news","yidong":"1"},{"seq":656813185,"ctime":1712883884,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240412\/656813185.shtml","title":"\u65e5\u76c8\u7535\u5b504\u670819\u65e5\u89e3\u79812622.79\u4e07\u80a1\uff0c\u5e02\u503c\u7ea65.31\u4ebf\u5143","source":"\u91d1\u878d\u754c","stocks":603286,"type":"news"},{"seq":656811161,"ctime":1712880344,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240412\/656811161.shtml","title":"M4\u82af\u7247\u5c06\u4e13\u6ce8AI\uff0c\u82f9\u679c\u521b\u4e0b\u8fd111\u6708\u6700\u5927\u6da8\u5e45\uff01\u4eac\u6d25\u5180\u9996\u6761\u667a\u80fd\u7f51\u8054\u6c7d\u8f66\u6d4b\u8bd5\u9ad8\u901f\u5f00\u653e\uff0c\u53d7\u76ca\u6982\u5ff5\u80a1\u51fa\u7089\uff08\u9644\u80a1\uff09","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u5f20\u667a\u535a","stocks":603286,"type":"news"},{"seq":656779927,"ctime":1712825438,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240411\/656779927.shtml","title":"\u65e5\u76c8\u7535\u5b50\uff1a\u516c\u53f8\u76ee\u524d\u751f\u4ea7\u7ecf\u8425\u6d3b\u52a8\u6b63\u5e38 \u4e0d\u5b58\u5728\u5e94\u62ab\u9732\u800c\u672a\u62ab\u9732\u7684\u91cd\u5927\u4fe1\u606f","source":"\u91d1\u878d\u754c","stocks":603286,"type":"news"},{"seq":656509177,"ctime":1711971851,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240401\/656509177.shtml","title":"2023\u5e74Q4\u57fa\u91d1\u6301\u4ed3\u60c5\u51b5\u2014\u2014\u65e5\u76c8\u7535\u5b50","source":"\u540c\u82b1\u987aiNews","author":"AI\u57fa\u91d1","stocks":603286,"type":"yidong"},{"seq":656488830,"ctime":1711957848,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240401\/656488830.shtml","title":"\u65e5\u76c8\u7535\u5b5004\u670801\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":603286,"type":"yidong"}]
2024-09-26,16.13,17.79,16.13,17.7900,142849,249285400,12.50;2024-09-25,16.40,16.60,16.10,16.1700,90114,147385500,7.88;2024-09-24,15.99,16.36,15.64,16.2700,94183,150714500,8.24;2024-09-23,15.66,16.50,15.50,16.2300,90416,144972600,7.91;2024-09-20,14.93,16.18,14.85,15.7900,76605,119730800,6.70;2024-09-19,14.98,15.13,14.80,14.9200,17351,25961700,1.52;2024-09-18,14.78,14.88,14.46,14.7900,19060,27934200,1.67;2024-09-13,15.24,15.30,14.78,14.7800,24270,36319300,2.12;2024-09-12,15.48,15.54,15.23,15.2600,19935,30736200,1.74;2024-09-11,15.53,15.62,15.33,15.3600,17695,27290900,1.55;2024-09-10,15.50,15.66,15.32,15.5600,22467,34828500,1.97;2024-09-09,15.20,15.82,15.01,15.6400,41668,64568600,3.65;2024-09-06,15.69,15.89,15.30,15.3200,34840,54213100,3.05;2024-09-05,15.50,15.98,15.45,15.7300,38670,60563000,3.38;2024-09-04,15.28,15.51,15.15,15.4000,19842,30405000,1.74;2024-09-03,15.18,15.58,15.16,15.4200,24498,37758500,2.14;2024-09-02,15.45,15.72,15.22,15.2400,33343,51688800,2.92;2024-08-30,15.15,15.81,15.07,15.5600,45377,70491700,3.97;2024-08-29,14.70,15.24,14.58,15.1500,32047,47910000,2.80;2024-08-28,14.77,14.87,14.53,14.7400,17043,25119500,1.49;2024-08-27,14.95,14.95,14.60,14.6400,18608,27413300,1.63;2024-08-26,14.82,15.02,14.72,14.9500,18827,28033600,1.65;2024-08-23,14.80,15.09,14.61,14.8900,23748,35260400,2.08;2024-08-22,15.35,15.38,14.84,14.8700,27009,40621100,2.36;2024-08-21,15.14,15.41,15.04,15.3300,22049,33691100,1.93;2024-08-20,15.30,15.49,15.06,15.1300,23784,36133800,2.08;2024-08-19,15.70,15.89,15.29,15.3000,42982,66883500,3.76;2024-08-16,15.85,16.14,15.79,15.9900,37979,60671800,3.32;2024-08-15,15.82,15.98,15.54,15.8500,31564,49859800,2.76;2024-08-14,15.59,15.93,15.59,15.8200,29635,46852300,2.59;2024-08-13,15.38,15.67,15.38,15.6700,24637,38229800,2.16;2024-08-12,15.62,15.94,15.55,15.6400,26088,40891900,2.28;2024-08-09,15.93,16.10,15.74,15.7600,28743,45680700,2.51;2024-08-08,16.00,16.00,15.50,15.8400,46474,73100900,4.07;2024-08-07,16.20,16.38,15.90,16.0900,41977,67647600,3.67;2024-08-06,16.08,16.49,15.70,16.2100,62169,99617900,5.44;2024-08-05,17.17,17.47,15.89,15.9600,120614,200008600,10.55;2024-08-02,18.88,19.13,17.64,17.6500,137917,254638900,12.07;2024-08-01,18.11,19.26,18.10,19.2400,164768,306866000,14.41;2024-07-31,18.00,18.40,17.81,18.2000,113915,206672900,9.97;2024-07-30,18.02,18.56,17.60,18.1200,106118,190781000,9.28;2024-07-29,17.88,18.30,17.62,18.2200,111113,199694300,9.72;2024-07-26,17.40,18.05,17.34,17.8800,126673,224902500,11.08;2024-07-25,17.25,17.60,16.60,17.4000,75184,129296800,6.58;2024-07-24,16.98,17.63,16.93,17.4500,94842,164784500,8.30;2024-07-23,17.33,17.74,16.93,17.2900,105602,183738900,9.24;2024-07-22,17.34,17.55,16.93,17.1900,74279,127785000,6.50;2024-07-19,17.55,17.84,17.26,17.3300,101493,177876400,8.88;2024-07-18,16.70,17.88,16.50,17.7400,129372,224979100,11.32;2024-07-17,18.30,18.30,17.12,17.1700,150173,264923600,13.14;2024-07-16,17.69,18.59,17.32,18.5900,178862,323899800,15.65;2024-07-15,17.50,18.30,17.38,18.0500,190084,340635300,16.63;2024-07-12,16.91,17.60,16.56,17.5300,170929,291799800,14.95;2024-07-11,16.97,17.90,16.86,17.0800,200392,345533800,17.53;2024-07-10,15.50,16.50,15.34,16.5000,75165,122870000,6.58;2024-07-09,14.59,15.00,14.31,15.0000,33874,49836800,2.96;2024-07-08,14.99,15.00,14.46,14.5100,22014,32173200,1.93;2024-07-05,14.88,15.17,14.56,14.9800,25192,37527200,2.20;2024-07-04,15.42,15.63,14.88,14.9600,27061,41019800,2.37;2024-07-03,15.76,15.93,15.39,15.4200,22289,34670600,1.95;2024-07-02,15.95,16.20,15.69,15.7700,23371,37195100,2.04;2024-07-01,15.83,16.06,15.62,15.9700,29849,47220800,2.61;2024-06-28,15.92,16.24,15.73,15.9300,26698,42912600,2.34;2024-06-27,16.34,16.47,15.86,15.8800,35192,56785000,3.08;2024-06-26,15.83,16.50,15.56,16.4500,40151,64625000,3.51;2024-06-25,15.65,16.40,15.62,16.0300,39190,63026900,3.43;2024-06-24,16.37,16.48,15.65,15.7500,45195,72349800,3.95;2024-06-21,16.89,16.91,16.05,16.6100,31984,53105400,2.80;2024-06-20,17.31,17.45,16.60,16.6700,45825,77076400,4.01;2024-06-19,17.34,17.78,17.10,17.2200,62932,109290700,5.51;2024-06-18,16.79,17.41,16.60,17.3000,72038,123838400,6.30;2024-06-17,16.70,17.50,16.49,16.7900,58771,99228000,5.14;2024-06-14,16.20,16.75,16.02,16.7000,46052,75818500,4.03;2024-06-13,16.52,16.79,16.28,16.3800,40176,66284500,3.51;2024-06-12,15.80,16.51,15.66,16.4300,55668,90569200,4.87;2024-06-11,15.53,16.50,15.08,16.0900,58765,94025300,5.14;2024-06-07,15.49,15.98,15.36,15.6600,46908,73188300,4.10;2024-06-06,16.58,16.67,15.12,15.3300,79028,123973200,6.91;2024-06-05,16.48,16.97,16.26,16.7700,69482,115883500,6.08;2024-06-04,16.53,16.80,16.17,16.3700,47564,77906700,4.16;2024-06-03,17.35,17.64,16.70,16.9700,44651,76358500,3.91;2024-05-31,17.35,17.63,17.20,17.2200,50699,88133000,4.44;2024-05-30,17.10,17.40,16.90,17.3800,40460,69702900,3.54;2024-05-29,16.75,17.36,16.70,17.1200,40590,69529200,3.55;2024-05-28,16.95,17.15,16.56,16.7500,26724,45105200,2.34;2024-05-27,17.00,17.14,16.45,17.0000,36398,61012800,3.18;2024-05-24,17.33,17.43,16.88,16.8800,39324,67039700,3.44;2024-05-23,17.80,17.84,17.30,17.3200,40673,71029000,3.56;2024-05-22,17.54,18.06,17.54,17.8500,41542,74183700,3.63;2024-05-21,18.00,18.00,17.40,17.6100,56407,99354100,4.93;2024-05-20,18.34,18.39,18.00,18.1000,50871,92197400,4.45;2024-05-17,17.88,18.38,17.88,18.3300,55220,100508000,4.83;2024-05-16,17.76,18.12,17.76,17.8600,42546,76548400,3.72;2024-05-15,18.20,18.34,17.74,17.7400,52315,94186200,4.58;2024-05-14,18.30,19.10,18.03,18.1500,61621,112794200,5.39;2024-05-13,18.80,18.80,17.85,17.8900,100386,182518000,8.78;2024-05-10,19.81,19.82,18.92,19.0500,87278,168557700,7.64;2024-05-09,19.78,20.14,19.20,20.0100,119691,234821000,10.47;2024-05-08,19.58,20.52,19.09,19.7000,144145,284821400,12.61;2024-05-07,19.42,19.54,19.00,19.2500,85660,164575400,7.49;2024-05-06,19.00,20.09,19.00,19.4500,128784,251375500,11.27;2024-04-30,19.00,19.60,18.34,18.8800,149188,282830100,13.05;2024-04-29,19.50,19.70,18.61,18.9500,185220,356335600,16.20;2024-04-26,17.87,18.11,17.45,17.9100,91857,164139700,8.04;2024-04-25,17.30,18.24,17.04,17.8300,101221,180040700,8.86;2024-04-24,16.53,17.27,16.38,17.2100,94857,160847700,8.30;2024-04-23,16.26,16.53,16.05,16.2700,68392,111348900,5.98;2024-04-22,17.00,17.20,16.00,16.1800,76349,125103700,6.68;2024-04-19,17.40,17.44,16.41,16.6800,116074,195389500,10.15;2024-04-18,17.06,18.10,16.98,17.4200,112643,197717700,12.79;2024-04-17,14.95,16.93,14.91,16.9300,63947,104288900,7.26;2024-04-16,16.69,16.79,15.39,15.3900,52713,82913800,5.98;2024-04-15,18.50,18.75,17.10,17.1000,85533,150699100,9.71;2024-04-12,20.14,20.16,18.78,19.0000,108698,209828600,12.34;2024-04-11,21.20,21.99,20.01,20.2500,112561,235447100,12.78;2024-04-10,24.55,24.55,22.19,22.1900,118605,272643700,13.47;2024-04-09,25.00,25.43,24.41,24.6500,135157,336247400,15.35;2024-04-08,24.65,26.64,23.94,25.9700,226215,572814400,25.68;2024-04-03,22.99,24.68,21.79,24.6000,196704,464304900,22.33;2024-04-02,22.90,24.80,22.51,22.9900,167516,392773000,19.02;2024-04-01,21.51,23.68,21.30,23.2500,157554,361406200,17.89;2024-03-29,22.22,22.58,21.29,21.5300,75958,165308200,8.62;2024-03-28,20.77,23.20,20.77,22.3000,120404,264703000,13.67