[{"seq":656190751,"ctime":1711075756,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240322\/656190751.shtml","title":"\u9647\u795e\u620e\u53d1\u7ec8\u6b62\u4e0d\u8d854.86\u4ebf\u5b9a\u589e\u52df\u8d44 \u4fdd\u8350\u673a\u6784\u4e3a\u56fd\u6cf0\u541b\u5b89","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":300534,"type":"news"},{"seq":655900972,"ctime":1710356186,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240314\/655900972.shtml","title":"\u4e2d\u836f\u6750\u6da8\u4ef7\u5411\u4e0b\u6e38\u4f20\u5bfc \u836f\u4f01\u591a\u7ba1\u9f50\u4e0b\u7f13\u89e3\u6210\u672c\u538b\u529b","source":"\u8bc1\u5238\u65e5\u62a5","stocks":300534,"type":"news"},{"seq":655566078,"ctime":1709544818,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240304\/655566078.shtml","title":"\u9647\u795e\u620e\u53d1\uff1a\u97a3\u9178\u5c0f\u6a97\u78b1\u83b7\u5f97\u5316\u5b66\u539f\u6599\u836f\u518d\u6ce8\u518c\u6279\u51c6","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":300534,"type":"news"},{"seq":655226204,"ctime":1708582175,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240222\/655226204.shtml","title":"\u4e2d\u836f\u677f\u5757\u5f02\u52a8\u62c9\u5347 \u5927\u7406\u836f\u4e1a\u76f4\u7ebf\u62c9\u5347\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300534,"type":"news"},{"seq":654413781,"ctime":1706089699,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240124\/654413781.shtml","title":"\u9647\u795e\u620e\u53d1\u4e3b\u529b\u4ea7\u54c1\u5143\u80e1\u6b62\u75db\u6ef4\u4e38\u5165\u9009\u4e2d\u6210\u836f\u80c3\u836f\u54c1\u724cTOP10","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","author":"\u9648\u56fd\u5e86","stocks":300534,"type":"yidong"},{"seq":654363532,"ctime":1705994434,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240123\/654363532.shtml","title":"\u9647\u795e\u620e\u53d1\u6536\u5b9a\u589e\u95ee\u8be2\u51fd\uff1a\u9500\u552e\u8d39\u7528\u6301\u7eed\u8d70\u9ad8\u88ab\u8ffd\u95ee\u662f\u5426\u5b58\u5546\u4e1a\u8d3f\u8d42","source":"\u4e2d\u56fd\u7f51\u8d22\u7ecf","stocks":300534,"type":"news"},{"seq":45789685,"ctime":1705334735,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240116\/45789685.shtml","title":"\u9647\u795e\u620e\u53d1\uff1a2023\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300534,"type":"notice"},{"seq":654116195,"ctime":1705323704,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240115\/654116195.shtml","title":"\u9647\u795e\u620e\u53d1\u9884\u8ba12023\u5e74\u51c0\u5229\u6da6\u6700\u9ad8\u589e\u957f39.48% \u5404\u4e1a\u52a1\u677f\u5757\u5448\u73b0\u826f\u597d\u589e\u957f\u6001\u52bf","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300534,"type":"yidong"},{"seq":654096456,"ctime":1705308827,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240115\/654096456.shtml","title":"\u9647\u795e\u620e\u53d1\uff1a2023\u5e74\u51c0\u5229\u6da6\u9884\u76c85400\u4e07\u5143-6200\u4e07\u5143\uff0c\u540c\u6bd4\u589e\u957f21.49%-39.48%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300534,"type":"yidong"},{"seq":653905438,"ctime":1704726235,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240108\/653905438.shtml","title":"\u4e2d\u79d1\u9662\u9662\u58eb\u5bf9\u9647\u795e\u620e\u53d1\u4e3b\u6253\u4ea7\u54c1\u63d0\u51fa\u53d1\u5c55\u5efa\u8bae","source":"\u4e2d\u8bc1\u7f51","stocks":300534,"type":"news"},{"seq":653903352,"ctime":1704719175,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240108\/653903352.shtml","title":"\u52a9\u529b\u9647\u836f\u9ad8\u8d28\u91cf\u53d1\u5c55 \u9662\u58eb\u56e2\u961f\u8d74\u7518\u8083\u836f\u4e1a\u96c6\u56e2\u5f00\u5c55\u8c03\u7814","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","author":"\u9648\u56fd\u5e86","stocks":300534,"type":"yidong"},{"seq":653903333,"ctime":1704719094,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240108\/653903333.shtml","title":"\u4edd\u5c0f\u6797\u9662\u58eb\u8d74\u7518\u8083\u836f\u4e1a\u96c6\u56e2\u8003\u5bdf\u6307\u5bfc \u9647\u795e\u620e\u53d1\u4e24\u72ec\u5bb6\u54c1\u79cd\u83b7\u597d\u8bc4","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300534,"type":"yidong"},{"seq":653853813,"ctime":1704458808,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240105\/653853813.shtml","title":"\u5ba3\u80ba\u6b62\u55fd\u5408\u5242\u4f9b\u4e0d\u5e94\u6c42\uff0c\u9647\u795e\u620e\u53d1\u518d\u878d\u8d444.86\u4ebf\u62df\u6269\u4ea75000\u4e07\u76d2\u4ea7\u80fd","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":300534,"type":"news"},{"seq":653835787,"ctime":1704424402,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240105\/653835787.shtml","title":"\u9647\u795e\u620e\u53d1\u5b9a\u589e\u88ab\u53d7\u7406 \u5c06\u4e8e\u6df1\u4ea4\u6240\u4e0a\u5e02","source":"\u4e2d\u56fd\u4e0a\u5e02\u516c\u53f8\u7f51","stocks":300534,"type":"yidong"},{"seq":653796871,"ctime":1704354825,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240104\/653796871.shtml","title":"\u9647\u795e\u620e\u53d1\u80a1\u4e1c\u6237\u6570\u8fde\u7eed3\u671f\u4e0b\u964d \u7d2f\u8ba1\u964d\u5e4510.83%","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300534,"type":"yidong"},{"seq":653777062,"ctime":1704290029,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240103\/653777062.shtml","title":"\u4e58\u56fd\u4f01\u6539\u9769\u4e1c\u98ce \u591a\u7ef4\u5ea6\u63aa\u65bd\u63a8\u52a8\u4e2d\u836f\u677f\u5757\u7115\u53d1\u65b0\u673a","source":"\u5927\u4f17\u8bc1\u5238\u62a5","author":"gloria","stocks":300534,"type":"news","yidong":"1"},{"seq":653751615,"ctime":1704268246,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240103\/653751615.shtml","title":"\u9647\u795e\u620e\u53d101\u670803\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300534,"type":"yidong","yidong":"1"},{"seq":653744585,"ctime":1704246039,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240103\/653744585.shtml","title":"\u4e2d\u836f\u80a1\u6301\u7eed\u8d70\u5f3a \u5317\u4ea4\u6240\u751f\u7269\u8c37\u89e6\u53ca30CM\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300534,"type":"news","yidong":"1"},{"seq":653634677,"ctime":1703775725,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231228\/653634677.shtml","title":"\u76f4\u9762\u201c\u65b0\u84dd\u6d77\u201d\uff0c666\u5bb6\u5065\u5eb7\u6d88\u8d39\u516c\u53f8\u626c\u5e06\u8d77\u822a\u4e28\u6df1\u63a2A\u80a1\u6210\u957f\u529b\u2467\u5065\u5eb7\u6d88\u8d39\u7bc7","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":300534,"type":"news"},{"seq":653379887,"ctime":1703137098,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231221\/653379887.shtml","title":"\u9647\u795e\u620e\u53d1\u4e0e\u63a7\u80a1\u80a1\u4e1c\u6350\u8d60180\u4e07\u5143\u533b\u836f\u7269\u8d44\u652f\u63f4\u5730\u9707\u707e\u533a","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","author":"\u9648\u56fd\u5e86","stocks":300534,"type":"yidong"},{"seq":653378310,"ctime":1703128041,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231221\/653378310.shtml","title":"\u9647\u795e\u620e\u53d1\uff1a\u9a70\u63f4\u6551\u707e\u732e\u7231\u5fc3\uff0c\u5f70\u663e\u56fd\u4f01\u62c5\u5f53","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300534,"type":"news"},{"seq":653023222,"ctime":1702259436,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231211\/653023222.shtml","title":"\u9647\u795e\u620e\u53d1\u6700\u65b0\u80a1\u4e1c\u6237\u6570\u4e0b\u964d8.42% \u7b79\u7801\u8d8b\u5411\u96c6\u4e2d","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300534,"type":"yidong"},{"seq":652573530,"ctime":1701071556,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231127\/652573530.shtml","title":"\u9647\u795e\u620e\u53d111\u670827\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":300534,"type":"yidong"},{"seq":652522904,"ctime":1700813444,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231124\/652522904.shtml","title":"\u9647\u795e\u620e\u53d1\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51655527.31\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":300534,"type":"yidong","yidong":"1"},{"seq":652516943,"ctime":1700792361,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231124\/652516943.shtml","title":"\u533b\u836f\u677f\u5757\u518d\u5ea6\u6d3b\u8dc3\uff0c\u7ca4\u4e07\u5e74\u9752\u8fde\u7eed\u4e24\u65e5\u6da8\u505c\uff0c\u56db\u73af\u751f\u72693\u8fde\u677f","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300534,"type":"news","yidong":"1"},{"seq":652470105,"ctime":1700703216,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231123\/652470105.shtml","title":"\u4e2d\u836f\u677f\u5757\u5f02\u52a8\u62c9\u5347 \u592a\u9f99\u836f\u4e1a\u3001\u6842\u6797\u4e09\u91d1\u53cc\u53cc\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300534,"type":"news"},{"seq":652396969,"ctime":1700560161,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231121\/652396969.shtml","title":"\u9647\u795e\u620e\u53d1\u7b79\u7801\u6301\u7eed\u96c6\u4e2d \u6700\u65b0\u80a1\u4e1c\u6237\u6570\u4e0b\u964d1.54%","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300534,"type":"yidong"},{"seq":652131493,"ctime":1699859602,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231113\/652131493.shtml","title":"\u4e07\u8054\u8bc1\u5238\uff1a\u4e2d\u836fQ3\u4e1a\u7ee9\u627f\u538b \u5177\u6709\u201c\u6cbb\u672a\u75c5\u201d\u4f18\u52bf\u7684\u4e2d\u533b\u836f\u8fce\u65b0\u673a\u9047","source":"\u667a\u901a\u8d22\u7ecf","stocks":300534,"type":"news"},{"seq":652000521,"ctime":1699436150,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231108\/652000521.shtml","title":"\u9647\u795e\u620e\u53d1\u63a7\u80a1\u5b50\u516c\u53f8\u666e\u5b89\u5236\u836f\u901a\u8fc7\u9ad8\u65b0\u6280\u672f\u4f01\u4e1a\u91cd\u65b0\u8ba4\u5b9a","source":"\u667a\u901a\u8d22\u7ecf","stocks":300534,"type":"news"},{"seq":652000100,"ctime":1699435843,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231108\/652000100.shtml","title":"\u9647\u795e\u620e\u53d1\uff1a\u63a7\u80a1\u5b50\u516c\u53f8\u539f\u6599\u836f\u76d0\u9178\u7eb3\u6d1b\u916e\u5b8c\u6210\u6709\u6548\u671f\u53d8\u66f4\u5907\u6848","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300534,"type":"yidong"},{"seq":651693754,"ctime":1698647460,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231030\/651693754.shtml","title":"\u4e2d\u836f\u6750\u4ef7\u683c\u5f02\u52a8\u5f15\u5173\u6ce8\uff0c\u4f4e\u4f30\u503c\u9ad8\u589e\u957f\u80a1\u63ed\u79d8\u2026","source":"\u8bc1\u5238\u65f6\u62a5","author":"\u6731\u542c\u6b66","stocks":300534,"type":"news"},{"seq":651685007,"ctime":1698622188,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231030\/651685007.shtml","title":"\u7a81\u6765\u5229\u7a7a\uff0c\u201c\u6c11\u8425\u5546\u8d85\u7b2c\u4e00\u80a1\u201d\u5c06\u88abST\uff01A\u80a1\u552f\u4e00\u6297\u86c7\u6bd2\u8840\u6e05\u5236\u54c1\u516c\u53f8\u53d1\u5e03\u5229\u597d\uff0c\u8463\u4e8b\u957f\u89e3\u9664\u7559\u7f6e\uff01\u4e2d\u836f\u4ef7\u683c\u5f02\u52a8\u5f15\u5173\u6ce8\uff0c\u4f4e\u4f30\u503c\u9ad8\u589e\u957f\u80a1\u63ed\u79d8","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u6731\u542c\u6b66","stocks":300534,"type":"news"},{"seq":651596091,"ctime":1698277165,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231026\/651596091.shtml","title":"\u5df2\u62ab\u9732\u4e09\u5b63\u62a5\u663e\u793a\uff1a 12\u5bb6\u4e0a\u5e02\u836f\u4f01\u8425\u6536\u51c0\u5229 \u589e\u5e45\u5747\u8d85\u4e09\u6210","source":"\u5927\u4f17\u8bc1\u5238\u62a5","author":"gloria","stocks":300534,"type":"news"},{"seq":651471179,"ctime":1698012066,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231023\/651471179.shtml","title":"\u5238\u5546\u91cd\u4ed3\u80a1\u66dd\u5149 \u4e0a\u5b63\u4e70\u5165\u591a\u53ea\u533b\u836f\u80a1","source":"\u4e2d\u56fd\u8bc1\u5238\u62a5","author":"\u80e1\u96e8","stocks":300534,"type":"news"},{"seq":651442932,"ctime":1697792328,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231020\/651442932.shtml","title":"\u5238\u5546\u589e\u51cf\u4ed3\u62a2\u5148\u770b\uff01\u4e09\u5b63\u5ea6\u504f\u7231\u8fd9\u4e24\u7c7b\u6807\u7684","source":"\u4e2d\u56fd\u8bc1\u5238\u62a5","author":"\u80e1\u96e8","stocks":300534,"type":"news"},{"seq":44743897,"ctime":1697558850,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20231018\/44743897.shtml","title":"\u9647\u795e\u620e\u53d1\uff1a2023\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300534,"type":"notice"},{"seq":651335431,"ctime":1697540547,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231017\/651335431.shtml","title":"\u4e1a\u7ee9\u589e\u957f\u5f3a\u52b2 \u9647\u795e\u620e\u53d1\u524d\u4e09\u5b63\u5ea6\u51c0\u5229\u540c\u6bd4\u589e\u957f192.27%","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300534,"type":"yidong"},{"seq":651308102,"ctime":1697493292,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231017\/651308102.shtml","title":"\u533b\u836f\u80a1\u201c\u591a\u70b9\u5f00\u82b1\u201d \u6982\u5ff5\u7092\u4f5c\u8fd8\u662f\u89e6\u5e95\u53cd\u5f39","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":300534,"type":"news"},{"seq":651235180,"ctime":1697165122,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231013\/651235180.shtml","title":"19\u5bb6\u751f\u7269\u533b\u836f\u4e0a\u5e02\u533b\u836f\u4f01\u4e1a\u4eca\u5e74\u4e09\u5b63\u5ea6\u4e1a\u7ee9\u9884\u589e","source":"\u65b0\u4eac\u62a5","stocks":300534,"type":"news"},{"seq":651186660,"ctime":1697033477,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231011\/651186660.shtml","title":"\u591a\u5bb6\u836f\u4f01\u4e09\u5b63\u5ea6\u4e1a\u7ee9\u9884\u559c \u533b\u836f\u677f\u5757\u4e2a\u80a1\u96c6\u4f53\u4e0a\u6da8","source":"\u5927\u4f17\u8bc1\u5238\u62a5","author":"gloria","stocks":300534,"type":"news"},{"seq":651110554,"ctime":1696892122,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231010\/651110554.shtml","title":"110\u5bb6\u4e0a\u5e02\u516c\u53f8\u4e09\u5b63\u62a5\u9884\u559c \u533b\u836f\u751f\u7269\u884c\u4e1a\u8868\u73b0\u4eae\u773c","source":"\u5927\u4f17\u8bc1\u5238\u62a5","author":"wenmeng","stocks":300534,"type":"news"},{"seq":651070693,"ctime":1696785190,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231009\/651070693.shtml","title":"\u591a\u5bb6\u4e0a\u5e02\u516c\u53f8 \u524d\u4e09\u5b63\u5ea6\u51c0\u5229\u6da6\u5927\u5e45\u9884\u589e","source":"\u8bc1\u5238\u65f6\u62a5","stocks":300534,"type":"news"},{"seq":44659207,"ctime":1696781245,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20231009\/44659207.shtml","title":"\u9647\u795e\u620e\u53d1\uff1a2023\u5e74\u524d\u4e09\u5b63\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300534,"type":"notice"}]
2024-03-28,8.20,8.50,8.05,8.3800,93178,77172300,3.10;2024-03-27,8.30,8.59,8.21,8.2600,104246,87979500,3.46;2024-03-26,8.28,8.41,8.10,8.3100,67459,55678400,2.24;2024-03-25,8.48,8.63,8.31,8.3100,77305,65411000,2.57;2024-03-22,8.80,8.81,8.53,8.5800,123283,106393400,4.10;2024-03-21,8.90,9.04,8.78,8.8700,116056,103108400,3.86;2024-03-20,8.93,9.12,8.82,8.9900,155900,139342700,5.18;2024-03-19,8.74,9.04,8.69,9.0100,224372,199076500,7.46;2024-03-18,8.55,8.79,8.48,8.7600,157059,136263400,5.22;2024-03-15,8.42,8.63,8.42,8.5600,111048,94510700,3.69;2024-03-14,8.62,8.79,8.38,8.5300,141389,121334600,4.70;2024-03-13,8.62,8.70,8.40,8.5200,177715,151057600,5.91;2024-03-12,8.66,9.11,8.62,8.7000,267922,235893200,8.90;2024-03-11,8.15,8.34,8.12,8.3400,79147,65530600,2.63;2024-03-08,8.05,8.27,8.05,8.2000,65713,53834100,2.18;2024-03-07,8.26,8.33,8.07,8.0800,95128,77933600,3.16;2024-03-06,8.20,8.34,8.10,8.2700,74794,61664300,2.49;2024-03-05,8.51,8.51,8.25,8.2800,109513,91435000,3.64;2024-03-04,8.27,8.62,8.22,8.6200,155949,132254900,5.18;2024-03-01,8.30,8.36,8.18,8.2800,95115,78608100,3.16;2024-02-29,8.00,8.26,7.84,8.2600,127194,103717700,4.23;2024-02-28,8.62,8.82,8.05,8.0600,205866,174526400,6.84;2024-02-27,8.45,8.78,8.32,8.6700,138583,118641400,4.61;2024-02-26,8.34,8.64,8.30,8.4500,127500,107758000,4.24;2024-02-23,8.25,8.60,8.21,8.4400,170895,142965500,5.68;2024-02-22,7.79,8.92,7.79,8.4000,193905,159189000,6.44;2024-02-21,7.76,8.03,7.72,7.8500,132208,104361100,4.39;2024-02-20,7.61,8.18,7.55,7.8800,138328,109657000,4.60;2024-02-19,7.52,7.85,7.45,7.7100,125803,96266000,4.18;2024-02-08,6.87,7.53,6.71,7.5200,126266,90565300,4.20;2024-02-07,7.06,7.29,6.76,6.8500,123580,86984700,4.11;2024-02-06,6.49,7.27,6.30,7.0500,111068,75329300,3.69;2024-02-05,7.41,7.41,6.46,6.6400,117650,80465700,3.91;2024-02-02,7.82,7.99,7.16,7.4100,88960,67194200,2.96;2024-02-01,7.83,8.03,7.68,7.8000,60963,47934300,2.03;2024-01-31,8.31,8.33,7.90,7.9100,75449,60818500,2.51;2024-01-30,8.62,8.66,8.31,8.3300,55340,46753100,1.84;2024-01-29,8.93,8.98,8.58,8.6200,88194,77296100,2.93;2024-01-26,8.83,9.05,8.81,9.0200,114252,102062700,3.80;2024-01-25,8.50,9.09,8.42,8.8900,129630,114200800,4.31;2024-01-24,8.33,8.51,8.12,8.4900,74580,62219400,2.48;2024-01-23,8.34,8.44,8.20,8.3800,61901,51603500,2.06;2024-01-22,8.86,8.94,8.19,8.3000,105130,89928400,3.49;2024-01-19,9.10,9.13,8.94,8.9400,58769,52976200,1.95;2024-01-18,9.17,9.19,8.89,9.1400,102427,92400400,3.40;2024-01-17,9.31,9.59,9.26,9.2800,79160,74439700,2.63;2024-01-16,9.68,9.68,9.23,9.4200,139639,131127700,4.64;2024-01-15,9.72,9.86,9.60,9.6400,110323,107164900,3.67;2024-01-12,9.61,10.00,9.61,9.7300,171149,167528700,5.69;2024-01-11,9.53,9.84,9.53,9.7200,105536,102129200,3.51;2024-01-10,9.58,9.64,9.36,9.5300,93615,89045500,3.11;2024-01-09,9.70,9.86,9.53,9.6500,121602,118023000,4.04;2024-01-08,10.00,10.23,9.68,9.7000,161105,159065900,5.35;2024-01-05,10.49,10.52,10.02,10.0900,268345,274267200,8.92;2024-01-04,10.91,10.98,10.38,10.5400,377260,397023600,12.54;2024-01-03,9.95,11.90,9.91,10.9400,518492,573694100,17.23;2024-01-02,9.87,10.04,9.87,9.9200,70199,69978200,2.33;2023-12-29,9.68,9.89,9.68,9.8700,64150,63095300,2.13;2023-12-28,9.65,9.80,9.52,9.7300,72275,70129300,2.40;2023-12-27,9.52,9.71,9.51,9.6700,50944,48950500,1.69;2023-12-26,9.72,9.79,9.50,9.5400,54190,52203500,1.80;2023-12-25,9.66,9.74,9.54,9.6900,67018,64667500,2.23;2023-12-22,10.01,10.04,9.68,9.7500,72065,70675700,2.40;2023-12-21,10.01,10.04,9.79,10.0300,70315,69776400,2.34;2023-12-20,10.10,10.26,10.02,10.0400,78862,79870500,2.62;2023-12-19,10.14,10.27,9.94,10.0500,97667,97841500,3.25;2023-12-18,10.23,10.55,10.16,10.2000,101914,105517000,3.39;2023-12-15,10.44,10.44,10.19,10.2300,79232,81306500,2.63;2023-12-14,10.50,10.64,10.35,10.3700,113218,118466800,3.76;2023-12-13,10.40,10.76,10.39,10.5400,196180,208921600,6.52;2023-12-12,10.32,10.52,10.26,10.4200,102925,107167000,3.42;2023-12-11,10.25,10.42,10.14,10.3200,104413,107275500,3.47;2023-12-08,10.47,10.47,10.16,10.2300,133443,137140100,4.43;2023-12-07,10.55,10.64,10.39,10.4300,155864,163019200,5.18;2023-12-06,10.83,10.87,10.55,10.6400,212864,226985100,7.07;2023-12-05,10.84,11.18,10.80,10.9100,288829,318054600,9.60;2023-12-04,10.75,11.26,10.61,11.0100,276135,302833400,9.18;2023-12-01,10.85,11.15,10.68,10.7800,240505,261262000,7.99;2023-11-30,10.70,11.02,10.45,10.9200,291404,313043300,9.68;2023-11-29,10.86,11.04,10.73,10.7800,196110,212669500,6.52;2023-11-28,10.86,11.10,10.51,11.0800,325442,352682200,10.82;2023-11-27,11.71,11.89,11.04,11.0600,509029,574735100,16.92;2023-11-24,10.86,12.36,10.82,11.9100,683229,803759100,22.71;2023-11-23,10.50,11.39,10.47,10.8600,398949,435025800,13.26;2023-11-22,10.30,10.55,10.20,10.3900,111704,116214300,3.71;2023-11-21,10.46,10.50,10.32,10.3300,70012,72740500,2.33;2023-11-20,10.32,10.61,10.25,10.4500,110062,115169200,3.66;2023-11-17,10.12,10.39,10.10,10.3500,95533,97986700,3.17;2023-11-16,10.23,10.27,10.13,10.1700,47531,48414900,1.58;2023-11-15,10.21,10.30,10.14,10.2500,58294,59627500,1.94;2023-11-14,10.21,10.28,10.09,10.1700,59769,60746100,1.99;2023-11-13,10.21,10.32,10.13,10.2100,78198,79761000,2.60;2023-11-10,10.16,10.29,10.07,10.2000,75890,77475200,2.52;2023-11-09,10.40,10.57,10.17,10.2200,108516,112186500,3.61;2023-11-08,10.18,10.49,10.10,10.3900,145521,150928200,4.84;2023-11-07,10.35,10.42,10.05,10.1800,133106,135496100,4.42;2023-11-06,9.80,10.57,9.77,10.2600,208242,213913400,6.92;2023-11-03,9.83,10.00,9.78,9.7800,60089,59414400,2.00;2023-11-02,10.01,10.08,9.84,9.8400,63497,62878100,2.11;2023-11-01,9.98,10.08,9.87,9.9600,92722,92458400,3.08;2023-10-31,9.92,10.08,9.85,9.9800,99071,98919200,3.29;2023-10-30,9.59,10.00,9.59,10.0000,125338,123246800,4.17;2023-10-27,9.24,9.78,9.10,9.7400,164074,155923200,5.45;2023-10-26,9.11,9.25,9.03,9.2200,72274,66119600,2.40;2023-10-25,9.13,9.35,9.04,9.1900,93560,86040900,3.11;2023-10-24,8.93,9.13,8.84,9.1100,99192,89310500,3.30;2023-10-23,9.33,9.39,8.84,8.8800,121639,109226900,4.04;2023-10-20,9.43,9.49,9.26,9.3300,70384,65915300,2.34;2023-10-19,9.60,9.65,9.31,9.4300,66689,63192600,2.22;2023-10-18,9.80,9.96,9.59,9.6100,74342,71934200,2.47;2023-10-17,10.00,10.08,9.79,9.9100,68412,67584800,2.27;2023-10-16,10.08,10.23,9.92,9.9800,83098,83339500,2.76;2023-10-13,10.01,10.23,9.99,10.1000,94795,96026100,3.15;2023-10-12,9.99,10.24,9.96,10.0700,121078,122190800,4.02;2023-10-11,9.79,10.23,9.79,9.9500,124082,123865700,4.12;2023-10-10,10.06,10.06,9.74,9.7800,117010,115146900,3.89;2023-10-09,9.92,10.14,9.85,10.0700,152533,152599100,5.07