[{"seq":659305773,"ctime":1719561052,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240628\/659305773.shtml","title":"\u4e2d\u516c\u9ad8\u79d106\u670828\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":603860,"type":"yidong"},{"seq":659260038,"ctime":1719474712,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240627\/659260038.shtml","title":"\u4e2d\u516c\u9ad8\u79d106\u670827\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":603860,"type":"yidong","yidong":"1"},{"seq":659255829,"ctime":1719458979,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240627\/659255829.shtml","title":"\u4e2d\u5b57\u5934\u80a1\u7968\u677f\u5757\u5f02\u52a8\u62c9\u5347 \u4e2d\u516c\u9ad8\u79d1\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603860,"type":"news","yidong":"1"},{"seq":658978405,"ctime":1718783542,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240619\/658978405.shtml","title":"\u4e2d\u516c\u9ad8\u79d106\u670819\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":603860,"type":"yidong"},{"seq":658938640,"ctime":1718702518,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240618\/658938640.shtml","title":"\u8f66\u8def\u4e91\u6982\u5ff5\u80a1\u7206\u53d1\uff0c\u591a\u5bb6A\u80a1\u516c\u53f8\u56de\u5e94","source":"\u8d22\u7ecf\u7f51","stocks":603860,"type":"news","yidong":"1"},{"seq":658934359,"ctime":1718698251,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240618\/658934359.shtml","title":"\u4e2d\u516c\u9ad8\u79d1\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51654349.30\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":603860,"type":"yidong","yidong":"1"},{"seq":658933934,"ctime":1718697100,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240618\/658933934.shtml","title":"\u4e2d\u516c\u9ad8\u79d106\u670818\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":603860,"type":"yidong","yidong":"1"},{"seq":658930931,"ctime":1718689005,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240618\/658930931.shtml","title":"\u4e2d\u5b57\u5934\u80a1\u7968\u9707\u8361\u8d70\u9ad8 \u4e2d\u516c\u9ad8\u79d1\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603860,"type":"news","yidong":"1"},{"seq":657187796,"ctime":1713864092,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240423\/657187796.shtml","title":"\u4e2d\u516c\u9ad8\u79d1\u9f99\u864e\u699c\uff1a\u8425\u4e1a\u90e8\u51c0\u4e70\u5165351.79\u4e07\u5143","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":603860,"type":"yidong"},{"seq":657179586,"ctime":1713849122,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240423\/657179586.shtml","title":"\u4e2d\u5b57\u5934\u80a1\u7968\u9707\u8361\u8d70\u4f4e \u4e2d\u4fe1\u91d1\u5c5e\u8dcc\u8d858%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603860,"type":"news"},{"seq":657028767,"ctime":1713433473,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240418\/657028767.shtml","title":"\u4e2d\u516c\u9ad8\u79d1\u9f99\u864e\u699c\uff1a\u8425\u4e1a\u90e8\u51c0\u4e70\u5165789.63\u4e07\u5143","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":603860,"type":"yidong","yidong":"1"},{"seq":657022124,"ctime":1713426683,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240418\/657022124.shtml","title":"\u4e2d\u516c\u9ad8\u79d104\u670818\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":603860,"type":"yidong","yidong":"1"},{"seq":657018801,"ctime":1713420424,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240418\/657018801.shtml","title":"A\u80a1\u5168\u7ebf\u5927\u6da8\uff0c\u4f4e\u7a7a\u7ecf\u6d4e\u6982\u5ff5\u80fd\u5426\u6301\u7eed\u63a8\u5347\u6da8\u505c\u98ce\u66b4","source":"\u91d1\u878d\u754c","stocks":603860,"type":"yidong","yidong":"1"},{"seq":657014627,"ctime":1713404429,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240418\/657014627.shtml","title":"\u4e2d\u5b57\u5934\u80a1\u7968\u63a2\u5e95\u56de\u5347 \u4e2d\u516c\u9ad8\u79d14\u8fde\u677f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603860,"type":"news","yidong":"1"},{"seq":656980393,"ctime":1713347817,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240417\/656980393.shtml","title":"\u4e09\u8fde\u677f\u4e2d\u516c\u9ad8\u79d1\uff1a\u516c\u53f8\u76ee\u524d\u65e5\u5e38\u7ecf\u8425\u6d3b\u52a8\u4e00\u5207\u6b63\u5e38","source":"\u91d1\u878d\u754c","stocks":603860,"type":"news","yidong":"1"},{"seq":656978202,"ctime":1713346821,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240417\/656978202.shtml","title":"\u4e2d\u516c\u9ad8\u79d1\u6362\u624b\u738729.40%\uff0c\u4e0a\u699c\u8425\u4e1a\u90e8\u5408\u8ba1\u51c0\u4e70\u5165255.43\u4e07\u5143","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":603860,"type":"yidong","yidong":"1"},{"seq":656969417,"ctime":1713340233,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240417\/656969417.shtml","title":"\u4e2d\u516c\u9ad8\u79d104\u670817\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":603860,"type":"yidong","yidong":"1"},{"seq":656964171,"ctime":1713321599,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240417\/656964171.shtml","title":"\u4e2d\u5b57\u5934\u80a1\u7968\u9707\u8361\u62c9\u5347 \u4e2d\u516c\u9ad8\u79d13\u8fde\u677f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603860,"type":"news","yidong":"1"},{"seq":656918328,"ctime":1713253839,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240416\/656918328.shtml","title":"\u4e2d\u516c\u9ad8\u79d104\u670816\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":603860,"type":"yidong","yidong":"1"},{"seq":656911414,"ctime":1713232343,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240416\/656911414.shtml","title":"\u56fd\u76db\u8bc1\u5238\u6df1\u5ea6\u6d1e\u5bdf\uff1a\u592e\u4f01\u4e1a\u7ee9\u91ca\u653e\u4e0e\u5206\u7ea2\u7b56\u7565\u53cc\u91cd\u9a71\u52a8\uff0c\u592e\u56fd\u4f01\u6539\u9769\u7ea2\u5229\u6709\u671b\u6301\u7eed\u91ca\u653e","source":"\u91d1\u878d\u754c","stocks":603860,"type":"news","yidong":"1"},{"seq":656910721,"ctime":1713231175,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240416\/656910721.shtml","title":"\u4e2d\u5b57\u5934\u80a1\u7968\u9707\u8361\u62c9\u5347 \u4e2d\u516c\u9ad8\u79d1\u89e6\u53ca\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603860,"type":"news","yidong":"1"},{"seq":656872209,"ctime":1713167456,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240415\/656872209.shtml","title":"\u4e2d\u516c\u9ad8\u79d104\u670815\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":603860,"type":"yidong","yidong":"1"},{"seq":656867509,"ctime":1713149087,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240415\/656867509.shtml","title":"2023\u5e74\u592e\u4f01\u5206\u7ea2\u7387\u663e\u8457\u6500\u5347\uff0c\u653f\u7b56\u9a71\u52a8\u4e0b\u5206\u7ea2\u52a8\u529b\u6709\u671b\u6301\u7eed\u589e\u5f3a\uff0c\u592e\u56fd\u4f01\u5e02\u503c\u7ba1\u7406\u65b0\u4e3e\u63aa\u9884\u671f\u5347\u6e29\uff0c\u52a9\u63a8\u4f30\u503c\u4fee\u590d\u8fdb\u7a0b","source":"\u91d1\u878d\u754c","stocks":603860,"type":"news","yidong":"1"},{"seq":656867384,"ctime":1713148716,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240415\/656867384.shtml","title":"\u4e2d\u5b57\u5934\u677f\u5757\u6301\u7eed\u62c9\u5347\uff01\u4e2d\u56fd\u4ea4\u5efa\u7b49\u591a\u80a1\u6da8\u505c\uff0c\u5238\u5546\u79f0\uff1a\u65b0\u201c\u56fd\u4e5d\u6761\u201d\u5f3a\u5316\u7ea2\u5229\u7b56\u7565\uff0c\u5173\u6ce8\u592e\u3001\u56fd\u4f01\u5206\u7ea2\u7387\u7684\u63d0\u5347\u53ca\u6cbb\u7406\u6539\u5584","source":"\u91d1\u878d\u754c","stocks":603860,"type":"news","yidong":"1"},{"seq":656430685,"ctime":1711674647,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240329\/656430685.shtml","title":"\u4e2d\u516c\u9ad8\u79d1\u8d74\u62db\u5546\u4ea4\u79d1\u8fdb\u884c\u6280\u672f\u4ea4\u6d41\u548c\u5408\u4f5c\u6d3d\u8c08","source":"\u4e2d\u516c\u9ad8\u79d1\u5b98\u5fae","stocks":603860,"type":"yidong"},{"seq":656376124,"ctime":1711583218,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240328\/656376124.shtml","title":"\u793e\u4fdd\u57fa\u91d1QFII\u7b49\u957f\u7ebf\u8d44\u91d1\u4e70\u4e86\u5565","source":"\u6df1\u5733\u5546\u62a5","stocks":603860,"type":"news"},{"seq":656248969,"ctime":1711352072,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240325\/656248969.shtml","title":"\u5de5\u7a0b\u54a8\u8be2\u670d\u52a1\u884c\u4e1a25\u65e5\u4e3b\u529b\u51c0\u6d41\u51fa9697.57\u4e07\u5143\uff0c\u5965\u96c5\u80a1\u4efd\u3001\u534e\u8bbe\u96c6\u56e2\u5c45\u524d","source":"\u91d1\u878d\u754c","stocks":603860,"type":"news"},{"seq":656160616,"ctime":1711018438,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240321\/656160616.shtml","title":"\u5168\u7403\u51fa\u8d27\u91cf\u65a9\u83b7\u4f73\u7ee9\uff0c\u56fd\u5185\u672a\u8fdb\u524d\u5341\uff1f\u50a8\u80fd\u9f99\u5934\u7acb\u9a6c\u6f84\u6e05\uff01QFII\u6301\u4ed3\u540d\u5355\u51fa\u7089\uff0c\u79c1\u52df\u5927\u4f6c\u4e5f\u76ef\u4e0a\u8fd9\u53ea\u5316\u5de5\u9f99\u5934\u80a1","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u90ed\u6d01","stocks":603860,"type":"news"},{"seq":656026920,"ctime":1710761620,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240318\/656026920.shtml","title":"\u4e2d\u516c\u9ad8\u79d1\u5c06\u4e8e4\u67088\u65e5\u53ec\u5f00\u80a1\u4e1c\u5927\u4f1a\uff0c\u5171\u5ba1\u8bae4\u9879\u8bae\u6848","source":"\u91d1\u878d\u754c","stocks":603860,"type":"news"},{"seq":655984206,"ctime":1710508618,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240315\/655984206.shtml","title":"\u4e2d\u516c\u9ad8\u79d1\uff1a2023\u5e74\u51c0\u5229\u6da6\u540c\u6bd4\u589e34.14% \u62df10\u6d3e1.547\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603860,"type":"yidong"},{"seq":655270134,"ctime":1708674630,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240223\/655270134.shtml","title":"\u4e2d\u516c\u9ad8\u79d102\u670823\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":603860,"type":"yidong"},{"seq":655252461,"ctime":1708614263,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240222\/655252461.shtml","title":"\u4e2d\u592e\u4f01\u4e1a\u8981\u52a0\u5feb\u5efa\u8bbe\u667a\u80fd\u7b97\u529b\u4e2d\u5fc3 \u592e\u4f01AI\u6982\u5ff5\u80a1\u5168\u7ebf\u53d1\u9175","source":"\u5927\u4f17\u8bc1\u5238\u62a5","author":"gloria","stocks":603860,"type":"news","yidong":"1"},{"seq":655228663,"ctime":1708588304,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240222\/655228663.shtml","title":"\u4e2d\u516c\u9ad8\u79d102\u670822\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":603860,"type":"yidong","yidong":"1"},{"seq":655183546,"ctime":1708503113,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240221\/655183546.shtml","title":"\u4e2d\u516c\u9ad8\u79d1\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651484.92\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":603860,"type":"yidong"},{"seq":655098927,"ctime":1708333243,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240219\/655098927.shtml","title":"\u4e2d\u516c\u9ad8\u79d102\u670819\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603860,"type":"yidong","yidong":"1"},{"seq":654834520,"ctime":1707207103,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240206\/654834520.shtml","title":"\u4e2d\u516c\u9ad8\u79d1\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651234.89\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":603860,"type":"yidong"},{"seq":654678143,"ctime":1706751515,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240201\/654678143.shtml","title":"\u4e2d\u5b57\u5934\u80a1\u7968\u76d8\u521d\u666e\u8dcc \u4e2d\u6210\u80a1\u4efd\u8dcc\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603860,"type":"news","yidong":"1"},{"seq":654545309,"ctime":1706496581,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240129\/654545309.shtml","title":"\u4e2d\u5b57\u5934\u80a1\u7968\u76d8\u4e2d\u6301\u7eed\u8d70\u9ad8 \u8fd1\u5341\u80a1\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603860,"type":"news"},{"seq":654453974,"ctime":1706173211,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240125\/654453974.shtml","title":"\u4e2d\u516c\u9ad8\u79d101\u670825\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603860,"type":"yidong","yidong":"1"},{"seq":654452217,"ctime":1706170762,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240125\/654452217.shtml","title":"\u7f55\u89c1\uff01601\u8230\u961f\u6740\u201c\u75af\u201d\u4e86 \u4e2d\u56fd\u8054\u901a12\u4ebf\u5c01\u6da8\u505c\uff0c\u4e2d\u56fd\u77f3\u6cb9\u8fd18\u5e74\u534a\u6765\u518d\u6da8\u505c","source":"\u6295\u8d44\u5feb\u62a5","stocks":603860,"type":"news","yidong":"1"},{"seq":654452069,"ctime":1706170327,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240125\/654452069.shtml","title":"\u4e2d\u516c\u9ad8\u79d1\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51653626.97\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":603860,"type":"yidong","yidong":"1"},{"seq":654443381,"ctime":1706146487,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240125\/654443381.shtml","title":"\u4e2d\u5b57\u5934\u80a1\u7968\u76d8\u521d\u8d70\u9ad8 \u4e2d\u56fd\u6d77\u8bda\u3001\u4e2d\u89c6\u4f20\u5a92\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603860,"type":"news","yidong":"1"},{"seq":654408366,"ctime":1706082681,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240124\/654408366.shtml","title":"\u4e2d\u516c\u9ad8\u79d101\u670824\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":603860,"type":"yidong","yidong":"1"},{"seq":654404348,"ctime":1706072648,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240124\/654404348.shtml","title":"\u4e2d\u5b57\u5934\u80a1\u7968\u6301\u7eed\u8d70\u9ad8 \u677f\u5757\u5185\u8fd1\u5341\u80a1\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603860,"type":"news","yidong":"1"},{"seq":654403344,"ctime":1706066811,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240124\/654403344.shtml","title":"\u4e2d\u5b57\u5934\u80a1\u7968\u4e34\u8fd1\u5348\u76d8\u8d70\u9ad8 \u4e2d\u89c6\u4f20\u5a924\u59293\u677f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603860,"type":"news","yidong":"1"}]
2024-07-26,25.81,27.04,25.70,26.4600,29900,78838300,4.48;2024-07-25,25.30,25.97,24.91,25.8900,28075,71795100,4.21;2024-07-24,26.43,26.63,25.34,25.3800,35845,92444600,5.38;2024-07-23,26.99,27.23,26.35,26.3500,26543,71239900,3.98;2024-07-22,27.19,27.22,26.65,26.8100,25358,68255600,3.80;2024-07-19,26.50,27.40,26.42,27.0000,32662,88492800,4.90;2024-07-18,27.19,27.60,26.50,26.7600,45167,121967700,6.77;2024-07-17,29.14,29.14,27.92,27.9200,48201,138204700,7.23;2024-07-16,28.70,29.34,27.77,29.2300,58858,167448100,8.83;2024-07-15,28.81,28.83,28.18,28.7700,40380,115203300,6.06;2024-07-12,28.43,29.60,28.33,29.1000,66038,191812900,9.90;2024-07-11,28.50,28.84,28.00,28.7900,61174,174052900,9.17;2024-07-10,28.40,29.88,27.77,28.1300,72206,206153100,10.83;2024-07-09,27.85,29.00,26.76,28.9000,68465,191683100,10.27;2024-07-08,28.01,29.46,27.90,28.2500,70592,202543800,10.59;2024-07-05,27.31,28.37,26.31,28.3000,59712,164991400,8.96;2024-07-04,28.77,28.80,27.20,27.4500,51952,144870900,7.79;2024-07-03,28.23,28.66,27.91,28.2400,47204,133589900,7.08;2024-07-02,28.73,29.27,28.26,28.3700,56535,162252000,8.48;2024-07-01,28.56,29.23,28.50,28.6700,66514,191292600,9.98;2024-06-28,30.22,31.30,28.65,29.0000,134443,399863700,20.16;2024-06-27,26.70,29.62,26.60,29.6200,67876,192736900,10.18;2024-06-26,26.17,27.20,25.56,26.9300,40567,106635500,6.08;2024-06-25,26.50,27.60,26.23,26.6700,43456,116822200,6.52;2024-06-24,27.00,27.52,26.36,26.4100,46060,123229300,6.91;2024-06-21,27.38,28.41,27.22,27.7400,70677,196448700,10.60;2024-06-20,28.18,28.46,26.85,27.1700,84037,230783300,12.60;2024-06-19,28.82,31.50,28.09,28.3200,127443,373648100,19.11;2024-06-18,26.19,28.82,26.00,28.8200,77211,216375800,11.58;2024-06-17,25.90,26.48,25.80,26.2000,15260,40004300,2.29;2024-06-14,25.70,26.20,25.55,26.0000,15591,40341200,2.34;2024-06-13,26.00,26.04,25.68,25.7100,15690,40529300,2.35;2024-06-12,25.28,26.14,25.11,26.0500,23794,61361500,3.57;2024-06-11,25.07,25.35,24.77,25.2800,18858,47248400,2.83;2024-06-07,25.17,25.49,24.71,25.2600,26107,65629600,3.92;2024-06-06,26.50,26.55,24.90,24.9000,56058,143061500,8.41;2024-06-05,27.32,28.34,26.85,26.8500,51008,139638000,7.65;2024-06-04,27.65,29.37,27.60,27.6500,86219,244938100,12.93;2024-06-03,26.28,27.53,25.88,27.3500,44812,120610300,6.72;2024-05-31,26.00,26.22,25.82,26.1500,12983,33805700,1.95;2024-05-30,26.23,26.37,25.97,26.2000,12958,33974200,1.94;2024-05-29,25.91,26.50,25.91,26.2200,14046,36878800,2.11;2024-05-28,26.45,26.50,26.06,26.2100,15391,40471700,2.31;2024-05-27,26.16,26.52,25.76,26.5000,21152,55381700,3.17;2024-05-24,27.26,27.36,26.00,26.2100,36229,96190000,5.43;2024-05-23,27.97,28.07,27.05,27.2700,34014,93533400,5.10;2024-05-22,28.18,28.49,27.91,28.1600,30965,87375600,4.64;2024-05-21,28.18,28.41,27.83,28.2400,24520,68998500,3.68;2024-05-20,28.50,28.63,28.03,28.2200,35418,99721300,5.31;2024-05-17,27.44,28.75,27.30,28.4300,70904,199331700,10.63;2024-05-16,27.20,28.49,27.10,27.6700,52373,145562200,7.85;2024-05-15,27.35,27.67,27.02,27.0800,29117,79385800,4.37;2024-05-14,27.59,27.87,27.31,27.4700,32775,90112300,4.92;2024-05-13,28.25,28.28,27.34,27.6900,45876,127238300,6.88;2024-05-10,27.98,28.98,27.26,28.5300,75706,213477100,11.35;2024-05-09,27.40,27.87,27.20,27.8600,42351,116904800,6.35;2024-05-08,27.80,27.80,27.00,27.2300,38488,104867700,5.77;2024-05-07,28.00,28.06,27.57,27.8600,44675,124206800,6.70;2024-05-06,27.91,28.28,27.50,28.0800,65145,181844900,9.77;2024-04-30,28.68,28.87,26.88,27.0000,83446,229212100,12.51;2024-04-29,28.56,29.15,27.82,28.5400,101370,290304200,15.20;2024-04-26,29.46,29.96,28.90,29.5700,103954,306858600,15.59;2024-04-25,28.86,29.65,28.50,29.4400,98890,287835800,14.83;2024-04-24,28.55,29.49,28.19,29.0900,111884,323640900,16.78;2024-04-23,28.49,29.96,28.49,29.5300,173603,503064500,26.04;2024-04-22,31.66,31.66,31.66,31.6600,17087,54097400,2.56;2024-04-19,39.64,41.89,35.00,35.1800,237109,928094000,35.56;2024-04-18,33.13,38.08,31.96,38.0800,122941,439551000,18.44;2024-04-17,33.50,34.62,28.66,34.6200,196033,645556300,29.40;2024-04-16,30.00,31.47,29.58,31.4700,101988,316292300,15.30;2024-04-15,25.66,28.61,24.51,28.6100,58683,162127500,8.80;2024-04-12,26.06,26.55,25.97,26.0100,11717,30809500,1.76;2024-04-11,25.99,26.48,25.52,26.2000,12629,33093600,1.89;2024-04-10,26.84,26.90,25.70,26.0400,17044,44660400,2.56;2024-04-09,26.73,27.30,26.64,26.9700,13171,35440700,1.98;2024-04-08,27.77,27.78,26.80,26.8000,16792,45525300,2.52;2024-04-03,27.95,27.97,26.92,27.4500,15731,43104000,2.36;2024-04-02,28.12,28.22,27.62,27.9000,16633,46482300,2.49;2024-04-01,28.00,28.18,27.71,28.1600,25663,71891600,3.85;2024-03-29,26.80,28.28,26.80,27.8200,32506,90119300,4.88;2024-03-28,26.26,27.22,26.20,27.0000,22097,59408900,3.31;2024-03-27,27.26,27.26,26.33,26.3300,21554,57521700,3.23;2024-03-26,27.25,27.44,26.55,27.2400,25573,69154500,3.84;2024-03-25,28.46,28.60,27.07,27.0700,30793,85617000,4.62;2024-03-22,29.57,29.58,28.20,28.4600,39673,113758800,5.95;2024-03-21,29.67,29.97,29.20,29.5200,28985,85574500,4.35;2024-03-20,29.58,29.77,29.36,29.7000,31392,92887900,4.71;2024-03-19,30.00,30.47,29.46,29.6000,39467,117842500,5.92;2024-03-18,28.80,29.91,28.71,29.9000,50475,149194000,7.57;2024-03-15,28.58,29.00,28.57,28.9200,24804,71323400,3.72;2024-03-14,28.35,29.37,28.15,28.9200,43940,126646900,6.59;2024-03-13,28.42,28.69,28.01,28.3800,25216,71592100,3.78;2024-03-12,28.13,28.40,27.69,28.4000,26086,73393800,3.91;2024-03-11,27.70,28.20,27.43,28.1300,25002,69519400,3.75;2024-03-08,27.42,27.92,27.23,27.6200,25413,70249400,3.81;2024-03-07,28.65,29.09,27.61,27.6100,38567,109621000,5.78;2024-03-06,28.26,29.39,28.02,28.9100,36507,104508900,5.47;2024-03-05,28.75,29.42,28.33,28.5100,36525,105221100,5.48;2024-03-04,29.51,29.95,28.58,29.1200,52209,151898200,7.83;2024-03-01,30.00,30.33,29.44,29.9800,56575,168422000,8.48;2024-02-29,28.80,30.90,28.30,30.5000,89371,266630700,13.40;2024-02-28,29.00,31.91,28.80,29.9600,109363,329669000,16.40;2024-02-27,28.30,29.09,27.88,29.0100,66624,190192600,9.99;2024-02-26,28.71,28.98,28.00,28.5100,69751,198390000,10.46;2024-02-23,31.00,31.00,28.61,29.0500,116182,340785000,17.42;2024-02-22,27.00,28.61,26.53,28.6100,57432,159178200,8.61;2024-02-21,25.41,27.89,25.22,26.0100,73518,193752500,11.03;2024-02-20,24.70,26.40,24.50,25.3500,66925,170292100,10.04;2024-02-19,23.42,25.47,23.32,25.4700,62293,150716300,9.34;2024-02-08,22.43,24.00,20.46,23.1500,60772,135085200,9.11;2024-02-07,24.10,24.50,22.56,22.7000,59143,139218300,8.87;2024-02-06,23.55,25.35,22.60,23.9200,76515,179251400,11.47;2024-02-05,26.50,26.50,25.11,25.1100,43136,108887400,6.47;2024-02-02,27.91,30.49,27.90,27.9000,100850,290679300,15.12;2024-02-01,32.95,33.00,31.00,31.0000,62724,196189400,9.41;2024-01-31,33.36,35.40,32.33,34.4400,134946,457076000,20.24;2024-01-30,31.60,35.43,30.08,34.0500,141703,466261100,21.25;2024-01-29,31.14,34.43,31.14,32.8900,158423,523214800,23.76