[{"seq":662967265,"ctime":1730274962,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241030\/662967265.shtml","title":"\u798f\u84c9\u79d1\u628010\u670830\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":603327,"type":"yidong","yidong":"1"},{"seq":662966053,"ctime":1730273427,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241030\/662966053.shtml","title":"\u798f\u84c9\u79d1\u6280\uff1a\u524d\u4e09\u5b63\u5ea6\u6263\u975e\u51c0\u5229\u6da6\u540c\u6bd4\u8fd1\u8170\u65a9","source":"\u91d1\u878d\u6295\u8d44\u62a5","stocks":603327,"type":"yidong","yidong":"1"},{"seq":49687161,"ctime":1730218050,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20241030\/49687161.shtml","title":"\u798f\u84c9\u79d1\u6280\uff1a2024\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603327,"type":"notice","yidong":"1"},{"seq":662920671,"ctime":1730195345,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241029\/662920671.shtml","title":"\u798f\u84c9\u79d1\u6280\u5c06\u4e8e11\u670815\u65e5\u53ec\u5f00\u80a1\u4e1c\u5927\u4f1a\uff0c\u5ba1\u8bae\u8058\u4efb\u4f1a\u8ba1\u5e08\u4e8b\u52a1\u6240\u7b49\u8bae\u6848","source":"\u91d1\u878d\u754c","stocks":603327,"type":"news"},{"seq":662898483,"ctime":1730160976,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241029\/662898483.shtml","title":"\u82f9\u679c(AAPL.US)Apple Intelligence\u6b63\u5f0f\u4e0a\u7ebf \u65b0\u6b3eiMac\u642d\u8f7dM4\u82af\u7247","source":"\u667a\u901a\u8d22\u7ecf","stocks":603327,"type":"news"},{"seq":662402642,"ctime":1728909349,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241014\/662402642.shtml","title":"\u798f\u84c9\u79d1\u6280\uff1a\u5728\u4e3a\u4e09\u661f\u6298\u53e0\u5c4f\u5f00\u5c55\u7814\u53d1","source":"\u5317\u4eac\u5546\u62a5","stocks":603327,"type":"yidong"},{"seq":662387706,"ctime":1728900723,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241014\/662387706.shtml","title":"\u798f\u84c9\u79d1\u6280\uff1a\u622a\u81f32021\u5e7410\u670810\u65e5\u80a1\u4e1c\u4eba\u6570\u4e3a37159","source":"\u91d1\u878d\u754c","stocks":603327,"type":"news"},{"seq":662314995,"ctime":1728569150,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241010\/662314995.shtml","title":"\u8d85\u767e\u5bb6\u4e0a\u5e02\u516c\u53f8\u8463\u76d1\u9ad8\u5df2\u51cf\u6301 \u8fd8\u670934\u5bb6\u201c\u5728\u8def\u4e0a\u201d","source":"\u5927\u4f17\u8bc1\u5238\u62a5","author":"gloria","stocks":603327,"type":"news"},{"seq":662263604,"ctime":1728480139,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241009\/662263604.shtml","title":"\u798f\u84c9\u79d1\u6280\uff1a\u516c\u53f8\u751f\u4ea7\u7684\u94dd\u5236\u7ed3\u6784\u4ef6\u6750\u6599\u7528\u4e8e\u82f9\u679c\u3001\u4e09\u661f\u7b49\u54c1\u724c\u7684\u5e73\u677f\u3001\u7b14\u8bb0\u672c\u7535\u8111\u53ca\u624b\u673a\u7b49\u4ea7\u54c1","source":"\u91d1\u878d\u754c","stocks":603327,"type":"news","yidong":"1"},{"seq":662246452,"ctime":1728470530,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241009\/662246452.shtml","title":"\u798f\u84c9\u79d1\u6280\uff1a\u5168\u8d44\u5b50\u516c\u53f8\u65b0\u80fd\u6e90\u4e1a\u52a1\u5df2\u542f\u52a8\u5e76\u5b9e\u73b0\u8425\u6536","source":"\u91d1\u878d\u754c","stocks":603327,"type":"news","yidong":"1"},{"seq":662182083,"ctime":1728378500,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241008\/662182083.shtml","title":"\u534e\u4e3a\u3001\u82f9\u679c\u201c\u53cc\u9f99\u4f1a\u201d\uff0c\u76f8\u5173\u4ea7\u4e1a\u94fe\u8fce\u6765\u65b0\u589e\u957f\u5951\u673a","source":"\u8bc1\u5238\u5e02\u573a\u5468\u520a","author":"\u672c\u520a","stocks":603327,"type":"news"},{"seq":662103522,"ctime":1727684122,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240930\/662103522.shtml","title":"\u798f\u84c9\u79d1\u6280\uff1a\u591a\u540d\u9ad8\u7ba1\u62df\u51cf\u6301\u80a1\u4efd\u4e0d\u8d85\u8fc70.3383%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603327,"type":"yidong","yidong":"1"},{"seq":661759619,"ctime":1726646713,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240918\/661759619.shtml","title":"\u534e\u798f\u8bc1\u5238\uff1aAI\u8d4b\u80fd+\u4e09\u6298\u786c\u4ef6\u5f62\u6001\u52a0\u6301\u4e0b \u6298\u53e0\u5c4f\u624b\u673a\u52a0\u901f\u6210\u957f","source":"\u667a\u901a\u8d22\u7ecf","stocks":603327,"type":"news"},{"seq":661030126,"ctime":1724298200,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240822\/661030126.shtml","title":"\u589e\u6536\u4e0d\u589e\u5229 \u798f\u84c9\u79d1\u6280\u4e0a\u534a\u5e74\u8425\u6536\u589e\u957f20%\u51c0\u5229\u6da6\u4e0b\u964d35%","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":603327,"type":"yidong"},{"seq":661024443,"ctime":1724286047,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240822\/661024443.shtml","title":"\u6298\u53e0\u5c4f\u65f6\u4ee3\u52a0\u901f\u5230\u6765\uff0c\u76f8\u5173\u4f9b\u5e94\u94fe\u516c\u53f8\u6709\u671b\u8fce\u6765\u817e\u98de","source":"\u91d1\u878d\u754c","stocks":603327,"type":"news"},{"seq":48891849,"ctime":1724256448,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240822\/48891849.shtml","title":"\u798f\u84c9\u79d1\u6280\uff1a2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603327,"type":"notice"},{"seq":48891851,"ctime":1724256341,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240822\/48891851.shtml","title":"\u798f\u84c9\u79d1\u6280\uff1a2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603327,"type":"notice"},{"seq":661018260,"ctime":1724246949,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240821\/661018260.shtml","title":"\u798f\u84c9\u79d1\u6280\uff1a\u6d88\u8d39\u7535\u5b50\u4e1a\u52a1\u53d1\u5c55\u52bf\u5934\u5411\u597d \u4e0a\u534a\u5e74\u5b9e\u73b0\u8425\u4e1a\u6536\u516510.43\u4ebf\u5143","source":"\u4e2d\u8bc1\u7f51","stocks":603327,"type":"news"},{"seq":660995099,"ctime":1724228129,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240821\/660995099.shtml","title":"\u798f\u84c9\u79d1\u6280\uff1a\u4e0a\u534a\u5e74\u51c0\u5229\u6da61.04\u4ebf\u5143\uff0c\u540c\u6bd4\u4e0b\u964d34.95%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603327,"type":"yidong"},{"seq":659735563,"ctime":1720703386,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240711\/659735563.shtml","title":"\u798f\u84c9\u79d1\u6280\uff1a\u516c\u53f8\u662f\u4e09\u661f\u7cfb\u5217\u4ea7\u54c1\u5728\u56fd\u5185\u7684\u4e3b\u529b\u4f9b\u5e94\u5546","source":"\u5317\u4eac\u5546\u62a5","stocks":603327,"type":"yidong"},{"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":603327,"type":"news"},{"seq":48362213,"ctime":1720109037,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240705\/48362213.shtml","title":"\u798f\u84c9\u79d1\u6280\uff1a\u5173\u4e8e\u83b7\u5f97\u653f\u5e9c\u8865\u52a9\u7684\u81ea\u613f\u6027\u62ab\u9732\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603327,"type":"notice"},{"seq":659305805,"ctime":1719561087,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240628\/659305805.shtml","title":"\u798f\u84c9\u79d1\u628006\u670828\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":603327,"type":"yidong","yidong":"1"},{"seq":659300455,"ctime":1719541576,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240628\/659300455.shtml","title":"\u6d88\u8d39\u7535\u5b50\u6982\u5ff5\u6301\u7eed\u8d70\u9ad8 \u9886\u76ca\u667a\u9020\u7b49\u591a\u80a1\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603327,"type":"news","yidong":"1"},{"seq":659300220,"ctime":1719540893,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240628\/659300220.shtml","title":"AI\u624b\u673a\u6982\u5ff5\u51b2\u9ad8 \u798f\u84c9\u79d1\u6280\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603327,"type":"news","yidong":"1"},{"seq":658962211,"ctime":1718733540,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240619\/658962211.shtml","title":"\u4eba\u5de5\u667a\u80fd\u624b\u673a\u9700\u6c42\u8fdb\u5165\u7206\u53d1\u671f \u591a\u5bb6\u516c\u53f8\u62ab\u9732\u5e03\u5c40\u8fdb\u5c55","source":"\u8bc1\u5238\u65f6\u62a5","stocks":603327,"type":"news"},{"seq":658783441,"ctime":1718242805,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240613\/658783441.shtml","title":"AI \u624b\u673a\u6982\u5ff5\u5f02\u52a8\u62c9\u5347 \u9053\u660e\u5149\u5b66\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603327,"type":"news"},{"seq":658691438,"ctime":1718070076,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240611\/658691438.shtml","title":"\u798f\u84c9\u8f6c\u503a\u4e0b\u8dcc2.12%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u738720.49%","source":"\u91d1\u878d\u754c","stocks":603327,"type":"news"},{"seq":658444527,"ctime":1717378303,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240603\/658444527.shtml","title":"\u6d88\u8d39\u7535\u5b50\u6982\u5ff5\u6301\u7eed\u6d3b\u8dc3 \u6625\u79cb\u7535\u5b502\u8fde\u677f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603327,"type":"news"},{"seq":658431451,"ctime":1717162924,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240531\/658431451.shtml","title":"A\u80a1\u91cd\u78c5\uff01\u8fd9\u4e9b\u6307\u6570\uff0c\u6837\u672c\u80a1\u5373\u5c06\u8c03\u6574\uff01\u6765\u770b\u8c03\u5165\u540d\u5355\u2192","source":"\u8bc1\u5238\u65f6\u62a5","author":"\u5f20\u6dd1\u8d24","stocks":603327,"type":"news"},{"seq":658310824,"ctime":1716969040,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240529\/658310824.shtml","title":"\u798f\u84c9\u79d1\u628005\u670829\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":603327,"type":"yidong"},{"seq":658306399,"ctime":1716950825,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240529\/658306399.shtml","title":"\u798f\u84c9\u8f6c\u503a\u4e0a\u6da83.46%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u738710.72%","source":"\u91d1\u878d\u754c","stocks":603327,"type":"news"},{"seq":658306249,"ctime":1716950331,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240529\/658306249.shtml","title":"\u6d88\u8d39\u7535\u5b50\u6982\u5ff5\u9707\u8361\u62c9\u5347 \u5149\u5927\u540c\u521b\u6da8\u8d8515%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603327,"type":"news"},{"seq":658216864,"ctime":1716774074,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240527\/658216864.shtml","title":"\u798f\u84c9\u8f6c\u503a\u4e0b\u8dcc2.14%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u738714.35%","source":"\u91d1\u878d\u754c","stocks":603327,"type":"news"},{"seq":658166685,"ctime":1716515595,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240524\/658166685.shtml","title":"\u798f\u84c9\u8f6c\u503a\u4e0b\u8dcc2.14%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u73877.53%","source":"\u91d1\u878d\u754c","stocks":603327,"type":"news"},{"seq":658122297,"ctime":1716433034,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240523\/658122297.shtml","title":"\u798f\u84c9\u8f6c\u503a\u4e0a\u6da82.53%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u73872.76%","source":"\u91d1\u878d\u754c","stocks":603327,"type":"news"}]

2024-12-26,12.51,12.87,12.49,12.7400,64604,82382700,0.84;2024-12-25,12.66,12.76,12.32,12.5100,64721,80974000,0.84;2024-12-24,12.83,12.91,12.51,12.7500,73287,93107700,0.95;2024-12-23,13.30,13.38,12.65,12.6600,105083,135643400,1.37;2024-12-20,13.15,13.48,13.13,13.2900,83077,110590700,1.08;2024-12-19,13.00,13.37,12.88,13.2500,87674,115173800,1.14;2024-12-18,12.93,13.30,12.66,13.1700,95515,124773800,1.24;2024-12-17,13.08,13.25,12.76,12.8000,93306,120921700,1.21;2024-12-16,13.66,13.67,13.10,13.1700,102222,136109000,1.33;2024-12-13,14.00,14.06,13.58,13.6000,126704,174390700,1.65;2024-12-12,13.84,14.50,13.83,14.0800,180858,255556300,2.35;2024-12-11,13.48,13.83,13.40,13.8300,147838,202689600,1.92;2024-12-10,13.73,13.77,13.45,13.4800,138501,188780700,1.80;2024-12-09,13.51,13.66,13.24,13.3100,84753,113790700,1.10;2024-12-06,13.47,13.56,13.23,13.4900,101823,136583500,1.33;2024-12-05,13.08,13.49,13.06,13.4900,120447,161005400,1.57;2024-12-04,13.20,13.36,13.01,13.0500,85214,112152400,1.11;2024-12-03,13.53,13.60,13.19,13.3100,94159,125740100,1.23;2024-12-02,13.30,13.63,13.30,13.5300,106143,142894800,1.38;2024-11-29,13.05,13.44,12.90,13.2600,119113,157033200,1.55;2024-11-28,13.28,13.41,13.11,13.1300,88305,117043400,1.15;2024-11-27,13.00,13.42,12.80,13.4000,115462,151352400,1.50;2024-11-26,13.23,13.56,13.18,13.4000,109582,146503400,1.43;2024-11-25,13.42,13.52,12.90,13.2600,116337,152637000,1.51;2024-11-22,13.88,14.27,13.35,13.4000,135541,188003600,1.76;2024-11-21,14.25,14.27,13.86,14.0200,125884,176908800,1.64;2024-11-20,14.15,14.62,14.00,14.3200,171645,244341000,2.23;2024-11-19,13.31,14.23,13.31,14.1500,185497,256446900,2.42;2024-11-18,14.51,14.58,13.25,13.4700,195208,267647100,2.54;2024-11-15,14.26,14.98,14.26,14.4100,173289,253037700,2.26;2024-11-14,14.98,15.05,14.39,14.4200,139541,205321800,1.82;2024-11-13,15.30,15.33,14.80,14.9800,209252,314063600,2.73;2024-11-12,15.24,15.77,15.08,15.5400,378226,580579400,4.94;2024-11-11,15.29,15.29,14.77,15.2300,334699,504331000,4.37;2024-11-08,14.29,15.18,14.29,15.0700,426023,629883400,5.56;2024-11-07,14.05,14.31,13.85,14.2900,199901,281558600,2.61;2024-11-06,14.54,14.70,14.05,14.2000,295766,424372400,3.86;2024-11-05,14.25,14.74,14.22,14.5400,304594,440787200,3.98;2024-11-04,13.61,14.65,13.61,14.2500,265892,376872000,3.53;2024-11-01,15.36,15.36,14.47,14.4700,413867,612533600,5.55;2024-10-31,15.65,16.97,14.98,16.0800,793834,1252262700,10.65;2024-10-30,13.98,15.53,13.91,15.5300,664922,1007570100,8.92;2024-10-29,14.19,14.75,14.10,14.1200,355219,511581000,4.76;2024-10-28,13.93,14.35,13.85,14.2500,196325,277105700,2.63;2024-10-25,14.10,14.13,13.81,13.9300,136087,190411300,1.83;2024-10-24,13.76,13.98,13.66,13.8600,114208,157655400,1.53;2024-10-23,14.25,14.25,13.83,13.9000,199733,280830600,2.68;2024-10-22,14.64,14.64,13.88,14.1500,278059,395941400,3.73;2024-10-21,14.17,15.59,13.85,14.6700,453625,655870100,6.08;2024-10-18,13.91,14.73,13.80,14.3300,492395,698885100,6.60;2024-10-17,13.49,14.13,13.06,13.8100,448942,612917400,6.02;2024-10-16,12.50,13.67,12.43,13.4900,298769,394510200,4.01;2024-10-15,12.98,13.41,12.73,12.8000,200810,263197700,2.69;2024-10-14,12.08,13.06,12.01,12.9600,174304,219735100,2.34;2024-10-11,12.78,12.80,11.90,12.0800,122689,151197300,1.65;2024-10-10,12.64,13.10,12.21,12.8000,184189,234617000,2.47;2024-10-09,13.90,13.90,12.74,12.7400,212159,278589400,2.85;2024-10-08,14.73,14.73,13.06,14.1500,349896,486793400,4.69;2024-09-30,12.77,13.40,12.42,13.3900,247463,322743300,3.32;2024-09-27,11.88,12.24,11.75,12.1800,109173,130860300,1.46;2024-09-26,11.03,11.61,10.96,11.6000,140743,159373000,1.89;2024-09-25,11.02,11.42,11.00,11.0900,132033,148226900,1.77;2024-09-24,10.82,11.03,10.55,11.0300,127210,137968500,1.71;2024-09-23,10.71,11.12,10.56,10.8100,111817,121791900,1.50;2024-09-20,10.69,10.77,10.54,10.6100,62695,66725900,0.84;2024-09-19,10.45,10.69,10.34,10.5700,46843,49344900,0.63;2024-09-18,10.60,10.61,10.18,10.3700,52319,54078700,0.70;2024-09-13,10.80,10.88,10.54,10.5500,59363,63521500,0.80;2024-09-12,11.01,11.15,10.80,10.8000,58846,64325600,0.79;2024-09-11,11.25,11.25,10.92,10.9800,64895,71571500,0.87;2024-09-10,11.22,11.35,10.95,11.2900,73669,81960800,0.99;2024-09-09,11.34,11.46,11.15,11.2200,56429,63505500,0.76;2024-09-06,11.67,11.67,11.20,11.3400,74461,84824100,1.00;2024-09-05,11.62,11.77,11.52,11.6400,68027,79211200,0.91;2024-09-04,11.81,11.85,11.48,11.6800,97032,113010500,1.30;2024-09-03,11.84,12.06,11.74,11.9700,111765,133155200,1.50;2024-09-02,12.17,12.25,11.80,11.8500,112801,135388300,1.51;2024-08-30,11.82,12.39,11.81,12.1700,199192,242829600,2.67;2024-08-29,11.12,12.01,11.02,11.8100,175512,203689900,2.35;2024-08-28,11.20,11.34,11.08,11.1200,63465,70934400,0.85;2024-08-27,11.50,11.50,11.06,11.2000,84156,94380600,1.13;2024-08-26,11.38,11.81,11.17,11.5600,121090,139711800,1.62;2024-08-23,10.81,11.45,10.70,11.2200,99663,110548700,1.34;2024-08-22,11.60,11.61,10.88,10.9600,124594,138084300,1.67;2024-08-21,11.29,11.74,11.17,11.5800,98478,113879300,1.32;2024-08-20,11.44,11.84,11.30,11.3400,87147,99892400,1.17;2024-08-19,11.90,11.91,11.48,11.4900,89566,103949500,1.20;2024-08-16,11.91,12.19,11.81,11.8300,117545,141374000,1.58;2024-08-15,11.66,12.06,11.64,11.8700,121728,144396000,1.63;2024-08-14,11.72,12.23,11.65,11.8000,158716,188792700,2.13;2024-08-13,11.27,11.72,11.27,11.7200,112107,129837100,1.50;2024-08-12,11.45,11.64,11.23,11.3000,74476,84920000,1.00;2024-08-09,11.29,11.69,11.29,11.5500,105026,121137300,1.41;2024-08-08,11.37,11.46,11.05,11.3000,58922,66217800,0.79;2024-08-07,11.29,11.50,11.26,11.3700,56236,64166700,0.75;2024-08-06,11.28,11.39,11.17,11.3500,63007,70964200,0.85;2024-08-05,11.48,11.62,11.11,11.1300,110600,125383100,1.48;2024-08-02,12.08,12.08,11.64,11.6800,96090,113823500,1.29;2024-08-01,12.24,12.43,12.11,12.1200,95428,116620200,1.28;2024-07-31,11.82,12.26,11.81,12.2400,117929,142561800,1.58;2024-07-30,11.66,11.90,11.47,11.8200,79520,93400000,1.07;2024-07-29,11.64,11.83,11.47,11.7400,70042,81923200,0.94;2024-07-26,11.46,11.65,11.45,11.6300,71701,82989500,0.96;2024-07-25,11.53,11.65,11.20,11.4500,96973,110498900,1.30;2024-07-24,11.70,12.06,11.62,11.7700,92826,110012700,1.25;2024-07-23,12.17,12.20,11.72,11.7400,91345,109002400,1.23;2024-07-22,12.13,12.26,11.97,12.1800,80331,97556100,1.08;2024-07-19,12.07,12.36,11.95,12.1200,87325,106440500,1.17;2024-07-18,12.07,12.28,11.75,12.1700,127080,152337500,1.70;2024-07-17,13.01,13.01,12.30,12.3000,186994,235129400,2.51;2024-07-16,13.06,13.33,12.90,13.1500,147519,193745700,1.98;2024-07-15,13.26,13.26,12.85,12.9200,100974,130928400,1.35;2024-07-12,13.35,13.40,13.05,13.1400,189513,250054900,2.54;2024-07-11,13.57,13.82,13.33,13.6800,266482,361146700,3.57;2024-07-10,13.32,13.50,13.13,13.2400,218579,291068300,2.93;2024-07-09,12.65,13.47,12.56,13.4600,304919,401056500,4.09;2024-07-08,12.43,13.01,12.21,12.7400,188097,238141100,2.52;2024-07-05,12.46,12.66,12.00,12.4400,108178,132980300,1.45;2024-07-04,12.83,12.95,12.40,12.4700,121771,154075900,1.63;2024-07-03,13.08,13.18,12.72,12.8000,117589,151109400,1.58;2024-07-02,13.14,13.51,13.00,13.0800,209679,275872700,2.81;2024-07-01,13.00,13.32,12.70,13.2900,352400,461543000,4.73;2024-06-28,11.69,12.89,11.59,12.8900,286857,362976900,3.85