[{"seq":656295960,"ctime":1711439585,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240326\/656295960.shtml","title":"\u9ad8\u65af\u8d1d\u5c1403\u670826\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002848","type":"yidong","yidong":"1"},{"seq":655786401,"ctime":1710137539,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240311\/655786401.shtml","title":"\u5bb6\u7535\u5e02\u573a\u65b0\u98ce\u5411\uff1a\u767d\u7535\u9f99\u5934\u62a2\u5360\u5185\u9500\u5347\u7ea7\u6f6e\uff0c\u76fe\u5b89\u73af\u5883\u643a\u624b\u957f\u8679\u534e\u610f\u9886\u6da8","source":"\u548c\u8baf\u7f51","stocks":"002848","type":"news"},{"seq":655649724,"ctime":1709711445,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240306\/655649724.shtml","title":"\u9ad8\u65af\u8d1d\u5c1403\u670806\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"002848","type":"yidong"},{"seq":655606853,"ctime":1709625084,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240305\/655606853.shtml","title":"\u9ad8\u65af\u8d1d\u5c1403\u670805\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"002848","type":"yidong"},{"seq":655605464,"ctime":1709622258,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240305\/655605464.shtml","title":"\u9ad8\u65af\u8d1d\u5c14\u6f14\u7ece\u201c\u5929\u5730\u677f\u201d\u8d70\u52bf","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002848","type":"yidong"},{"seq":655561226,"ctime":1709538707,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240304\/655561226.shtml","title":"\u9ad8\u65af\u8d1d\u5c1403\u670804\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002848","type":"yidong","yidong":"1"},{"seq":655553513,"ctime":1709515956,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240304\/655553513.shtml","title":"\u9ad8\u65af\u8d1d\u5c14\u8fde\u65363\u4e2a\u6da8\u505c\u677f","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002848","type":"yidong","yidong":"1"},{"seq":655507642,"ctime":1709278563,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240301\/655507642.shtml","title":"3\u67081\u65e5\u6da8\u505c\u5206\u6790","source":"\u91d1\u878d\u754c","stocks":"002848","type":"news","yidong":"1"},{"seq":655461933,"ctime":1709193183,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240229\/655461933.shtml","title":"\u9ad8\u65af\u8d1d\u5c1402\u670829\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002848","type":"yidong","yidong":"1"},{"seq":655100269,"ctime":1708334352,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240219\/655100269.shtml","title":"\u9ad8\u65af\u8d1d\u5c14\uff1a\u603b\u7ecf\u7406\u62df\u4ee5\u4e0d\u4f4e\u4e8e200\u4e07\u5143\u589e\u6301\u80a1\u4efd","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"002848","type":"news"},{"seq":655029172,"ctime":1707382844,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240208\/655029172.shtml","title":"\u9ad8\u65af\u8d1d\u5c1402\u670808\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002848","type":"yidong","yidong":"1"},{"seq":655026472,"ctime":1707380617,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240208\/655026472.shtml","title":"\u9ad8\u65af\u8d1d\u5c14\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51653512.97\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"002848","type":"yidong","yidong":"1"},{"seq":655020015,"ctime":1707356218,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240208\/655020015.shtml","title":"\u6d77\u4fe1\u5bb6\u7535\u76d8\u4e2d\u521b\u5386\u53f2\u65b0\u9ad8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002848","type":"yidong","yidong":"1"},{"seq":654904903,"ctime":1707291487,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240207\/654904903.shtml","title":"\u9ad8\u65af\u8d1d\u5c1402\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":"002848","type":"yidong"},{"seq":654845559,"ctime":1707211281,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240206\/654845559.shtml","title":"\u9ad8\u65af\u8d1d\u5c14\u4e0b\u8dcc9.96%\uff0c\u4e00\u7ebf\u6e38\u8d44\u4e2d\u91d1\u4e0a\u6d77\u5206\u516c\u53f8\u5356\u51fa549.49\u4e07\u5143","source":"\u91d1\u878d\u754c","stocks":"002848","type":"news","yidong":"1"},{"seq":654833564,"ctime":1707205304,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240206\/654833564.shtml","title":"\u9ad8\u65af\u8d1d\u5c1402\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":"002848","type":"yidong","yidong":"1"},{"seq":45922045,"ctime":1706544443,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240130\/45922045.shtml","title":"\u9ad8\u65af\u8d1d\u5c14\uff1a2023\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002848","type":"notice"},{"seq":654250189,"ctime":1705599906,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240119\/654250189.shtml","title":"\u4e1a\u7ee9\u5bf9\u8d4c\u201c\u98df\u8a00\u201d \u9ad8\u65af\u8d1d\u5c14\u80a1\u4e1c\u6536\u6df1\u4ea4\u6240\u76d1\u7ba1\u51fd","source":"\u7ecf\u6d4e\u53c2\u8003\u62a5","stocks":"002848","type":"yidong"},{"seq":654250026,"ctime":1705597348,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240119\/654250026.shtml","title":"\u8fde\u7eed\u4e24\u5e74\u4e1a\u7ee9\u627f\u8bfa\u8865\u507f\u4e0d\u5151\u73b0 \u9ad8\u65af\u8d1d\u5c14\u539f\u5b9e\u63a7\u4eba\u6536\u76d1\u7ba1\u51fd","source":"\u957f\u6c5f\u5546\u62a5","stocks":"002848","type":"yidong"},{"seq":654216883,"ctime":1705545244,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240118\/654216883.shtml","title":"\u3010\u539f\u521b\u3011\u9ad8\u65af\u8d1d\u5c14\u539f\u5b9e\u63a7\u4eba\u6536\u6df1\u4ea4\u6240\u76d1\u7ba1\u51fd\uff1a\u5c3d\u5feb\u5b8c\u6210\u5bf9\u9ad8\u65af\u8d1d\u5c14\u7684\u4e1a\u7ee9\u8865\u507f\u627f\u8bfa","source":"\u6df1\u5733\u5546\u62a5","stocks":"002848","type":"news"},{"seq":653905351,"ctime":1704725703,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240108\/653905351.shtml","title":"\u539f\u5b9e\u63a7\u4eba\u672a\u5151\u73b0\u4e1a\u7ee9\u8865\u507f \u9ad8\u65af\u8d1d\u5c14\u518d\u201c\u50ac\u6b3e\u201d","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"002848","type":"news"},{"seq":653877013,"ctime":1704694135,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240108\/653877013.shtml","title":"\u9ad8\u65af\u8d1d\u5c14\u539f\u5b9e\u63a7\u4eba\u5c1a\u6b20\u516c\u53f83540.14\u4e07\u5143\u4e1a\u7ee9\u627f\u8bfa\u8865\u507f\u6b3e \u66fe\u56e0\u672a\u5c65\u884c\u4e1a\u7ee9\u8865\u507f\u6536\u8b66\u793a\u51fd","source":"\u4e2d\u56fd\u7f51\u8d22\u7ecf","stocks":"002848","type":"news"},{"seq":653855070,"ctime":1704461483,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240105\/653855070.shtml","title":"\u539f\u5b9e\u63a7\u4eba\u672a\u201c\u843d\u5b9e\u201d\u4e1a\u7ee9\u8865\u507f \u9ad8\u65af\u8d1d\u5c14\u518d\u53d1\u516c\u544a\u201c\u50ac\u201d\u5176\u8df5\u8bfa","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"002848","type":"news"},{"seq":653147137,"ctime":1702510993,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231214\/653147137.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u9f99\u7248\u4f20\u5a92\u516c\u53f8\u4e1a\u52a1\u4e0d\u6d89\u53caAI\u6982\u5ff5","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":"002848","type":"yidong"},{"seq":653142226,"ctime":1702480734,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231213\/653142226.shtml","title":"9\u5bb6\u4e0a\u5e02\u516c\u53f8\u76d8\u540e\u62ab\u9732\u56de\u8d2d\u6216\u589e\u6301\u516c\u544a \u4e94\u7cae\u6db2\u7b2c\u4e8c\u5927\u80a1\u4e1c\u62df4-8\u4ebf\u5143\u589e\u6301\u516c\u53f8\u80a1\u4efd \u5357\u5c71\u94dd\u4e1a\u56de\u8d2d\u7528\u4e8e\u6ce8\u9500","source":"\u91d1\u878d\u754c","stocks":"002848","type":"yidong"},{"seq":653140115,"ctime":1702473442,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231213\/653140115.shtml","title":"\u9ad8\u65af\u8d1d\u5c14\uff1a\u8463\u4e8b\u6e38\u5b97\u6770\u62df\u4ee5\u4e0d\u4f4e\u4e8e800\u4e07\u5143\u589e\u6301\u516c\u53f8\u80a1\u4efd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002848","type":"yidong"},{"seq":652802288,"ctime":1701676365,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231204\/652802288.shtml","title":"\u9ad8\u65af\u8d1d\u5c1412\u670804\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"002848","type":"yidong"},{"seq":652797117,"ctime":1701659470,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231204\/652797117.shtml","title":"\u9ad8\u65af\u8d1d\u5c14\u901a\u8fc7\u5168\u56fd\u5730\u9762\u6570\u5b57\u7535\u89c6700\u5146\u8d6b\u9891\u7387\u8fc1\u79fb\u9879\u76ee(\u4e91\u5357\u7701)\u9a8c\u6536","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002848","type":"yidong"},{"seq":652752878,"ctime":1701417225,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231201\/652752878.shtml","title":"\u9ad8\u65af\u8d1d\u5c1412\u670801\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"002848","type":"yidong"},{"seq":652708468,"ctime":1701330680,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231130\/652708468.shtml","title":"\u9ad8\u65af\u8d1d\u5c1411\u670830\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002848","type":"yidong","yidong":"1"},{"seq":652619751,"ctime":1701157984,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231128\/652619751.shtml","title":"\u9ad8\u65af\u8d1d\u5c1411\u670828\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002848","type":"yidong","yidong":"1"},{"seq":652612602,"ctime":1701135977,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231128\/652612602.shtml","title":"\u9ad8\u65af\u8d1d\u5c149.98%\u6da8\u505c\uff0c\u603b\u5e02\u503c22.58\u4ebf\u5143","source":"\u91d1\u878d\u754c","stocks":"002848","type":"news","yidong":"1"},{"seq":652573570,"ctime":1701071604,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231127\/652573570.shtml","title":"\u9ad8\u65af\u8d1d\u5c1411\u670827\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"002848","type":"yidong"},{"seq":652522550,"ctime":1700812374,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231124\/652522550.shtml","title":"\u9ad8\u65af\u8d1d\u5c1411\u670824\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002848","type":"yidong","yidong":"1"},{"seq":652478044,"ctime":1700727082,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231123\/652478044.shtml","title":"\u9ad8\u65af\u8d1d\u5c14\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651165.44\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"002848","type":"yidong"},{"seq":652472790,"ctime":1700708592,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231123\/652472790.shtml","title":"\u534e\u4e3a\u5e73\u677f\u6216\u4e1a\u754c\u9996\u6b21\u642d\u8f7d\u5317\u6597\u536b\u661f\u901a\u4fe1","source":"\u91d1\u878d\u754c","stocks":"002848","type":"news"},{"seq":652470771,"ctime":1700704165,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231123\/652470771.shtml","title":"\u9ad8\u65af\u8d1d\u5c1410.03%\u6da8\u505c\uff0c\u603b\u5e02\u503c21.26\u4ebf\u5143","source":"\u91d1\u878d\u754c","stocks":"002848","type":"news"},{"seq":652390658,"ctime":1700554289,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231121\/652390658.shtml","title":"\u9ad8\u65af\u8d1d\u5c14\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651314.44\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"002848","type":"yidong"},{"seq":44797973,"ctime":1698077250,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20231024\/44797973.shtml","title":"\u9ad8\u65af\u8d1d\u5c14\uff1a2023\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002848","type":"notice"},{"seq":651398304,"ctime":1697696224,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231019\/651398304.shtml","title":"\u9ad8\u65af\u8d1d\u5c14\u539f\u5b9e\u63a7\u4eba\u906d\u8b66\u793a\uff0c\u4e0a\u5e02\u516c\u53f8\u9632\u8303\u4e1a\u7ee9\u8865\u507f\u8fdd\u7ea6\u98ce\u9669\u5e94\u843d\u5b9e\u4fdd\u969c\u673a\u5236","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"002848","type":"news"},{"seq":651346653,"ctime":1697555171,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231017\/651346653.shtml","title":"1.8\u4ebf\u5c61\u201c\u723d\u7ea6\u201d\uff01\u8fd9\u5bb6\u516c\u53f8\u539f\u5b9e\u63a7\u4eba\u906d\u8b66\u793a","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","author":"\u67f4\u5218\u658c","stocks":"002848","type":"news"},{"seq":651321551,"ctime":1697521473,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231017\/651321551.shtml","title":"\u56e0\u672a\u5c65\u884c\u4e1a\u7ee9\u8865\u507f\u627f\u8bfa \u9ad8\u65af\u8d1d\u5c14\u80a1\u4e1c\u5218\u6f6d\u7231\u3001\u4f1f\u4e1a\u521b\u6295\u88ab\u51fa\u5177\u8b66\u793a\u51fd","source":"\u4e2d\u56fd\u7f51\u8d22\u7ecf","stocks":"002848","type":"news"}]
2024-03-27,9.71,9.71,9.00,9.1500,281738,260911600,17.38;2024-03-26,8.92,9.71,8.85,9.7100,166759,160694700,10.29;2024-03-25,9.10,9.33,8.78,8.8300,113720,103108300,7.02;2024-03-22,9.46,9.55,9.18,9.2500,142181,132276200,8.77;2024-03-21,9.28,10.01,9.11,9.6400,228191,215982700,14.08;2024-03-20,9.10,9.44,8.99,9.3500,181991,168298200,11.23;2024-03-19,9.08,9.15,8.97,8.9900,137564,124572300,8.49;2024-03-18,8.77,9.10,8.75,8.9800,168605,150680500,10.40;2024-03-15,8.62,8.71,8.43,8.7100,92315,79344100,5.69;2024-03-14,8.70,8.76,8.39,8.6500,108702,93642300,6.71;2024-03-13,8.60,8.89,8.60,8.7500,124936,108975300,7.71;2024-03-12,8.49,8.87,8.49,8.7400,186688,162260100,11.52;2024-03-11,8.37,8.49,8.21,8.4800,122318,102644300,7.55;2024-03-08,8.36,8.60,8.33,8.4600,156565,132525500,9.66;2024-03-07,8.73,8.88,8.30,8.3200,252427,217032200,15.57;2024-03-06,9.06,9.30,8.70,8.9200,368417,327727000,22.73;2024-03-05,11.47,11.47,9.39,9.4700,530345,536485000,32.72;2024-03-04,10.43,10.43,10.43,10.4300,65012,67807500,4.01;2024-03-01,8.80,9.48,8.75,9.4800,99375,92176400,6.13;2024-02-29,7.50,8.62,7.50,8.6200,155911,128744400,9.62;2024-02-28,8.66,8.72,7.84,7.8400,197319,163125000,12.17;2024-02-27,8.34,8.71,8.34,8.7100,157804,134737500,9.73;2024-02-26,8.06,8.83,8.06,8.6900,227164,194736200,14.01;2024-02-23,7.69,8.06,7.62,8.0300,99235,77989500,6.12;2024-02-22,7.22,7.61,7.22,7.5900,97899,72669400,6.04;2024-02-21,7.07,7.50,7.06,7.2800,115305,83564800,7.11;2024-02-20,6.80,7.10,6.60,7.1000,97844,66980000,6.04;2024-02-19,6.36,6.93,6.36,6.8000,154919,103514400,9.56;2024-02-08,5.59,6.36,5.22,6.3600,215115,122382000,13.27;2024-02-07,6.19,6.19,5.62,5.7800,261031,149008000,16.10;2024-02-06,6.25,6.46,6.24,6.2400,123017,77271600,7.59;2024-02-05,7.72,7.78,6.93,6.9300,48580,34470000,3.00;2024-02-02,8.26,8.63,7.51,7.7000,90622,73339300,5.59;2024-02-01,8.42,8.45,7.91,8.1400,71609,58390300,4.42;2024-01-31,9.16,9.32,8.46,8.5300,78656,69102200,4.85;2024-01-30,9.50,9.70,9.16,9.1600,60930,57248800,3.76;2024-01-29,10.41,10.41,9.63,9.7000,56684,55752800,3.50;2024-01-26,10.43,10.61,10.31,10.3200,44694,46773400,2.76;2024-01-25,9.94,10.42,9.70,10.4100,53153,54213000,3.28;2024-01-24,9.88,9.95,9.37,9.8200,46487,45142200,2.87;2024-01-23,9.68,9.76,9.49,9.6900,51545,49615300,3.18;2024-01-22,10.54,10.62,9.62,9.6800,49195,49340600,3.03;2024-01-19,10.67,10.85,10.49,10.5200,33467,35567300,2.06;2024-01-18,10.85,10.95,10.32,10.6500,49349,52187800,3.04;2024-01-17,11.12,11.20,10.84,10.8500,36937,40704200,2.28;2024-01-16,11.25,11.26,10.89,11.1500,35331,39060900,2.18;2024-01-15,11.20,11.36,11.08,11.1400,31790,35455500,1.96;2024-01-12,11.36,11.42,11.16,11.2600,32092,36229700,1.98;2024-01-11,11.18,11.43,11.10,11.3600,34614,39166000,2.14;2024-01-10,11.38,11.38,11.08,11.1500,31460,35246000,1.94;2024-01-09,11.18,11.51,11.18,11.3800,36066,41022600,2.22;2024-01-08,11.46,11.55,11.15,11.1800,34744,39328000,2.14;2024-01-05,11.80,11.86,11.36,11.4600,61768,71461800,3.81;2024-01-04,11.85,11.90,11.75,11.7600,35947,42466800,2.22;2024-01-03,12.00,12.08,11.70,11.8100,42647,50471000,2.63;2024-01-02,11.77,12.13,11.77,12.0000,84217,101248000,5.20;2023-12-29,11.37,11.96,11.22,11.7400,73637,86161300,4.54;2023-12-28,11.03,11.39,10.96,11.3000,56265,63171800,3.47;2023-12-27,10.93,11.13,10.89,11.0700,41783,46104600,2.58;2023-12-26,11.04,11.22,10.80,10.9200,56058,61171900,3.46;2023-12-25,11.30,11.34,10.94,11.0400,83192,92179500,5.13;2023-12-22,11.47,11.62,11.27,11.2900,62120,70953900,3.83;2023-12-21,11.40,11.59,11.19,11.5100,76738,87294000,4.73;2023-12-20,11.59,11.88,11.45,11.5700,75482,88182200,4.66;2023-12-19,11.62,11.70,11.42,11.5900,55211,63677900,3.41;2023-12-18,11.71,11.87,11.56,11.6000,75285,87934900,4.64;2023-12-15,11.99,12.05,11.64,11.6800,84170,98637400,5.19;2023-12-14,12.21,12.27,11.81,11.9500,109512,131549400,6.76;2023-12-13,12.23,12.42,12.05,12.1300,132752,162027100,8.19;2023-12-12,11.75,12.52,11.66,12.2700,227658,277191200,14.04;2023-12-11,11.52,11.78,11.51,11.7200,114711,133629100,7.08;2023-12-08,12.13,12.27,11.60,11.6900,217322,257566700,13.41;2023-12-07,12.31,12.45,12.11,12.1700,144867,177622200,8.94;2023-12-06,12.28,12.91,12.15,12.2800,197148,246316600,12.16;2023-12-05,12.99,13.16,12.40,12.5300,275746,349288500,17.01;2023-12-04,14.50,14.80,13.18,13.2500,344775,468253000,21.27;2023-12-01,15.07,15.32,13.65,13.9400,448414,636619400,27.66;2023-11-30,13.55,14.64,13.55,14.6400,306713,439030300,18.92;2023-11-29,13.72,13.72,13.08,13.3100,411989,548701500,25.42;2023-11-28,12.53,13.89,12.23,13.8900,275071,364501500,16.97;2023-11-27,13.43,14.32,12.59,12.6300,496109,657872700,30.61;2023-11-24,12.10,13.30,11.90,13.3000,229230,296714000,14.14;2023-11-23,11.55,12.72,11.48,12.0900,220832,267950000,13.62;2023-11-22,11.70,11.92,11.53,11.5600,58163,67849400,3.59;2023-11-21,11.89,12.00,11.76,11.8100,49655,58889800,3.06;2023-11-20,11.72,11.98,11.64,11.8900,60244,71307600,3.72;2023-11-17,11.60,11.76,11.51,11.7400,42898,49948300,2.65;2023-11-16,11.68,11.75,11.58,11.6000,39851,46400700,2.46;2023-11-15,11.84,11.90,11.55,11.6800,67112,78336600,4.14;2023-11-14,11.63,11.65,11.46,11.6000,72636,83999900,4.48;2023-11-13,11.32,11.74,11.30,11.6500,103194,119497400,6.37;2023-11-10,11.20,11.48,11.12,11.2600,58705,66368500,3.62;2023-11-09,11.45,11.53,11.15,11.2500,55123,62142100,3.40;2023-11-08,11.43,11.58,11.31,11.4500,78345,89653500,4.83;2023-11-07,11.36,11.40,11.19,11.3600,75362,85235400,4.65;2023-11-06,11.12,11.35,11.12,11.2800,98204,110392200,6.06;2023-11-03,10.79,11.50,10.74,11.1900,116428,129797800,7.18;2023-11-02,11.01,11.13,10.70,10.7500,62331,67854900,3.85;2023-11-01,10.96,11.21,10.90,11.0400,59778,66199500,3.69;2023-10-31,11.05,11.34,10.92,11.0300,79568,88477700,4.91;2023-10-30,10.83,11.16,10.64,11.0500,70234,76842700,4.33;2023-10-27,11.12,11.17,10.63,10.9000,103747,112510500,6.40;2023-10-26,10.82,11.27,10.75,11.1200,118379,130367600,7.30;2023-10-25,10.80,10.98,10.70,10.8300,78324,84779800,4.83;2023-10-24,10.32,11.00,10.28,10.9100,115415,123916100,7.12;2023-10-23,10.47,10.78,10.42,10.4500,67400,71174400,4.16;2023-10-20,10.63,10.90,10.50,10.5600,74999,80068500,4.63;2023-10-19,10.87,11.08,10.70,10.7600,80371,87413600,4.96;2023-10-18,11.35,11.45,10.89,10.9200,98262,108671800,6.06;2023-10-17,11.20,11.28,10.98,11.0700,82505,91412200,5.09;2023-10-16,11.40,11.46,11.07,11.1400,124177,139181500,7.66;2023-10-13,11.40,11.59,11.28,11.4200,119327,136794300,7.36;2023-10-12,11.18,11.62,11.04,11.3700,174239,198141800,10.75;2023-10-11,11.46,11.48,11.04,11.1500,134463,149979600,8.29;2023-10-10,11.01,11.52,10.99,11.3500,177300,201305900,10.94;2023-10-09,10.81,11.27,10.81,11.1300,223663,248356800,13.80