[{"seq":657404439,"ctime":1714381219,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240429\/657404439.shtml","title":"\u51ef\u4e2d\u7cbe\u5bc604\u670829\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002823","type":"yidong","yidong":"1"},{"seq":657392379,"ctime":1714354907,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240429\/657392379.shtml","title":"\u51ef\u4e2d\u8f6c\u503a\u4e0a\u6da88.07%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u73879.27%","source":"\u91d1\u878d\u754c","stocks":"002823","type":"news","yidong":"1"},{"seq":47408709,"ctime":1714320452,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240429\/47408709.shtml","title":"\u51ef\u4e2d\u7cbe\u5bc6\uff1a2024\u5e74\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002823","type":"notice","yidong":"1"},{"seq":657275287,"ctime":1714029716,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240425\/657275287.shtml","title":"\u51ef\u4e2d\u8f6c\u503a\u4e0a\u6da80.2%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u738713.73%","source":"\u91d1\u878d\u754c","stocks":"002823","type":"news"},{"seq":657016191,"ctime":1713407750,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240418\/657016191.shtml","title":"\u4e3b\u8425\u4e1a\u52a1\u9700\u6c42\u65fa\u76db\u4e1a\u7ee9\u63d0\u5347 \u51ef\u4e2d\u7cbe\u5bc6\u53bb\u5e74\u6263\u975e\u51c0\u5229\u6da6\u5927\u589e12\u500d","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002823","type":"yidong"},{"seq":46969369,"ctime":1713197246,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240416\/46969369.shtml","title":"\u51ef\u4e2d\u7cbe\u5bc6\uff1a2023\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002823","type":"notice","yidong":"1"},{"seq":46969019,"ctime":1713197138,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240416\/46969019.shtml","title":"\u51ef\u4e2d\u7cbe\u5bc6\uff1a2023\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002823","type":"notice","yidong":"1"},{"seq":656821123,"ctime":1712905980,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240412\/656821123.shtml","title":"\u51ef\u4e2d\u8f6c\u503a\u4e0b\u8dcc0.08%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u738714.31%","source":"\u91d1\u878d\u754c","stocks":"002823","type":"news"},{"seq":656776494,"ctime":1712820170,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240411\/656776494.shtml","title":"\u51ef\u4e2d\u8f6c\u503a\u4e0a\u6da80.69%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u738713.29%","source":"\u91d1\u878d\u754c","stocks":"002823","type":"news"},{"seq":656644120,"ctime":1712560920,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240408\/656644120.shtml","title":"\u51ef\u4e2d\u8f6c\u503a\u4e0a\u6da80.76%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u73878.05%","source":"\u91d1\u878d\u754c","stocks":"002823","type":"news"},{"seq":656579884,"ctime":1712128929,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240403\/656579884.shtml","title":"\u51ef\u4e2d\u8f6c\u503a\u4e0b\u8dcc0.51%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u73879.95%","source":"\u91d1\u878d\u754c","stocks":"002823","type":"news"},{"seq":656509505,"ctime":1711971963,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240401\/656509505.shtml","title":"2023\u5e74Q4\u57fa\u91d1\u6301\u4ed3\u60c5\u51b5\u2014\u2014\u51ef\u4e2d\u7cbe\u5bc6","source":"\u540c\u82b1\u987aiNews","author":"AI\u57fa\u91d1","stocks":"002823","type":"yidong"},{"seq":656438555,"ctime":1711697532,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240329\/656438555.shtml","title":"\u51ef\u4e2d\u8f6c\u503a\u4e0a\u6da80.8%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u738711.2%","source":"\u91d1\u878d\u754c","stocks":"002823","type":"news"},{"seq":656295344,"ctime":1711438345,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240326\/656295344.shtml","title":"\u51ef\u4e2d\u8f6c\u503a\u4e0a\u6da80.54%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u738711.18%","source":"\u91d1\u878d\u754c","stocks":"002823","type":"news"},{"seq":656195392,"ctime":1711092076,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240322\/656195392.shtml","title":"\u51ef\u4e2d\u8f6c\u503a\u4e0b\u8dcc1.05%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u738711.45%","source":"\u91d1\u878d\u754c","stocks":"002823","type":"news"},{"seq":656055783,"ctime":1710833548,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240319\/656055783.shtml","title":"\u51ef\u4e2d\u8f6c\u503a\u4e0b\u8dcc0.54%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u738711.94%","source":"\u91d1\u878d\u754c","stocks":"002823","type":"news"},{"seq":656011494,"ctime":1710746548,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240318\/656011494.shtml","title":"\u51ef\u4e2d\u8f6c\u503a\u4e0a\u6da81.58%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u738710.33%","source":"\u91d1\u878d\u754c","stocks":"002823","type":"news"},{"seq":655959757,"ctime":1710487344,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240315\/655959757.shtml","title":"\u51ef\u4e2d\u8f6c\u503a\u4e0a\u6da80.41%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u738714.65%","source":"\u91d1\u878d\u754c","stocks":"002823","type":"news"},{"seq":655916624,"ctime":1710398435,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240314\/655916624.shtml","title":"\u51ef\u4e2d\u7cbe\u5bc6\u8363\u83b7\u56fd\u5bb6\u7ea7\u201c\u7eff\u8272\u5de5\u5382\u201d\u79f0\u53f7","source":"\u51ef\u4e2d\u7cbe\u5bc6\u5b98\u7f51","stocks":"002823","type":"yidong"},{"seq":655831651,"ctime":1710228082,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240312\/655831651.shtml","title":"\u51ef\u4e2d\u8f6c\u503a\u4e0a\u6da80.27%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u738716.64%","source":"\u91d1\u878d\u754c","stocks":"002823","type":"news"},{"seq":655827910,"ctime":1710214333,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240312\/655827910.shtml","title":"\u51ef\u4e2d\u7cbe\u5bc6\u53d6\u5f97\u7528\u4e8e\u7ec4\u88c5\u8fde\u63a5\u5668\u4e94\u91d1\u4ef6\u7684\u94c6\u63a5\u5de5\u88c5\u53ca\u65b9\u6cd5\u4e13\u5229\uff0c\u94c6\u63a5\u8fc7\u7a0b\u5b9a\u4f4d\u64cd\u4f5c\u7b80\u5355\uff0c\u4e14\u4e0d\u4f1a\u5bf9\u4ea7\u54c1\u672c\u8eab\u9020\u6210\u5f71\u54cd","source":"\u91d1\u878d\u754c","stocks":"002823","type":"yidong"},{"seq":655787881,"ctime":1710141081,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240311\/655787881.shtml","title":"\u51ef\u4e2d\u8f6c\u503a\u4e0a\u6da80.38%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u738717.52%","source":"\u91d1\u878d\u754c","stocks":"002823","type":"news"},{"seq":655690868,"ctime":1709796083,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240307\/655690868.shtml","title":"\u51ef\u4e2d\u8f6c\u503a\u4e0b\u8dcc0.07%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u738718.7%","source":"\u91d1\u878d\u754c","stocks":"002823","type":"news"},{"seq":655507133,"ctime":1709277701,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240301\/655507133.shtml","title":"\u51ef\u4e2d\u8f6c\u503a\u4e0a\u6da80.62%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u738720.68%","source":"\u91d1\u878d\u754c","stocks":"002823","type":"news"},{"seq":655398963,"ctime":1709056284,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240228\/655398963.shtml","title":"\u591a\u5bb6\u4e0a\u5e02\u516c\u53f8\u53d1\u5e03\u5458\u5de5\u6301\u80a1\u8ba1\u5212 \u5f70\u663e\u957f\u671f\u53d1\u5c55\u4fe1\u5fc3","source":"\u8bc1\u5238\u65e5\u62a5","stocks":"002823","type":"news","yidong":"1"},{"seq":655320733,"ctime":1708932710,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240226\/655320733.shtml","title":"\u51ef\u4e2d\u8f6c\u503a\u4e0a\u6da80.89%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u738719.48%","source":"\u91d1\u878d\u754c","stocks":"002823","type":"news"},{"seq":655227997,"ctime":1708586519,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240222\/655227997.shtml","title":"\u51ef\u4e2d\u8f6c\u503a\u4e0a\u6da80.82%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u738727.64%","source":"\u91d1\u878d\u754c","stocks":"002823","type":"news"},{"seq":655029123,"ctime":1707382836,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240208\/655029123.shtml","title":"\u51ef\u4e2d\u7cbe\u5bc602\u670808\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002823","type":"yidong","yidong":"1"},{"seq":654904844,"ctime":1707291416,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240207\/654904844.shtml","title":"\u51ef\u4e2d\u7cbe\u5bc602\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":"002823","type":"yidong"},{"seq":654833493,"ctime":1707205226,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240206\/654833493.shtml","title":"\u51ef\u4e2d\u7cbe\u5bc602\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":"002823","type":"yidong"},{"seq":654832907,"ctime":1707204105,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240206\/654832907.shtml","title":"\u51ef\u4e2d\u8f6c\u503a\u4e0a\u6da80.22%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u738746.25%","source":"\u91d1\u878d\u754c","stocks":"002823","type":"news"},{"seq":654801191,"ctime":1707131400,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240205\/654801191.shtml","title":"\u51ef\u4e2d\u7cbe\u5bc6\u62df\u63a82024\u5e74\u5458\u5de5\u6301\u80a1\u8ba1\u5212","source":"\u667a\u901a\u8d22\u7ecf","stocks":"002823","type":"yidong","yidong":"1"},{"seq":654786634,"ctime":1707117738,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240205\/654786634.shtml","title":"\u51ef\u4e2d\u8f6c\u503a\u4e0b\u8dcc1.2%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u738738.97%","source":"\u91d1\u878d\u754c","stocks":"002823","type":"news","yidong":"1"},{"seq":654684416,"ctime":1706771481,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240201\/654684416.shtml","title":"\u51ef\u4e2d\u8f6c\u503a\u4e0a\u6da80.21%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u738717.96%","source":"\u91d1\u878d\u754c","stocks":"002823","type":"news"},{"seq":45938151,"ctime":1706630845,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240131\/45938151.shtml","title":"\u51ef\u4e2d\u7cbe\u5bc6\uff1a2023\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002823","type":"notice"},{"seq":654547522,"ctime":1706505691,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240129\/654547522.shtml","title":"\u51ef\u4e2d\u8f6c\u503a\u4e0b\u8dcc2.04%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u73878.75%","source":"\u91d1\u878d\u754c","stocks":"002823","type":"news"},{"seq":654495593,"ctime":1706253685,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240126\/654495593.shtml","title":"\u51ef\u4e2d\u8f6c\u503a\u4e0b\u8dcc0.28%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u73874.97%","source":"\u91d1\u878d\u754c","stocks":"002823","type":"news"},{"seq":654407280,"ctime":1706080327,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240124\/654407280.shtml","title":"\u51ef\u4e2d\u8f6c\u503a\u4e0a\u6da80.12%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u73878.7%","source":"\u91d1\u878d\u754c","stocks":"002823","type":"news"},{"seq":654317081,"ctime":1705903935,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240122\/654317081.shtml","title":"\u51ef\u4e2d\u8f6c\u503a\u4e0b\u8dcc2.0%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u73875.93%","source":"\u91d1\u878d\u754c","stocks":"002823","type":"news"},{"seq":654267183,"ctime":1705648906,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240119\/654267183.shtml","title":"\u51ef\u4e2d\u8f6c\u503a\u4e0b\u8dcc1.89%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u73874.69%","source":"\u91d1\u878d\u754c","stocks":"002823","type":"news"},{"seq":654222091,"ctime":1705562482,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240118\/654222091.shtml","title":"\u51ef\u4e2d\u8f6c\u503a\u4e0b\u8dcc0.84%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u73873.46%","source":"\u91d1\u878d\u754c","stocks":"002823","type":"news"},{"seq":654070199,"ctime":1705070500,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240112\/654070199.shtml","title":"\u91cd\u8981\u65b0\u73b0\u8c61\uff01\u8d85\u6bd4\u4f8b\u51cf\u6301\u7684\uff0c\u7eb7\u7eb7\u4e3b\u52a8\u4e70\u56de\u6765\u2026\u2026","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002823","type":"news"},{"seq":654008451,"ctime":1704957682,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240111\/654008451.shtml","title":"\u51ef\u4e2d\u8f6c\u503a\u4e0a\u6da81.6%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u73873.33%","source":"\u91d1\u878d\u754c","stocks":"002823","type":"news"},{"seq":653797290,"ctime":1704355881,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240104\/653797290.shtml","title":"\u51ef\u4e2d\u8f6c\u503a\u4e0b\u8dcc0.58%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u73870.98%","source":"\u91d1\u878d\u754c","stocks":"002823","type":"news"},{"seq":653665533,"ctime":1703846325,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231229\/653665533.shtml","title":"\u51ef\u4e2d\u7cbe\u5bc6\u80a1\u4e1c\u6237\u6570\u8fde\u7eed3\u671f\u4e0b\u964d \u7d2f\u8ba1\u964d\u5e4515.13%","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002823","type":"yidong"},{"seq":653604376,"ctime":1703742783,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231228\/653604376.shtml","title":"\u51ef\u4e2d\u7cbe\u5bc6\u53d6\u5f97\u7269\u6599\u4f20\u8f93\u88c5\u7f6e\u4e13\u5229\uff0c\u5b9e\u73b0\u5de5\u4ef6\u5168\u65b9\u4f4d\u8868\u9762\u6e05\u7406","source":"\u91d1\u878d\u754c","stocks":"002823","type":"news"},{"seq":653604338,"ctime":1703742698,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231228\/653604338.shtml","title":"\u51ef\u4e2d\u7cbe\u5bc6\u53d6\u5f97\u591a\u529f\u80fd\u5916\u89c2\u68c0\u6d4b\u88c5\u7f6e\u4e13\u5229\uff0c\u5927\u5927\u63d0\u9ad8\u4e86\u68c0\u6d4b\u7684\u7cbe\u5ea6","source":"\u91d1\u878d\u754c","stocks":"002823","type":"news"},{"seq":652511372,"ctime":1700786452,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231124\/652511372.shtml","title":"\u51ef\u4e2d\u7cbe\u5bc6\u65f6\u9694\u4e94\u5e74\u518d\u52df2.8\u4ebf\u6269\u4ea7 \u7d2f\u8ba1\u5206\u7ea22.24\u4ebf\u8fde\u7eed\u4e24\u5b63\u6263\u975e\u589e\u8d8520\u500d","source":"\u957f\u6c5f\u5546\u62a5","stocks":"002823","type":"news"},{"seq":652434257,"ctime":1700641158,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231122\/652434257.shtml","title":"\u51ef\u4e2d\u7cbe\u5bc6\u62df\u5b9a\u589e\u52df\u8d44\u4e0d\u8d852.8\u4ebf\u5143 \u80a1\u4ef7\u8dcc4.28%","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":"002823","type":"yidong"},{"seq":652300672,"ctime":1700207511,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231117\/652300672.shtml","title":"\u51ef\u4e2d\u7cbe\u5bc611\u670817\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002823","type":"yidong"}]
2024-05-09,11.89,11.99,11.72,11.7800,165472,195653500,9.26;2024-05-08,12.00,12.74,11.70,12.1200,252175,306170400,14.28;2024-05-07,12.13,12.33,11.76,12.1000,267567,320646700,15.15;2024-05-06,13.00,13.90,12.31,12.4600,410425,528095300,23.24;2024-04-30,12.67,12.67,12.67,12.6700,37475,47481400,2.12;2024-04-29,11.52,11.52,11.52,11.5200,44200,50918600,2.50;2024-04-26,10.11,10.50,10.08,10.4700,53301,55124400,3.02;2024-04-25,10.06,10.19,9.93,10.1300,34925,35283600,1.98;2024-04-24,9.83,10.09,9.78,10.0000,45616,45508700,2.58;2024-04-23,9.87,10.09,9.71,9.8600,45357,44605400,2.57;2024-04-22,9.20,10.05,8.97,9.8600,101675,97723600,5.76;2024-04-19,9.61,9.63,9.31,9.3800,42672,40239500,2.42;2024-04-18,9.46,9.80,9.33,9.6300,64470,61682300,3.65;2024-04-17,8.72,9.47,8.72,9.4600,81914,75972300,4.64;2024-04-16,9.61,9.64,8.63,8.6300,95479,84703500,5.41;2024-04-15,10.03,10.20,9.32,9.5900,72852,70251400,4.12;2024-04-12,10.29,10.52,10.05,10.1900,44508,45677300,2.52;2024-04-11,10.20,10.38,9.95,10.2900,64107,65576700,3.63;2024-04-10,10.69,10.75,10.00,10.3500,122062,125886300,6.91;2024-04-09,11.12,11.43,10.58,10.8800,106905,115284600,6.05;2024-04-08,10.65,10.98,10.43,10.9000,62291,66867600,3.53;2024-04-03,10.87,10.96,10.55,10.6300,35175,37406800,1.99;2024-04-02,10.67,10.89,10.65,10.8200,47274,51073000,2.68;2024-04-01,10.46,10.76,10.46,10.6500,46382,49317700,2.70;2024-03-29,10.22,10.45,10.11,10.4300,46342,47716000,2.70;2024-03-28,9.99,10.34,9.91,10.1800,45481,46154900,2.65;2024-03-27,10.45,10.56,10.08,10.1600,32454,33154700,1.89;2024-03-26,10.29,10.46,10.20,10.4100,38347,39582600,2.24;2024-03-25,10.34,10.61,10.18,10.3300,44756,46576500,2.61;2024-03-22,10.75,10.76,10.31,10.4400,41498,43460000,2.42;2024-03-21,10.60,10.74,10.47,10.6800,42250,44823400,2.46;2024-03-20,10.46,10.63,10.38,10.6000,41383,43689400,2.41;2024-03-19,10.72,10.73,10.40,10.4200,57600,60434300,3.36;2024-03-18,10.13,10.85,10.13,10.6300,82122,86065200,4.79;2024-03-15,9.81,10.10,9.81,10.0700,39934,39829400,2.33;2024-03-14,10.08,10.09,9.69,9.9200,59933,59429600,3.49;2024-03-13,9.89,10.21,9.85,10.2100,59999,60385500,3.50;2024-03-12,9.80,9.97,9.70,9.8600,56779,55903300,3.31;2024-03-11,9.73,9.79,9.65,9.7600,32279,31415300,1.88;2024-03-08,9.62,9.75,9.50,9.6600,25922,24987300,1.51;2024-03-07,9.69,9.86,9.50,9.6100,33203,32206200,1.94;2024-03-06,9.42,9.77,9.41,9.6800,40922,39293500,2.39;2024-03-05,9.73,9.76,9.34,9.4000,49786,47309800,2.90;2024-03-04,9.51,9.88,9.36,9.7600,63277,60835700,3.69;2024-03-01,9.35,9.52,9.17,9.5100,57825,54220700,3.37;2024-02-29,8.71,9.28,8.52,9.2700,83458,75683100,4.87;2024-02-28,9.98,10.17,8.98,8.9800,111080,105346300,6.48;2024-02-27,9.70,10.00,9.46,9.9800,53375,52081500,3.11;2024-02-26,9.46,9.90,9.38,9.7000,71119,68492800,4.15;2024-02-23,9.02,9.39,8.89,9.3500,59371,54355300,3.46;2024-02-22,8.58,8.98,8.50,8.9600,52689,46537200,3.07;2024-02-21,8.31,8.93,8.20,8.5900,63947,55264700,3.73;2024-02-20,8.19,8.39,8.05,8.3500,54953,45331000,3.20;2024-02-19,8.03,8.45,8.02,8.2200,108623,88965900,6.33;2024-02-08,6.96,7.78,6.79,7.7800,132353,97486100,7.72;2024-02-07,7.57,7.57,6.83,7.0700,129430,91706700,7.55;2024-02-06,7.40,7.80,7.17,7.5900,110974,81224900,6.47;2024-02-05,8.89,8.92,7.97,7.9700,54826,44449100,3.20;2024-02-02,9.66,9.72,8.65,8.8600,69188,62861600,4.03;2024-02-01,9.80,9.82,9.33,9.6100,44343,42414100,2.58;2024-01-31,10.37,10.47,9.68,9.8000,43372,43340500,2.53;2024-01-30,10.54,10.70,10.15,10.2300,30976,32286700,1.81;2024-01-29,11.20,11.23,10.55,10.6100,41484,44743700,2.42;2024-01-26,11.05,11.43,11.00,11.2200,41201,46343800,2.40;2024-01-25,10.70,11.11,10.58,11.0700,38659,42047600,2.25;2024-01-24,10.68,10.86,10.25,10.7200,48116,50809200,2.80;2024-01-23,10.96,10.96,10.46,10.6400,51551,54717800,3.01;2024-01-22,11.52,11.53,10.81,10.9700,55721,62483300,3.25;2024-01-19,11.81,11.84,11.42,11.4500,50885,58877100,2.97;2024-01-18,11.95,12.10,11.41,11.8100,54686,63967600,3.19;2024-01-17,12.41,12.43,12.06,12.1000,26082,31945300,1.52;2024-01-16,12.39,12.52,12.23,12.3900,29503,36447800,1.72;2024-01-15,12.32,12.45,12.20,12.3900,24949,30799400,1.45;2024-01-12,12.43,12.63,12.29,12.3400,26929,33521200,1.57;2024-01-11,12.30,12.49,12.24,12.4500,30076,37270700,1.75;2024-01-10,12.27,12.48,11.91,12.3200,31353,38567200,1.83;2024-01-09,12.30,12.50,12.20,12.3400,28858,35641300,1.68;2024-01-08,12.48,12.54,12.25,12.3000,30714,38010100,1.79;2024-01-05,12.75,12.82,12.42,12.5600,27843,35059000,1.62;2024-01-04,12.80,12.80,12.60,12.6900,26192,33202000,1.53;2024-01-03,12.88,12.89,12.60,12.7500,39012,49649200,2.27;2024-01-02,12.71,12.98,12.68,12.8200,48709,62667400,2.84;2023-12-29,12.40,12.70,12.35,12.7000,42854,53895600,2.52;2023-12-28,12.03,12.42,11.91,12.3800,40388,49549700,2.37;2023-12-27,11.86,12.09,11.77,12.0600,23609,28260800,1.39;2023-12-26,12.03,12.16,11.85,11.9400,27090,32348000,1.59;2023-12-25,12.30,12.30,11.95,12.1400,31351,37743600,1.84;2023-12-22,12.28,12.43,12.10,12.2300,25617,31317500,1.50;2023-12-21,12.19,12.30,11.86,12.2800,27247,32936500,1.60;2023-12-20,12.14,12.38,12.05,12.1500,23730,29023900,1.39;2023-12-19,12.07,12.16,11.89,12.1400,21663,26062900,1.27;2023-12-18,12.10,12.21,12.02,12.0300,22993,27841200,1.35;2023-12-15,12.16,12.27,12.08,12.1400,20387,24764300,1.20;2023-12-14,12.27,12.44,12.15,12.1700,24363,29852700,1.43;2023-12-13,12.22,12.51,12.12,12.2600,37966,46738100,2.23;2023-12-12,12.18,12.26,12.09,12.1900,32630,39682100,1.92;2023-12-11,11.98,12.35,11.88,12.1800,49059,59728600,2.88;2023-12-08,12.24,12.37,12.00,12.0000,44561,54024600,2.62;2023-12-07,12.36,12.62,12.21,12.2500,53918,66286200,3.17;2023-12-06,12.18,13.27,12.18,12.3600,89642,113088000,5.27;2023-12-05,12.36,12.41,12.24,12.2400,25297,31129200,1.49;2023-12-04,12.39,12.44,12.26,12.3600,37894,46775900,2.23;2023-12-01,12.47,12.58,12.25,12.3700,41563,51460800,2.44;2023-11-30,12.71,12.77,12.35,12.5100,47632,59634700,2.80;2023-11-29,12.75,12.90,12.60,12.7400,63574,80829600,3.73;2023-11-28,12.31,12.95,12.29,12.7700,106935,136550800,6.28;2023-11-27,12.14,12.40,12.02,12.3100,52280,64259800,3.07;2023-11-24,12.36,12.42,12.06,12.1400,61288,74532600,3.60;2023-11-23,12.35,12.51,12.23,12.3600,89751,111257900,5.27;2023-11-22,12.73,12.87,12.26,12.2900,116509,144961800,6.84;2023-11-21,13.17,13.29,12.80,12.8400,120854,156666800,7.10;2023-11-20,13.49,13.62,13.05,13.2900,192253,256598300,11.29;2023-11-17,12.48,13.83,12.46,13.2200,247357,332848900,14.53;2023-11-16,12.65,12.91,12.50,12.5700,73446,92847900,4.32;2023-11-15,12.35,12.58,12.29,12.5300,52774,65781700,3.10;2023-11-14,12.32,12.42,12.23,12.3000,42854,52689000,2.52;2023-11-13,12.17,12.42,12.16,12.3100,50767,62432800,2.98