[{"seq":655949612,"ctime":1710462213,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240315\/655949612.shtml","title":"\u4e16\u9f99\u5b9e\u4e1a\u865a\u589e\u8425\u65363.14\u4ebf\u88ab\u7f5a280\u4e07 \u4ea7\u54c1\u552e\u4ef7\u5927\u8dcc\u6263\u975e\u9884\u4e8f\u8d85800\u4e07","source":"\u957f\u6c5f\u5546\u62a5","stocks":"002748","type":"yidong"},{"seq":655914468,"ctime":1710391419,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240314\/655914468.shtml","title":"\u6d89\u5acc\u865a\u589e\u4e1a\u7ee9\uff0c\u4e16\u9f99\u5b9e\u4e1a\u62df\u88ab\u7f5a280\u4e07\u5143\uff01\u6311\u6218\u76d1\u7ba1\u5e95\u7ebf\uff0c\u7b49\u4e8e\u201c\u73a9\u706b\u81ea\u711a\u201d","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"002748","type":"news"},{"seq":655880134,"ctime":1710321454,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240313\/655880134.shtml","title":"\u3010\u7ef4\u6743\u7d22\u8d54\u3011\u4e24\u5e74\u865a\u589e\u8425\u6536\u8d853\u4ebf\u5143 \u4e16\u9f99\u5b9e\u4e1a\u62df\u88ab\u7f5a280\u4e07 \u7ef4\u6743\u5f81\u96c6\u8fdb\u884c\u4e2d","source":"\u94f6\u67ff\u8d22\u7ecf","stocks":"002748","type":"news"},{"seq":655871719,"ctime":1710299959,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240313\/655871719.shtml","title":"\u6d89\u5acc\u4fe1\u62ab\u8fdd\u6cd5 \u4e16\u9f99\u5b9e\u4e1a\u53ca\u5176\u76f8\u5173\u8d23\u4efb\u4eba\u88ab\u7f5a830\u4e07","source":"\u4e2d\u56fd\u7f51\u8d22\u7ecf","stocks":"002748","type":"news"},{"seq":655869704,"ctime":1710294675,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240313\/655869704.shtml","title":"\u4e16\u9f99\u5b9e\u4e1a\u603b\u7ecf\u7406\u672a\u53ca\u65f6\u62ab\u9732\u5173\u8054\u4ea4\u6613\uff0c\u88ab\u51fa\u5177\u8b66\u793a\u51fd","source":"\u91d1\u878d\u754c","stocks":"002748","type":"news"},{"seq":655856653,"ctime":1710250284,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240312\/655856653.shtml","title":"\u4e16\u9f99\u5b9e\u4e1a\uff1a\u516c\u53f8\u8463\u4e8b\u957f\u6536\u5230\u6c5f\u897f\u8bc1\u76d1\u5c40\u8b66\u793a\u51fd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002748","type":"yidong"},{"seq":655791505,"ctime":1710147606,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240311\/655791505.shtml","title":"\u4e16\u9f99\u5b9e\u4e1a03\u670811\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002748","type":"yidong","yidong":"1"},{"seq":655098876,"ctime":1708333236,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240219\/655098876.shtml","title":"\u4e16\u9f99\u5b9e\u4e1a02\u670819\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002748","type":"yidong","yidong":"1"},{"seq":655096132,"ctime":1708330471,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240219\/655096132.shtml","title":"\u4e16\u9f99\u5b9e\u4e1a\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651043.93\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"002748","type":"yidong","yidong":"1"},{"seq":655029056,"ctime":1707382824,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240208\/655029056.shtml","title":"\u4e16\u9f99\u5b9e\u4e1a02\u670808\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002748","type":"yidong","yidong":"1"},{"seq":45933251,"ctime":1706630844,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240131\/45933251.shtml","title":"\u4e16\u9f99\u5b9e\u4e1a\uff1a2023\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002748","type":"notice"},{"seq":654119568,"ctime":1705354336,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240116\/654119568.shtml","title":"\u8fd9\u4e9bA\u80a1\u516c\u53f8\u4e5f\u66fe\u906d\u9047\u7535\u8bc8","source":"\u9f50\u9c81\u665a\u62a5","stocks":"002748","type":"yidong"},{"seq":653653569,"ctime":1703836243,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231229\/653653569.shtml","title":"\u4e16\u9f99\u5b9e\u4e1a12\u670829\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"002748","type":"yidong","yidong":"1"},{"seq":653634299,"ctime":1703774304,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231228\/653634299.shtml","title":"\u4e16\u9f99\u5b9e\u4e1a\uff1a\u6c2f\u5316\u4e9a\u781c\u4ea7\u54c1\u9500\u552e\u81f3\u751f\u4ea7\u53cc\u6c1f\u78fa\u9170\u4e9a\u80fa\u9502\u7684\u4e0b\u6e38\u4f01\u4e1a\u7684\u9500\u552e\u6536\u5165\u5360\u8425\u6536\u6bd4\u4f8b\u8f83\u4f4e","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","author":"\u9a86\u6c11","stocks":"002748","type":"yidong"},{"seq":653625356,"ctime":1703764412,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231228\/653625356.shtml","title":"\u4e16\u9f99\u5b9e\u4e1a\uff1a\u6c2f\u5316\u4e9a\u781c\u4ea7\u54c1\u5bf9\u516c\u53f8\u7ecf\u8425\u4e1a\u7ee9\u5f71\u54cd\u8f83\u5c0f","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","author":"\u8bb8\u64ce\u5929\u6885","stocks":"002748","type":"yidong"},{"seq":653624235,"ctime":1703764017,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231228\/653624235.shtml","title":"\u9f99\u5e74\u7092\u201c\u9f99\u201d\uff1f\u201c\u9f99\u5b57\u8f88\u201d\u5316\u5de5\u4f01\u4e1a\u6da8\u505c\u8dcc\u505c\u5c61\u73b0\u201c\u5929\u5730\u677f\u201d","source":"\u534e\u590f\u65f6\u62a5","author":"\u674e\u672a\u6765","stocks":"002748","type":"news"},{"seq":653607779,"ctime":1703749893,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231228\/653607779.shtml","title":"\u4e16\u9f99\u5b9e\u4e1a12\u670828\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002748","type":"yidong"},{"seq":653593798,"ctime":1703721029,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231228\/653593798.shtml","title":"\u56db\u8fde\u677f\u201c\u9f99\u5b57\u8f88\u201d\u80a1\u6536\u5173\u6ce8\u51fd\uff0c\u591a\u53ea\u201c\u9f99\u201d\u5b57\u80a1\u4f30\u503c\u5904\u4e8e\u9ad8\u4f4d\uff0c\u6700\u9ad8\u8fd1900\u500d\uff01\u4f4e\u7a7a\u7ecf\u6d4e\u8981\u706b\uff1f\u6df1\u5733\u4e03\u90e8\u95e8\u53d1\u91cd\u78c5\uff0c\u6700\u9ad8\u5956\u52b15000\u4e07\u5143","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u5218\u4fca\u4f36","stocks":"002748","type":"news"},{"seq":653586186,"ctime":1703683023,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231227\/653586186.shtml","title":"\u56db\u8fde\u677f\u201c\u9f99\u80a1\u201d\u7a81\u53d1","source":"\u8bc1\u5238\u65f6\u62a5e\u516c\u53f8","author":"\u8bc1\u5238\u65f6\u62a5","stocks":"002748","type":"news","yidong":"1"},{"seq":653563742,"ctime":1703665733,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231227\/653563742.shtml","title":"\u5e74\u672b\u5c81\u5c3e\uff0c\u4e16\u9f99\u5b9e\u4e1a\u518d\u4f20\u559c\u62a5","source":"\u4e16\u9f99\u5b9e\u4e1a\u5b98\u7f51","stocks":"002748","type":"yidong","yidong":"1"},{"seq":653563284,"ctime":1703665004,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231227\/653563284.shtml","title":"\u7a81\u53d1\uff01\u4e00\u5219\u5173\u6ce8\u51fd\uff0c\u201c\u5929\u5730\u677f\u201d\u6765\u4e86","source":"\u4e2d\u56fd\u57fa\u91d1\u62a5","author":"\u5357\u6df1","stocks":"002748","type":"news","yidong":"1"},{"seq":653562787,"ctime":1703663486,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231227\/653562787.shtml","title":"\u9884\u4e8f\u9884\u51cf\u6982\u5ff527\u65e5\u4e3b\u529b\u51c0\u6d41\u51fa19.7\u4ebf\u5143\uff0c\u8d5b\u529b\u65af\u3001\u534e\u6620\u79d1\u6280\u5c45\u524d","source":"\u91d1\u878d\u754c","stocks":"002748","type":"news","yidong":"1"},{"seq":653562729,"ctime":1703663434,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231227\/653562729.shtml","title":"\u4e16\u9f99\u5b9e\u4e1a12\u670827\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"002748","type":"yidong","yidong":"1"},{"seq":653561454,"ctime":1703660518,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231227\/653561454.shtml","title":"\u4e16\u9f99\u5b9e\u4e1a\u5c3e\u76d8\u7ade\u4ef7\u8dcc\u505c \u4e0a\u6f14\u201c\u5929\u5730\u677f\u201d","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002748","type":"news","yidong":"1"},{"seq":653550482,"ctime":1703632056,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231227\/653550482.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u51b0\u5ddd\u7f51\u7edc\u9884\u8ba12023\u5e74\u5ea6\u4e1a\u7ee9\u540c\u6bd4\u5927\u589e","source":"\u540c\u82b1\u987aC\u95fb","stocks":"002748","type":"yidong","yidong":"1"},{"seq":653535213,"ctime":1703588902,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231226\/653535213.shtml","title":"\u4e16\u9f99\u5b9e\u4e1a\uff1a\u4e0e\u9502\u7535\u6c60\u7b49\u65b0\u80fd\u6e90\u6982\u5ff5\u65e0\u660e\u663e\u5173\u8054","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002748","type":"yidong","yidong":"1"},{"seq":653532761,"ctime":1703586871,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231226\/653532761.shtml","title":"\u534e\u4e3a\u95ee\u754cM9\u53d1\u5e03\uff0c38\u4e07\u624b\u4e70\u5355\u62a2\u7b79\u6982\u5ff5\u9f99\u5934","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u6731\u542c\u6b66","stocks":"002748","type":"yidong","yidong":"1"},{"seq":653515464,"ctime":1703554848,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231226\/653515464.shtml","title":"\u9f99\u5b57\u8f88\u4e2a\u80a1\u7ee7\u7eed\u6d3b\u8dc3","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002748","type":"news","yidong":"1"},{"seq":653485489,"ctime":1703494806,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231225\/653485489.shtml","title":"\u4e16\u9f99\u5b9e\u4e1a12\u670825\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002748","type":"yidong","yidong":"1"},{"seq":653482929,"ctime":1703491855,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231225\/653482929.shtml","title":"\u4e16\u9f99\u5b9e\u4e1a\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51653024.48\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"002748","type":"yidong","yidong":"1"},{"seq":653474914,"ctime":1703467878,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231225\/653474914.shtml","title":"\u4e16\u9f99\u5b9e\u4e1a\u8fde\u65363\u4e2a\u6da8\u505c\u677f","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002748","type":"yidong","yidong":"1"},{"seq":653442375,"ctime":1703242155,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231222\/653442375.shtml","title":"\u201c\u9f99\u5b57\u8f88\u201d\u518d\u5ea6\u6d3b\u8dc3\uff0c\u70ed\u95e8\u6982\u5ff5\u80a1\u83b7\u8d44\u91d1\u62a2\u7b79\u8d859500\u4e07\u5143","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u6731\u542c\u6b66","stocks":"002748","type":"yidong","yidong":"1"},{"seq":653430308,"ctime":1703232640,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231222\/653430308.shtml","title":"\u4e16\u9f99\u5b9e\u4e1a\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652779.10\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"002748","type":"yidong","yidong":"1"},{"seq":653385859,"ctime":1703149207,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231221\/653385859.shtml","title":"\u4e16\u9f99\u5b9e\u4e1a12\u670821\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002748","type":"yidong","yidong":"1"},{"seq":44910047,"ctime":1698682050,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20231031\/44910047.shtml","title":"\u4e16\u9f99\u5b9e\u4e1a\uff1a2023\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002748","type":"notice"},{"seq":651649192,"ctime":1698393054,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231027\/651649192.shtml","title":"\u4e16\u9f99\u5b9e\u4e1a10\u670827\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002748","type":"yidong","yidong":"1"},{"seq":651646918,"ctime":1698386549,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231027\/651646918.shtml","title":"\u4e16\u9f99\u5b9e\u4e1a10.02%\u6da8\u505c\uff0c\u603b\u5e02\u503c22.87\u4ebf\u5143","source":"\u91d1\u878d\u754c","stocks":"002748","type":"yidong","yidong":"1"},{"seq":651439985,"ctime":1697788001,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231020\/651439985.shtml","title":"\u559c\u62a5\uff01\u4e16\u9f99\u5b9e\u4e1a\u633a\u8fdb2023\u4e2d\u56fd\u77f3\u6cb9\u548c\u5316\u5de5 \u6c11\u8425\u4f01\u4e1a\u767e\u5f3a\u699c\u5355","source":"\u4e16\u9f99\u5b9e\u4e1a\u5b98\u7f51","stocks":"002748","type":"yidong"}]
2024-03-28,7.66,8.08,7.66,7.9600,87830,69659500,3.66;2024-03-27,8.55,8.88,7.91,7.9200,148238,122823200,6.18;2024-03-26,7.91,8.55,7.70,8.3000,105842,85969700,4.41;2024-03-25,8.08,8.16,7.91,7.9200,43129,34610000,1.80;2024-03-22,8.36,8.39,8.01,8.0900,52176,42497800,2.17;2024-03-21,8.30,8.37,8.08,8.2600,59587,48906700,2.48;2024-03-20,8.14,8.26,8.09,8.2600,51208,41979100,2.13;2024-03-19,8.09,8.25,8.06,8.1400,72478,59051500,3.02;2024-03-18,7.95,8.10,7.92,8.0900,63958,51299000,2.66;2024-03-15,7.78,8.01,7.75,7.9500,74110,58604500,3.09;2024-03-14,7.87,7.90,7.68,7.8000,66239,51712900,2.76;2024-03-13,7.89,7.95,7.80,7.8900,102561,80549000,4.27;2024-03-12,8.26,8.34,7.89,7.9900,155092,124458300,6.46;2024-03-11,7.52,8.26,7.46,8.2600,100165,80559600,4.17;2024-03-08,7.55,7.62,7.42,7.5100,29253,21920900,1.22;2024-03-07,7.59,7.72,7.50,7.5500,41581,31623700,1.73;2024-03-06,7.43,7.58,7.38,7.5400,38081,28570100,1.59;2024-03-05,7.60,7.75,7.40,7.4600,58947,44466500,2.46;2024-03-04,7.64,7.89,7.36,7.7000,69794,53008600,2.91;2024-03-01,7.50,7.66,7.40,7.5700,45251,34053000,1.89;2024-02-29,7.09,7.48,7.02,7.4800,68725,50581800,2.86;2024-02-28,8.00,8.20,7.16,7.2300,113346,87232400,4.72;2024-02-27,7.65,7.95,7.55,7.9500,53608,41915000,2.23;2024-02-26,7.45,7.89,7.36,7.6700,78003,59596800,3.25;2024-02-23,7.30,7.49,7.20,7.4700,56582,41544700,2.36;2024-02-22,6.97,7.20,6.91,7.1900,59871,42343000,2.49;2024-02-21,6.85,7.16,6.74,6.9600,84560,59295300,3.52;2024-02-20,6.82,6.86,6.52,6.8100,76558,51501000,3.19;2024-02-19,6.15,6.68,6.15,6.6800,93696,61079800,3.90;2024-02-08,5.70,6.07,5.21,6.0700,121125,69134300,5.05;2024-02-07,6.18,6.20,5.52,5.5200,118173,68140700,4.92;2024-02-06,6.10,6.50,5.92,6.1100,119098,72116400,4.96;2024-02-05,7.25,7.25,6.58,6.5800,68660,45879200,2.86;2024-02-02,7.66,7.92,7.10,7.3100,63696,47846800,2.65;2024-02-01,7.97,7.98,7.50,7.7500,58920,45521600,2.46;2024-01-31,8.44,8.52,7.91,7.9500,65425,53339700,2.73;2024-01-30,8.80,8.97,8.51,8.5500,44447,38793500,1.85;2024-01-29,9.31,9.36,8.87,8.9000,49487,44592300,2.06;2024-01-26,9.17,9.31,9.09,9.2000,51187,47244600,2.13;2024-01-25,8.92,9.18,8.82,9.1600,64543,58178000,2.69;2024-01-24,8.89,9.00,8.60,8.8900,52403,46242700,2.18;2024-01-23,9.03,9.04,8.68,8.8700,65726,57970700,2.74;2024-01-22,9.63,9.63,8.88,8.9300,91815,84695700,3.83;2024-01-19,9.71,9.82,9.59,9.6300,55028,53286500,2.29;2024-01-18,9.75,9.84,9.43,9.7100,100802,96915300,4.20;2024-01-17,10.12,10.15,9.83,9.9100,61443,61568700,2.56;2024-01-16,10.22,10.25,9.99,10.1500,79350,80150400,3.31;2024-01-15,10.09,10.32,10.06,10.2500,88498,90393700,3.69;2024-01-12,10.12,10.37,10.10,10.1300,110771,113308400,4.62;2024-01-11,9.88,10.16,9.88,10.1600,96131,96670300,4.01;2024-01-10,10.20,10.20,9.95,9.9600,107592,108403600,4.48;2024-01-09,10.15,10.30,10.01,10.2900,113322,115402000,4.72;2024-01-08,10.13,10.29,10.06,10.2600,127141,129537500,5.30;2024-01-05,10.70,10.73,10.05,10.1500,213963,221293000,8.92;2024-01-04,10.66,10.77,10.56,10.7500,170926,182865700,7.12;2024-01-03,11.01,11.06,10.53,10.7100,278443,298929900,11.60;2024-01-02,11.24,11.45,11.05,11.0600,342622,384098600,14.28;2023-12-29,11.75,12.56,11.75,11.7500,547605,650922600,22.82;2023-12-28,12.16,13.90,12.16,13.0600,612860,811351200,25.54;2023-12-27,15.62,15.62,12.78,12.7800,682479,1000174500,28.44;2023-12-26,14.00,14.20,13.32,14.2000,281452,391980300,11.73;2023-12-25,12.91,12.91,12.91,12.9100,35447,45762100,1.48;2023-12-22,11.74,11.74,11.74,11.7400,28755,33758400,1.20;2023-12-21,9.75,10.67,9.57,10.6700,83670,88038100,3.49;2023-12-20,9.70,9.80,9.58,9.7000,26832,26084100,1.12;2023-12-19,9.65,9.71,9.49,9.6600,18678,17914900,0.78;2023-12-18,9.67,9.86,9.63,9.6700,20211,19589600,0.84;2023-12-15,9.77,9.79,9.70,9.7700,13646,13301500,0.57;2023-12-14,9.66,9.78,9.64,9.6800,14474,14059300,0.60;2023-12-13,9.78,9.78,9.63,9.6600,9555,9262100,0.40;2023-12-12,9.76,9.76,9.53,9.6900,15731,15181300,0.66;2023-12-11,9.50,9.72,9.46,9.6600,22802,21909600,0.95;2023-12-08,9.80,9.90,9.58,9.6000,26848,26011700,1.12;2023-12-07,10.00,10.04,9.75,9.8400,22665,22326000,0.94;2023-12-06,9.88,10.14,9.80,10.0000,21500,21529800,0.90;2023-12-05,9.97,10.00,9.84,9.8700,14848,14696600,0.62;2023-12-04,10.02,10.08,9.90,9.9700,12190,12167000,0.51;2023-12-01,9.93,10.03,9.81,9.9600,19199,19089200,0.80;2023-11-30,10.00,10.10,9.79,9.8900,25081,24863900,1.04;2023-11-29,10.11,10.14,9.98,10.0200,18178,18260100,0.76;2023-11-28,10.00,10.16,9.95,10.0800,20415,20599100,0.85;2023-11-27,10.07,10.11,9.97,10.0200,27445,27554500,1.14;2023-11-24,10.22,10.22,10.03,10.0700,25791,26038100,1.07;2023-11-23,10.14,10.28,10.08,10.1700,20930,21310000,0.87;2023-11-22,10.15,10.27,10.09,10.1700,21662,22124600,0.90;2023-11-21,10.22,10.29,10.10,10.2100,26606,27162000,1.11;2023-11-20,10.06,10.25,9.92,10.1600,36476,36823900,1.52;2023-11-17,10.00,10.05,9.89,10.0000,19230,19214600,0.80;2023-11-16,10.02,10.12,9.91,10.0100,19695,19719800,0.82;2023-11-15,9.88,10.11,9.84,10.0600,30273,30261000,1.26;2023-11-14,9.95,10.10,9.80,9.8300,33831,33484700,1.41;2023-11-13,9.98,10.04,9.84,9.9100,27985,27706400,1.17;2023-11-10,9.83,10.07,9.83,9.9800,37115,37021000,1.55;2023-11-09,10.15,10.45,9.93,9.9800,44523,44929900,1.86;2023-11-08,10.20,10.49,10.09,10.1500,53653,54904700,2.24;2023-11-07,10.01,10.39,9.88,10.2400,64585,65610400,2.69;2023-11-06,9.71,10.07,9.69,10.0400,61606,61057400,2.57;2023-11-03,9.68,9.91,9.65,9.6700,47328,46162800,1.97;2023-11-02,9.75,9.98,9.68,9.7800,54584,53391800,2.27;2023-11-01,9.46,9.98,9.42,9.7400,72693,70977000,3.03;2023-10-31,9.41,9.63,9.30,9.5600,73343,69718600,3.06;2023-10-30,9.99,10.10,9.33,9.4100,131334,125696200,5.47;2023-10-27,8.73,9.66,8.70,9.6600,61760,58095300,2.57;2023-10-26,8.82,8.86,8.70,8.7800,26417,23178800,1.10;2023-10-25,8.60,8.85,8.60,8.8000,33129,29076500,1.38;2023-10-24,8.30,8.82,8.25,8.7200,40883,35199900,1.70;2023-10-23,8.58,8.59,8.21,8.2400,30227,25195000,1.26;2023-10-20,8.34,8.70,8.34,8.5900,34895,29914600,1.45;2023-10-19,8.42,8.62,8.36,8.4100,16348,13871700,0.68;2023-10-18,8.63,8.66,8.46,8.4600,16776,14276900,0.70;2023-10-17,8.54,8.68,8.47,8.6600,19690,16940600,0.82;2023-10-16,8.63,8.72,8.55,8.5800,18914,16249400,0.79;2023-10-13,8.76,8.79,8.59,8.6300,21652,18732100,0.90;2023-10-12,8.70,8.85,8.56,8.7900,27016,23468300,1.13;2023-10-11,8.63,8.74,8.53,8.6900,26612,23015300,1.11;2023-10-10,8.89,8.92,8.59,8.6300,31445,27392200,1.31;2023-10-09,8.90,9.10,8.70,8.8500,41317,36673700,1.72