[{"seq":656866465,"ctime":1713146480,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240415\/656866465.shtml","title":"\u4ef7\u683c\u524d\u7ebf|4\u670814\u65e5\u4e3b\u8981\u5927\u4e2d\u57ce\u5e02\u6210\u4ea4\u571f\u5730\u6ea2\u4ef7\u7387\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":"000011","type":"yidong"},{"seq":656638541,"ctime":1712541667,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240408\/656638541.shtml","title":"\u4ef7\u683c\u524d\u7ebf|4\u67087\u65e5\u4e3b\u8981\u5927\u4e2d\u57ce\u5e02\u6210\u4ea4\u571f\u5730\u6ea2\u4ef7\u7387\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":"000011","type":"yidong"},{"seq":656482459,"ctime":1711936869,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240401\/656482459.shtml","title":"\u4ef7\u683c\u524d\u7ebf|3\u670831\u65e5\u4e3b\u8981\u5927\u4e2d\u57ce\u5e02\u6210\u4ea4\u571f\u5730\u6ea2\u4ef7\u7387\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":"000011","type":"yidong"},{"seq":656242286,"ctime":1711332068,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240325\/656242286.shtml","title":"\u4ef7\u683c\u524d\u7ebf|3\u670824\u65e5\u4e3b\u8981\u5927\u4e2d\u57ce\u5e02\u6210\u4ea4\u571f\u5730\u6ea2\u4ef7\u7387\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":"000011","type":"yidong"},{"seq":656006066,"ctime":1710729072,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240318\/656006066.shtml","title":"\u4ef7\u683c\u524d\u7ebf|3\u670817\u65e5\u4e3b\u8981\u5927\u4e2d\u57ce\u5e02\u6210\u4ea4\u571f\u5730\u6ea2\u4ef7\u7387\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":"000011","type":"yidong"},{"seq":655782684,"ctime":1710124265,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240311\/655782684.shtml","title":"\u4ef7\u683c\u524d\u7ebf|3\u670810\u65e5\u4e3b\u8981\u5927\u4e2d\u57ce\u5e02\u6210\u4ea4\u571f\u5730\u6ea2\u4ef7\u7387\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":"000011","type":"yidong"},{"seq":655555139,"ctime":1709519479,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240304\/655555139.shtml","title":"\u4ef7\u683c\u524d\u7ebf|3\u67083\u65e5\u4e3b\u8981\u5927\u4e2d\u57ce\u5e02\u6210\u4ea4\u571f\u5730\u6ea2\u4ef7\u7387\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":"000011","type":"yidong"},{"seq":655315519,"ctime":1708914665,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240226\/655315519.shtml","title":"\u4ef7\u683c\u524d\u7ebf|2\u670825\u65e5\u4e3b\u8981\u5927\u4e2d\u57ce\u5e02\u6210\u4ea4\u571f\u5730\u6ea2\u4ef7\u7387\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":"000011","type":"yidong"},{"seq":655265492,"ctime":1708657331,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240223\/655265492.shtml","title":"\u4ef7\u683c\u524d\u7ebf|2\u670818\u65e5\u4e3b\u8981\u5927\u4e2d\u57ce\u5e02\u6210\u4ea4\u571f\u5730\u6ea2\u4ef7\u7387\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":"000011","type":"yidong"},{"seq":654548987,"ctime":1706509870,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240129\/654548987.shtml","title":"\u4ef7\u683c\u524d\u7ebf|1\u670828\u65e5\u4e3b\u8981\u5927\u4e2d\u57ce\u5e02\u6210\u4ea4\u571f\u5730\u6ea2\u4ef7\u7387\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":"000011","type":"yidong"},{"seq":654317686,"ctime":1705905074,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240122\/654317686.shtml","title":"\u4ef7\u683c\u524d\u7ebf|1\u670821\u65e5\u4e3b\u8981\u5927\u4e2d\u57ce\u5e02\u6210\u4ea4\u571f\u5730\u6ea2\u4ef7\u7387\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":"000011","type":"yidong"},{"seq":654098524,"ctime":1705310754,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240115\/654098524.shtml","title":"\u6df1\u7269\u4e1a\u96c6\u56e2\uff1a\u62e9\u673a\u52a0\u5927\u4f18\u8d28\u5730\u4ea7\u9879\u76ee\u3001\u57ce\u5e02\u66f4\u65b0\u9879\u76ee\u83b7\u53d6\u529b\u5ea6","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000011","type":"yidong"},{"seq":654091984,"ctime":1705300266,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240115\/654091984.shtml","title":"\u4ef7\u683c\u524d\u7ebf|1\u670814\u65e5\u4e3b\u8981\u5927\u4e2d\u57ce\u5e02\u6210\u4ea4\u571f\u5730\u6ea2\u4ef7\u7387\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":"000011","type":"yidong"},{"seq":653876831,"ctime":1704693664,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240108\/653876831.shtml","title":"\u4ef7\u683c\u524d\u7ebf|1\u67087\u65e5\u4e3b\u8981\u5927\u4e2d\u57ce\u5e02\u6210\u4ea4\u571f\u5730\u6ea2\u4ef7\u7387\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":"000011","type":"yidong"},{"seq":653872353,"ctime":1704677833,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240108\/653872353.shtml","title":"\u697c\u5e02\u91cd\u78c5\uff01\u6df1\u5733\u62df\u63a8\u8fdb\u57ce\u4e2d\u6751\u6539\u9020\uff0c\u6d89\u7ea640%\u5efa\u9762\uff01\u623f\u5730\u4ea7ETF\u534e\u590f\u5c0f\u5e45\u4f4e\u5f00","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"000011","type":"news"},{"seq":653872104,"ctime":1704677325,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240108\/653872104.shtml","title":"\u623f\u5730\u4ea7\u5f00\u53d1\u677f\u5757\u76d8\u521d\u6d3b\u8dc3 \u4e91\u5357\u57ce\u62952\u8fde\u677f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000011","type":"news"},{"seq":653755472,"ctime":1704273319,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240103\/653755472.shtml","title":"\u6df1\u7269\u516c\u53f8\u8363\u83b7\u5e7f\u4e1c\u7701\u7269\u534f\u6388\u4e88\u53cc\u9879\u8363\u8a89","source":"\u6df1\u7269\u4e1aA\u5b98\u5fae","author":"\u6df1\u7269\u4e1a\u96c6\u56e2","stocks":"000011","type":"yidong"},{"seq":653710226,"ctime":1704186067,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240102\/653710226.shtml","title":"\u4ef7\u683c\u524d\u7ebf|12\u670831\u65e5\u4e3b\u8981\u5927\u4e2d\u57ce\u5e02\u6210\u4ea4\u571f\u5730\u6ea2\u4ef7\u7387\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":"000011","type":"yidong"},{"seq":653702120,"ctime":1704163641,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240102\/653702120.shtml","title":"\u56fd\u8d38\u7269\u4e1a\u516c\u53f8\u6240\u5c5e\u4f01\u4e1a\u4e2d\u6807\u591a\u4e2a\u9879\u76ee","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","author":"\u5218\u826f\u6587","stocks":"000011","type":"yidong"},{"seq":653621943,"ctime":1703762796,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231228\/653621943.shtml","title":"\u6df1\u7269\u516c\u53f8\u4e3e\u529e2023\u5e74\u8001\u65e7\u7535\u68af\u66f4\u65b0\u6539\u9020\u6210\u679c\u6c47\u62a5\u4f1a","source":"\u6df1\u7269\u4e1aA\u5b98\u5fae","author":"\u6df1\u7269\u4e1a\u96c6\u56e2","stocks":"000011","type":"yidong"},{"seq":653483840,"ctime":1703493245,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231225\/653483840.shtml","title":"\u4ef7\u683c\u524d\u7ebf|12\u670824\u65e5\u4e3b\u8981\u5927\u4e2d\u57ce\u5e02\u6210\u4ea4\u571f\u5730\u6ea2\u4ef7\u7387\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":"000011","type":"yidong"},{"seq":653252639,"ctime":1702881070,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231218\/653252639.shtml","title":"\u4ef7\u683c\u524d\u7ebf|12\u670817\u65e5\u4e3b\u8981\u5927\u4e2d\u57ce\u5e02\u6210\u4ea4\u571f\u5730\u6ea2\u4ef7\u7387\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":"000011","type":"yidong"},{"seq":653151668,"ctime":1702516206,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231214\/653151668.shtml","title":"\u6df1\u7269\u4e1aA\u8fde\u7eed5\u65e5\u83b7\u5f97\u5317\u4e0a\u8d44\u91d1\u51c0\u4e70\u5165\uff0c\u7d2f\u8ba1\u4e70\u5165733.07\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u6e2f\u8d44\u6301\u7eed\u4e70\u5165","stocks":"000011","type":"yidong"},{"seq":653028918,"ctime":1702278066,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231211\/653028918.shtml","title":"\u4ef7\u683c\u524d\u7ebf|12\u670810\u65e5\u4e3b\u8981\u5927\u4e2d\u57ce\u5e02\u6210\u4ea4\u571f\u5730\u6ea2\u4ef7\u7387\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":"000011","type":"yidong"},{"seq":652799925,"ctime":1701671467,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231204\/652799925.shtml","title":"\u4ef7\u683c\u524d\u7ebf|12\u67083\u65e5\u4e3b\u8981\u5927\u4e2d\u57ce\u5e02\u6210\u4ea4\u571f\u5730\u6ea2\u4ef7\u7387\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":"000011","type":"yidong"},{"seq":652624356,"ctime":1701163872,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231128\/652624356.shtml","title":"\u4ef7\u683c\u524d\u7ebf|11\u670826\u65e5\u4e3b\u8981\u5927\u4e2d\u57ce\u5e02\u6210\u4ea4\u571f\u5730\u6ea2\u4ef7\u7387\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":"000011","type":"yidong"},{"seq":652461064,"ctime":1700693581,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231123\/652461064.shtml","title":"\u9891\u9891\u91ca\u653e\u5229\u597d \u623f\u5730\u4ea7\u677f\u5757\u8868\u73b0\u62a2\u773c","source":"\u6df1\u5733\u5546\u62a5","stocks":"000011","type":"news"},{"seq":652427020,"ctime":1700616732,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231122\/652427020.shtml","title":"\u623f\u5730\u4ea7\u5f00\u53d1\u677f\u5757\u76d8\u521d\u62c9\u5347","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000011","type":"news"},{"seq":652387767,"ctime":1700547962,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231121\/652387767.shtml","title":"\u6df1\u7269\u4e1a\u96c6\u56e2\u8363\u83b7\u201c2023\u6df1\u5733500\u5f3a\u4f01\u4e1a\u201d\u79f0\u53f7","source":"\u6df1\u7269\u4e1aA\u5b98\u5fae","author":"\u6df1\u7269\u4e1a\u96c6\u56e2","stocks":"000011","type":"yidong"},{"seq":652345261,"ctime":1700461867,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231120\/652345261.shtml","title":"\u4ef7\u683c\u524d\u7ebf|11\u670819\u65e5\u4e3b\u8981\u5927\u4e2d\u57ce\u5e02\u6210\u4ea4\u571f\u5730\u6ea2\u4ef7\u7387\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":"000011","type":"yidong"},{"seq":652130583,"ctime":1699857069,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231113\/652130583.shtml","title":"\u4ef7\u683c\u524d\u7ebf|11\u670812\u65e5\u4e3b\u8981\u5927\u4e2d\u57ce\u5e02\u6210\u4ea4\u571f\u5730\u6ea2\u4ef7\u7387\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":"000011","type":"yidong"},{"seq":651908635,"ctime":1699252323,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231106\/651908635.shtml","title":"\u5bcc\u52a0\u79d1\u6280\u8463\u4e8b\u957f\u9ec4\u5f64\u5143\u4e00\u884c\u5230\u6df1\u7269\u4e1a\u96c6\u56e2\u5ea7\u8c08\u4ea4\u6d41","source":"\u6df1\u7269\u4e1aA\u5b98\u5fae","author":"\u6df1\u7269\u4e1a\u96c6\u56e2","stocks":"000011","type":"yidong"},{"seq":651905355,"ctime":1699237867,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231106\/651905355.shtml","title":"\u4ef7\u683c\u524d\u7ebf|11\u67085\u65e5\u4e3b\u8981\u5927\u4e2d\u57ce\u5e02\u6210\u4ea4\u571f\u5730\u6ea2\u4ef7\u7387\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":"000011","type":"yidong"},{"seq":651899729,"ctime":1699228734,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231106\/651899729.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u9526\u9f99\u80a1\u4efd\u7b79\u5212\u8f6c\u8ba9\u4e1c\u839e\u8bc1\u523820%\u80a1\u4efd","source":"\u540c\u82b1\u987aC\u95fb","stocks":"000011","type":"news"},{"seq":651880473,"ctime":1699012409,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231103\/651880473.shtml","title":"11\u67083\u65e5\u665a\u95f4\u516c\u544a\u96c6\u9526\uff1a\u7ff0\u5b87\u836f\u4e1a\u6536\u5230\u7ea61.03\u4ebf\u5143\u5229\u62c9\u9c81\u80bd\u6ce8\u5c04\u6db2\u91c7\u8d2d\u8ba2\u5355","source":"\u540c\u82b1\u987a\u91d1\u878d\u7814\u7a76\u4e2d\u5fc3","stocks":"000011","type":"news"},{"seq":651878246,"ctime":1699011671,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231103\/651878246.shtml","title":"\u964d\u4f4e\u672a\u6765\u5546\u94fa\u53bb\u5316\u538b\u529b \u6df1\u7269\u4e1aA\u62df\u6ea2\u4ef7\u51fa\u8ba9\u666f\u6052\u6cf0\u5168\u90e8\u80a1\u6743","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"000011","type":"yidong"},{"seq":651870032,"ctime":1699004871,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231103\/651870032.shtml","title":"\u6df1\u7269\u4e1aA\uff1a\u62df8.35\u4ebf\u5143\u6302\u724c\u8f6c\u8ba9\u666f\u6052\u6cf0\u516c\u53f8100%\u80a1\u6743","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000011","type":"yidong"},{"seq":651739693,"ctime":1698743354,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231031\/651739693.shtml","title":"\u6df1\u7269\u4e1a\u96c6\u56e2\u201c\u4e24\u76d1\u201d\u966a\u540c\u6df1\u6295\u63a7\u5916\u6d3e\u76d1\u4e8b\u4e00\u884c\u5230\u91cd\u5e86\u6df1\u56fd\u8d38\u516c\u53f8\u8c03\u7814","source":"\u6df1\u7269\u4e1aA\u5b98\u5fae","author":"\u6df1\u7269\u4e1a\u96c6\u56e2","stocks":"000011","type":"yidong"},{"seq":651696731,"ctime":1698654680,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231030\/651696731.shtml","title":"\u4ef7\u683c\u524d\u7ebf|10\u670829\u65e5\u4e3b\u8981\u5927\u4e2d\u57ce\u5e02\u6210\u4ea4\u571f\u5730\u6ea2\u4ef7\u7387\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":"000011","type":"yidong"},{"seq":44901025,"ctime":1698595650,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20231030\/44901025.shtml","title":"\u6df1\u7269\u4e1aA\uff1a2023\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000011","type":"notice"},{"seq":44899459,"ctime":1698595352,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20231030\/44899459.shtml","title":"\u6df1\u7269\u4e1aB\uff1a2023\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a\uff08\u82f1\u6587\uff09","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000011","type":"notice"},{"seq":651604973,"ctime":1698292870,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231026\/651604973.shtml","title":"\u6df1\u7269\u4e1aA\uff1a\u9884\u6302\u724c\u8f6c\u8ba9\u5168\u8d44\u5b50\u516c\u53f8\u6df1\u5733\u5e02\u666f\u6052\u6cf0\u623f\u5730\u4ea7\u5f00\u53d1\u6709\u9650\u516c\u53f8100%\u80a1\u6743","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000011","type":"yidong"},{"seq":651483090,"ctime":1698040871,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231023\/651483090.shtml","title":"\u4ef7\u683c\u524d\u7ebf|10\u670822\u65e5\u4e3b\u8981\u5927\u4e2d\u57ce\u5e02\u6210\u4ea4\u571f\u5730\u6ea2\u4ef7\u7387\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":"000011","type":"yidong"}]
2024-04-18,8.07,8.09,7.95,7.9900,29238,23435400,0.56;2024-04-17,7.88,8.09,7.84,8.0300,32020,25651400,0.61;2024-04-16,7.92,8.00,7.78,7.8300,35784,28080600,0.68;2024-04-15,8.13,8.23,7.84,7.9500,43615,34909300,0.83;2024-04-12,8.33,8.35,8.14,8.1600,33559,27587400,0.64;2024-04-11,8.29,8.41,8.20,8.3000,29176,24152600,0.55;2024-04-10,8.38,8.55,8.26,8.3400,51392,43269100,0.98;2024-04-09,8.24,8.42,8.22,8.3800,34311,28655600,0.65;2024-04-08,8.35,8.43,8.27,8.2800,41197,34342400,0.78;2024-04-03,8.40,8.50,8.31,8.4800,54551,46025500,1.04;2024-04-02,8.43,8.46,8.32,8.3600,54482,45681000,1.03;2024-04-01,8.25,8.40,8.23,8.3800,60767,50588700,1.15;2024-03-29,8.17,8.27,8.16,8.2400,39243,32196700,0.75;2024-03-28,8.22,8.33,8.18,8.2400,48815,40286800,0.93;2024-03-27,8.40,8.46,8.20,8.2900,78768,65446000,1.50;2024-03-26,8.22,8.85,8.18,8.5500,115181,97826900,2.19;2024-03-25,8.20,8.40,8.16,8.2000,35200,29129800,0.67;2024-03-22,8.37,8.37,8.14,8.2200,34506,28394700,0.66;2024-03-21,8.33,8.40,8.31,8.3800,30717,25697000,0.58;2024-03-20,8.33,8.33,8.24,8.3300,23097,19147000,0.44;2024-03-19,8.39,8.40,8.30,8.3200,25516,21303500,0.48;2024-03-18,8.38,8.42,8.32,8.4000,27663,23119600,0.53;2024-03-15,8.30,8.39,8.25,8.3900,30019,24908400,0.57;2024-03-14,8.30,8.39,8.27,8.3100,29253,24359900,0.56;2024-03-13,8.50,8.50,8.25,8.3200,58585,48886500,1.11;2024-03-12,8.27,8.64,8.22,8.4800,84393,71037500,1.60;2024-03-11,8.13,8.26,8.09,8.2600,31823,26093800,0.60;2024-03-08,8.19,8.24,8.05,8.1400,24226,19683900,0.46;2024-03-07,8.16,8.25,8.14,8.1900,27217,22292000,0.52;2024-03-06,8.19,8.24,8.11,8.1800,25054,20499000,0.48;2024-03-05,8.17,8.24,8.12,8.1900,29343,24005700,0.56;2024-03-04,8.40,8.40,8.15,8.2400,55174,45453400,1.05;2024-03-01,8.33,8.59,8.30,8.4600,65305,55149600,1.24;2024-02-29,8.16,8.39,8.10,8.3500,48117,39854700,0.91;2024-02-28,8.51,8.66,8.19,8.2000,84957,72200100,1.61;2024-02-27,8.34,8.57,8.34,8.5300,58007,49198800,1.10;2024-02-26,8.48,8.53,8.36,8.3900,46014,38849200,0.87;2024-02-23,8.46,8.52,8.35,8.5100,40833,34489200,0.78;2024-02-22,8.35,8.48,8.35,8.4500,47342,39767200,0.90;2024-02-21,8.21,8.65,8.21,8.4300,63637,53697300,1.21;2024-02-20,8.23,8.30,8.14,8.2900,42825,35219300,0.81;2024-02-19,8.21,8.34,8.12,8.2700,53439,43918500,1.01;2024-02-08,7.83,8.26,7.83,8.2000,63423,51338900,1.20;2024-02-07,7.82,7.97,7.68,7.8100,62065,48426400,1.18;2024-02-06,7.71,8.07,7.30,7.8900,70722,54247900,1.34;2024-02-05,8.18,8.18,7.58,7.7400,93893,73443000,1.78;2024-02-02,8.25,8.71,8.01,8.3500,95622,80133200,1.82;2024-02-01,8.50,8.54,7.90,8.3400,125607,103314900,2.39;2024-01-31,9.14,9.23,8.58,8.6000,155164,136933300,2.95;2024-01-30,9.10,9.61,9.09,9.2300,152456,142561900,2.90;2024-01-29,9.83,10.58,9.50,9.5300,272345,273011300,5.17;2024-01-26,9.53,10.30,9.51,9.9300,265020,263015000,5.03;2024-01-25,9.33,9.75,9.29,9.6600,205118,196352700,3.90;2024-01-24,8.83,9.45,8.79,9.4100,170924,157166900,3.25;2024-01-23,8.84,8.89,8.30,8.8400,109395,94748500,2.08;2024-01-22,9.11,9.55,8.81,9.0100,150404,138786800,2.86;2024-01-19,8.93,9.86,8.81,9.2700,167331,156815000,3.18;2024-01-18,8.80,9.20,8.60,9.0000,87795,77067000,1.67;2024-01-17,8.89,9.22,8.80,8.9900,115655,104745400,2.20;2024-01-16,8.97,9.36,8.77,8.9500,53919,48154200,1.02;2024-01-15,8.78,8.95,8.69,8.9200,39389,34880700,0.75;2024-01-12,8.81,9.00,8.76,8.8100,36367,32353300,0.69;2024-01-11,8.69,8.83,8.65,8.8200,36971,32363200,0.70;2024-01-10,8.65,8.78,8.56,8.6700,54034,46869900,1.03;2024-01-09,8.83,8.87,8.59,8.7100,116322,101195500,2.21;2024-01-08,9.56,9.75,8.86,8.9200,154748,141599500,2.94;2024-01-05,8.92,9.10,8.82,8.8700,33365,29852900,0.63;2024-01-04,8.88,8.89,8.80,8.8500,21352,18869800,0.41;2024-01-03,8.82,8.95,8.79,8.8700,24979,22149800,0.47;2024-01-02,8.87,8.92,8.76,8.8300,26516,23418000,0.50;2023-12-29,8.82,8.87,8.76,8.8600,28781,25358900,0.55;2023-12-28,8.61,8.83,8.55,8.8000,28389,24798600,0.54;2023-12-27,8.58,8.71,8.53,8.6600,24107,20784300,0.46;2023-12-26,8.71,8.78,8.57,8.5800,23080,19906400,0.44;2023-12-25,8.90,8.90,8.56,8.7200,36631,31835700,0.70;2023-12-22,9.04,9.09,8.86,8.8900,33074,29497600,0.63;2023-12-21,8.97,9.07,8.84,9.0200,29610,26584900,0.56;2023-12-20,9.16,9.19,8.95,8.9600,33433,30160300,0.64;2023-12-19,9.20,9.31,9.05,9.1200,35582,32590300,0.68;2023-12-18,9.37,9.52,9.20,9.2200,46206,43273500,0.88;2023-12-15,9.50,9.55,9.39,9.4200,55921,52935200,1.06;2023-12-14,9.36,9.49,9.25,9.3800,40723,38213000,0.77;2023-12-13,9.38,9.44,9.25,9.2500,35666,33303100,0.68;2023-12-12,9.17,9.42,9.16,9.4000,59277,55168000,1.13;2023-12-11,9.14,9.22,8.99,9.1800,48031,43597800,0.91;2023-12-08,9.44,9.53,9.15,9.1500,57090,52936400,1.08;2023-12-07,9.44,9.55,9.37,9.4500,43832,41511800,0.83;2023-12-06,9.23,9.48,9.22,9.4400,42947,40348900,0.82;2023-12-05,9.37,9.44,9.21,9.2300,35541,33131200,0.68;2023-12-04,9.44,9.47,9.33,9.3900,31372,29476000,0.60;2023-12-01,9.38,9.49,9.31,9.4300,30551,28793400,0.58;2023-11-30,9.36,9.42,9.31,9.3700,34348,32171100,0.65;2023-11-29,9.48,9.57,9.32,9.3500,46255,43403600,0.88;2023-11-28,9.55,9.57,9.45,9.4900,53212,50509900,1.01;2023-11-27,9.79,9.83,9.51,9.5800,83599,80165500,1.59;2023-11-24,10.02,10.11,9.81,9.8200,96728,96113500,1.84;2023-11-23,9.87,10.17,9.75,10.0500,187147,186135300,3.55;2023-11-22,10.00,10.61,9.98,10.3900,232421,240380600,4.41;2023-11-21,9.60,9.99,9.59,9.8500,110690,109135400,2.10;2023-11-20,9.53,9.62,9.48,9.5300,28371,27020800,0.54;2023-11-17,9.46,9.56,9.36,9.4500,25662,24170500,0.49;2023-11-16,9.52,9.56,9.44,9.4900,27777,26359700,0.53;2023-11-15,9.59,9.62,9.51,9.5300,29786,28477800,0.57;2023-11-14,9.42,9.55,9.41,9.5500,32578,30977200,0.62;2023-11-13,9.43,9.48,9.34,9.4200,24638,23139200,0.47;2023-11-10,9.48,9.48,9.35,9.4200,28118,26440800,0.53;2023-11-09,9.49,9.57,9.44,9.4900,39051,37085600,0.74;2023-11-08,9.34,9.55,9.29,9.4800,50213,47475900,0.95;2023-11-07,9.24,9.38,9.20,9.3500,61915,57557800,1.18;2023-11-06,9.04,9.35,8.98,9.2500,79906,73434400,1.52;2023-11-03,8.96,8.96,8.90,8.9300,29878,26682700,0.57;2023-11-02,8.92,8.99,8.84,8.9000,38228,34075300,0.73;2023-11-01,8.98,9.04,8.92,8.9500,39728,35597500,0.75;2023-10-31,8.92,9.01,8.83,8.9700,61764,55012900,1.17;2023-10-30,9.34,9.35,8.83,9.0100,105113,94587700,2.00;2023-10-27,9.30,9.42,9.30,9.3800,29953,28090300,0.57;2023-10-26,9.30,9.35,9.24,9.3200,27078,25162300,0.51;2023-10-25,9.36,9.46,9.30,9.3500,37984,35621600,0.72;2023-10-24,9.10,9.30,9.04,9.2800,41771,38543500,0.79;2023-10-23,9.18,9.25,9.02,9.0400,38105,34674400,0.72;2023-10-20,9.18,9.33,9.08,9.2300,46508,42957900,0.88