[{"seq":657321083,"ctime":1714098813,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240426\/657321083.shtml","title":"\u597d\u4e0a\u597d\u62ab\u9732\u5206\u914d\u9884\u6848\uff1a\u62df10\u8f6c\u589e4.5\u6d3e2\u5143\uff08\u542b\u7a0e\uff09","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"001298","type":"yidong"},{"seq":47289203,"ctime":1714061252,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240426\/47289203.shtml","title":"\u597d\u4e0a\u597d\uff1a2024\u5e74\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001298","type":"notice"},{"seq":47289323,"ctime":1714061246,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240426\/47289323.shtml","title":"\u597d\u4e0a\u597d\uff1a2023\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001298","type":"notice"},{"seq":47288919,"ctime":1714061138,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240426\/47288919.shtml","title":"\u597d\u4e0a\u597d\uff1a2023\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001298","type":"notice"},{"seq":657175690,"ctime":1713836718,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240423\/657175690.shtml","title":"\u5b58\u50a8\u82af\u7247\u6982\u5ff5\u9707\u8361\u62c9\u5347 \u5927\u4e3a\u80a1\u4efd\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001298","type":"news"},{"seq":656966381,"ctime":1713333900,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240417\/656966381.shtml","title":"\u5b58\u50a8\u82af\u7247\u6982\u5ff5\u9707\u8361\u8d70\u5f3a \u5146\u6613\u521b\u65b0\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001298","type":"news"},{"seq":656489425,"ctime":1711959030,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240401\/656489425.shtml","title":"\u597d\u4e0a\u597d\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651012.01\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"001298","type":"yidong"},{"seq":656249440,"ctime":1711353041,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240325\/656249440.shtml","title":"\u597d\u4e0a\u597d03\u670825\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"001298","type":"yidong"},{"seq":656196200,"ctime":1711093893,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240322\/656196200.shtml","title":"\u597d\u4e0a\u597d03\u670822\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"001298","type":"yidong"},{"seq":656012246,"ctime":1710748307,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240318\/656012246.shtml","title":"\u597d\u4e0a\u597d03\u670818\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"001298","type":"yidong"},{"seq":655832305,"ctime":1710229854,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240312\/655832305.shtml","title":"\u597d\u4e0a\u597d03\u670812\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"001298","type":"yidong"},{"seq":655789179,"ctime":1710143602,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240311\/655789179.shtml","title":"\u597d\u4e0a\u597d03\u670811\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"001298","type":"yidong"},{"seq":655735320,"ctime":1709884249,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240308\/655735320.shtml","title":"\u597d\u4e0a\u597d03\u670808\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"001298","type":"yidong"},{"seq":655692462,"ctime":1709799025,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240307\/655692462.shtml","title":"\u597d\u4e0a\u597d\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651.37\u4ebf\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"001298","type":"yidong","yidong":"1"},{"seq":655649830,"ctime":1709711561,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240306\/655649830.shtml","title":"\u597d\u4e0a\u597d03\u670806\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"001298","type":"yidong","yidong":"1"},{"seq":655648726,"ctime":1709709129,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240306\/655648726.shtml","title":"\u4eba\u5de5\u667a\u80fd\u70ed\u6f6e\u63a8\u52a8\uff0c\u5b58\u50a8\u82af\u7247\u5e02\u573a\u8fce\u6765\u6295\u8d44\u72c2\u6f6e\uff0cDRAM\u4ea7\u54c1\u7ebf\u8f6c\u578b\u52a0\u901f","source":"\u548c\u8baf\u7f51","stocks":"001298","type":"yidong","yidong":"1"},{"seq":655648337,"ctime":1709708567,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240306\/655648337.shtml","title":"\u5b58\u50a8\u82af\u7247\u9700\u6c42\u5f3a\u52b2\uff0c\u4e09\u661f\u7535\u5b50\u548cSK\u6d77\u529b\u58eb\u8003\u8651\u589e\u52a0\u5de5\u5382\u6295\u5165\u91cf","source":"\u548c\u8baf\u7f51","stocks":"001298","type":"yidong","yidong":"1"},{"seq":655614849,"ctime":1709633360,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240305\/655614849.shtml","title":"\u597d\u4e0a\u597d\u4e0a\u6da810.00%\uff0c\u4e70\u5165\u524d\u4e94\u5408\u8ba1\u4e70\u51657916.20\u4e07\u5143","source":"\u91d1\u878d\u754c","stocks":"001298","type":"news","yidong":"1"},{"seq":655606912,"ctime":1709625133,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240305\/655606912.shtml","title":"\u597d\u4e0a\u597d03\u670805\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"001298","type":"yidong","yidong":"1"},{"seq":655599365,"ctime":1709602513,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240305\/655599365.shtml","title":"\u5b58\u50a8\u82af\u7247\u6982\u5ff5\u5f02\u52a8\u62c9\u5347 \u957f\u7535\u79d1\u6280\u3001\u597d\u4e0a\u597d\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001298","type":"news","yidong":"1"},{"seq":655182804,"ctime":1708501829,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240221\/655182804.shtml","title":"\u597d\u4e0a\u597d02\u670821\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"001298","type":"yidong"},{"seq":655175894,"ctime":1708479425,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240221\/655175894.shtml","title":"SRAM\u6982\u5ff5\u53d1\u9175 \u777f\u80fd\u79d1\u6280\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001298","type":"news"},{"seq":655131876,"ctime":1708416736,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240220\/655131876.shtml","title":"\u597d\u4e0a\u597d\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651552.23\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"001298","type":"yidong","yidong":"1"},{"seq":655131267,"ctime":1708415444,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240220\/655131267.shtml","title":"\u597d\u4e0a\u597d02\u670820\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"001298","type":"yidong","yidong":"1"},{"seq":655129899,"ctime":1708411769,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240220\/655129899.shtml","title":"\u5b58\u50a8\u82af\u7247\u677f\u5757\u5c3e\u76d8\u8d70\u5f3a \u4e07\u6da6\u79d1\u6280\u3001\u597d\u4e0a\u597d\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001298","type":"news","yidong":"1"},{"seq":655129074,"ctime":1708409457,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240220\/655129074.shtml","title":"\u5b58\u50a8\u82af\u7247\u677f\u5757\u53cd\u5f39\u56de\u6696 \u5317\u4eac\u541b\u6b63\u6da8\u8d856%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001298","type":"news","yidong":"1"},{"seq":655098953,"ctime":1708333257,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240219\/655098953.shtml","title":"\u597d\u4e0a\u597d02\u670819\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"001298","type":"yidong","yidong":"1"},{"seq":655092756,"ctime":1708322896,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240219\/655092756.shtml","title":"\u5b58\u50a8\u82af\u7247\u677f\u5757\u5f02\u52a8\u62c9\u5347 \u4f70\u7ef4\u5b58\u50a8\u6da8\u8d8510%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001298","type":"news","yidong":"1"},{"seq":655029449,"ctime":1707382880,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240208\/655029449.shtml","title":"\u597d\u4e0a\u597d02\u670808\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"001298","type":"yidong","yidong":"1"},{"seq":654905184,"ctime":1707291772,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240207\/654905184.shtml","title":"\u597d\u4e0a\u597d02\u67087\u65e5\u4e0b\u8dcc\uff0c\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u4f4e","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u4f4e","stocks":"001298","type":"yidong"},{"seq":654833912,"ctime":1707205715,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240206\/654833912.shtml","title":"\u597d\u4e0a\u597d02\u67086\u65e5\u4e0b\u8dcc\uff0c\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u4f4e","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u4f4e","stocks":"001298","type":"yidong"},{"seq":654787813,"ctime":1707119710,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240205\/654787813.shtml","title":"\u597d\u4e0a\u597d02\u67085\u65e5\u4e0b\u8dcc\uff0c\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u4f4e","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u4f4e","stocks":"001298","type":"yidong","yidong":"1"},{"seq":654685443,"ctime":1706773480,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240201\/654685443.shtml","title":"\u597d\u4e0a\u597d02\u67081\u65e5\u4e0b\u8dcc\uff0c\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u4f4e","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u4f4e","stocks":"001298","type":"yidong"},{"seq":654641235,"ctime":1706687198,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240131\/654641235.shtml","title":"\u597d\u4e0a\u597d01\u670831\u65e5\u4e0b\u8dcc\uff0c\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u4f4e","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u4f4e","stocks":"001298","type":"yidong"},{"seq":653796710,"ctime":1704354613,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240104\/653796710.shtml","title":"\u597d\u4e0a\u597d01\u670804\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"001298","type":"yidong"},{"seq":653751601,"ctime":1704268225,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240103\/653751601.shtml","title":"\u597d\u4e0a\u597d01\u670803\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"001298","type":"yidong"}]
2024-05-23,24.45,24.45,23.92,23.9800,26733,64676200,3.68;2024-05-22,23.52,24.24,23.52,24.2100,29178,70176200,4.02;2024-05-21,23.98,24.57,23.70,23.8000,33957,81684000,4.68;2024-05-20,23.98,24.08,23.62,23.9900,17778,42482300,2.45;2024-05-17,23.68,23.85,23.28,23.8400,19459,45979800,2.68;2024-05-16,23.35,23.93,23.34,23.5000,17585,41530400,2.42;2024-05-15,23.12,23.65,22.95,23.2900,18324,42789600,2.53;2024-05-14,23.47,23.79,23.08,23.2800,19513,45609700,2.69;2024-05-13,23.80,23.80,23.03,23.1800,26265,61304400,3.62;2024-05-10,24.61,24.69,23.85,24.0300,31427,75741700,4.33;2024-05-09,24.07,25.75,24.06,24.6900,48327,119328900,6.66;2024-05-08,24.46,24.59,24.00,24.0400,25784,62427700,3.55;2024-05-07,24.55,24.75,24.31,24.4700,26671,65423100,3.68;2024-05-06,24.79,24.99,24.54,24.6100,29036,71893700,4.00;2024-04-30,24.46,24.86,24.11,24.4800,37571,91938400,5.18;2024-04-29,24.12,24.69,23.80,24.4600,45547,110935200,7.37;2024-04-26,23.25,24.47,23.19,24.2300,47330,113263700,7.66;2024-04-25,23.00,23.55,22.77,23.1800,30238,70187100,4.89;2024-04-24,22.48,23.10,22.48,23.0000,34373,78661400,5.56;2024-04-23,22.33,22.66,22.20,22.4200,19737,44295800,3.19;2024-04-22,22.18,22.60,21.50,22.0600,23611,52110600,3.82;2024-04-19,22.72,22.92,22.30,22.5400,25208,56881900,4.08;2024-04-18,22.92,23.38,22.20,22.8200,41196,94218100,6.67;2024-04-17,21.16,23.00,21.15,22.9000,49374,111374200,7.99;2024-04-16,23.00,23.25,21.16,21.1600,24156,52251000,3.91;2024-04-15,24.66,25.05,22.89,23.5100,44956,106318600,7.27;2024-04-12,25.52,25.99,24.91,25.0200,31727,80333200,5.13;2024-04-11,25.03,26.16,25.03,25.7300,37463,96712600,6.06;2024-04-10,26.60,26.82,25.29,25.5600,53308,137938500,8.63;2024-04-09,25.50,27.67,25.50,26.5300,82831,220644200,13.40;2024-04-08,25.78,26.18,24.92,25.1800,42688,108391900,6.91;2024-04-03,25.81,26.88,24.88,26.1800,61703,160888600,9.98;2024-04-02,26.50,26.74,25.59,25.8200,38778,101036500,6.28;2024-04-01,26.34,26.68,25.80,26.6300,45338,119595000,7.34;2024-03-29,25.65,26.90,24.90,26.3700,55889,145346900,9.04;2024-03-28,24.10,26.00,24.10,25.6200,52920,134948200,8.56;2024-03-27,27.21,27.23,25.07,25.0700,73629,190284700,11.91;2024-03-26,29.18,29.85,26.98,27.8600,99638,283605400,16.12;2024-03-25,29.00,30.50,28.56,29.9300,155516,459557700,25.17;2024-03-22,28.01,29.78,27.61,29.4600,151923,441101000,24.58;2024-03-21,28.84,29.39,28.11,28.3900,120640,345895500,19.52;2024-03-20,27.35,28.98,26.60,28.6000,139791,389312900,22.62;2024-03-19,27.50,27.55,27.00,27.0100,78259,212738400,12.66;2024-03-18,26.49,28.00,26.23,27.7900,118492,321745800,19.17;2024-03-15,26.04,26.39,25.50,26.1800,60183,156957700,9.74;2024-03-14,26.88,26.90,25.44,25.8300,92211,240113600,14.92;2024-03-13,27.29,27.53,26.80,27.2200,97715,264933400,15.81;2024-03-12,26.55,28.09,26.49,28.0300,149804,410845300,24.24;2024-03-11,27.62,27.99,26.39,26.5400,151752,406159700,24.56;2024-03-08,31.00,32.80,28.76,29.0800,231861,696277700,37.52;2024-03-07,28.00,31.96,28.00,31.9600,237943,730811100,38.50;2024-03-06,29.00,29.05,25.18,29.0500,221677,604625600,35.87;2024-03-05,25.50,26.41,25.50,26.4100,40482,105880300,6.55;2024-03-04,22.99,24.01,22.36,24.0100,117855,274211400,19.07;2024-03-01,22.00,22.66,21.72,22.4500,79456,176860700,12.86;2024-02-29,19.50,22.11,19.50,21.7400,70288,149618700,11.37;2024-02-28,23.00,23.19,20.92,20.9200,95430,212190300,15.44;2024-02-27,22.34,23.33,21.89,23.2400,96005,218041200,15.54;2024-02-26,21.09,23.00,20.94,22.2600,98065,212395400,15.87;2024-02-23,20.85,21.46,20.51,21.4000,89890,188853700,14.55;2024-02-22,19.99,21.04,19.55,20.9700,94895,194898000,15.36;2024-02-21,19.97,21.97,19.33,20.5000,110475,229454200,17.88;2024-02-20,18.11,19.97,17.43,19.9700,68043,125045800,11.01;2024-02-19,16.84,18.15,16.84,18.1500,67439,119902000,10.91;2024-02-08,15.01,16.50,14.50,16.5000,60570,94681600,9.80;2024-02-07,16.25,16.45,14.70,15.0000,63291,97776800,10.24;2024-02-06,16.02,17.10,15.56,16.2500,55995,89528700,9.06;2024-02-05,19.00,19.10,17.29,17.2900,24287,42683500,3.93;2024-02-02,20.17,20.58,18.30,19.2100,25336,49405900,4.10;2024-02-01,20.09,20.74,19.79,20.2200,22758,46142500,3.68;2024-01-31,22.00,22.03,20.30,20.3600,24198,50689400,3.92;2024-01-30,22.55,22.86,21.68,21.7500,19328,42903800,3.13;2024-01-29,23.62,23.75,22.61,22.7300,20840,47951900,3.37;2024-01-26,23.99,24.09,23.47,23.5300,22305,52989900,3.61;2024-01-25,22.80,23.98,22.66,23.9100,33814,79143800,5.47;2024-01-24,23.04,23.28,22.00,22.8500,29005,65569200,4.69;2024-01-23,22.84,23.18,22.41,22.8700,22075,50466200,3.57;2024-01-22,24.52,24.55,22.61,22.8600,28297,66747000,4.58;2024-01-19,24.72,25.10,24.39,24.3900,20217,49890900,3.27;2024-01-18,24.66,25.33,24.20,24.8500,28587,70266800,4.63;2024-01-17,25.50,25.65,24.86,24.8600,20412,51516000,3.30;2024-01-16,26.03,26.03,25.21,25.5800,31314,79881800,5.07;2024-01-15,25.70,26.30,25.40,26.0300,26605,68979400,4.31;2024-01-12,26.70,26.75,25.72,25.8500,41639,108725000,6.74;2024-01-11,25.85,26.88,25.85,26.6800,52464,138742800,8.49;2024-01-10,26.10,27.11,24.65,26.4900,80675,208891800,13.05;2024-01-09,27.75,28.95,25.77,26.2300,89008,242325000,14.40;2024-01-08,30.70,30.70,28.27,28.3100,82862,243617000,13.41;2024-01-05,31.85,32.00,30.58,31.4100,112790,353156700,18.25;2024-01-04,30.74,33.49,30.55,33.4500,174831,558134600,28.29;2024-01-03,28.90,31.90,28.80,30.7200,153992,476461900,24.92;2024-01-02,29.60,29.63,28.95,29.0000,43117,125863200,6.98;2023-12-29,29.78,30.30,29.34,29.8200,73606,220359900,11.91;2023-12-28,29.00,30.09,28.80,29.7700,106258,314004000,17.19;2023-12-27,27.78,29.89,27.60,29.4900,99813,288200200,16.15;2023-12-26,28.27,28.98,27.45,27.7800,43994,122750700,7.12;2023-12-25,27.75,29.35,27.52,28.2700,45266,128205200,7.32;2023-12-22,28.33,28.68,27.80,27.8800,24000,67948200,3.88;2023-12-21,28.11,28.51,27.58,28.2500,22184,62120200,3.59;2023-12-20,28.54,28.92,28.18,28.1800,20804,59437600,3.37;2023-12-19,28.35,28.65,28.22,28.4500,15126,42952100,2.45;2023-12-18,28.70,28.80,28.19,28.3000,18904,53862200,3.06;2023-12-15,28.95,29.27,28.66,28.7600,16713,48237500,2.70;2023-12-14,29.15,29.59,29.01,29.0900,24958,73106200,4.04;2023-12-13,29.37,29.55,29.12,29.1300,21753,63761400,3.52;2023-12-12,29.40,29.75,29.21,29.3700,25180,74084800,4.07;2023-12-11,28.67,29.28,28.21,29.2800,33572,96967800,5.43;2023-12-08,28.77,29.25,28.62,28.7900,32372,93555800,5.24;2023-12-07,28.82,28.82,28.36,28.6100,27932,79850400,4.52;2023-12-06,29.03,29.37,28.77,28.9000,36630,106207200,5.93;2023-12-05,30.21,30.21,29.01,29.0300,40667,119756600,6.58;2023-12-04,30.10,30.68,29.92,30.1200,46781,141665800,7.57;2023-12-01,29.59,30.06,29.30,30.0200,32884,97859200,5.32;2023-11-30,30.38,30.38,29.04,29.4800,54113,159925600,8.76;2023-11-29,30.19,30.83,29.98,30.3900,54321,165450500,8.79;2023-11-28,30.08,30.57,29.90,30.2000,38064,114937800,6.16;2023-11-27,30.46,30.68,29.90,30.1000,37963,114452600,6.14