[{"seq":657418838,"ctime":1714389964,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240429\/657418838.shtml","title":"\u6377\u5b89\u9ad8\u79d1\uff1a\u80a1\u4e1c\u3001\u76d1\u4e8b\u675c\u8273\u9f50\u62df\u51cf\u6301\u4e0d\u8d85\u8fc70.9438%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300845,"type":"yidong"},{"seq":47262159,"ctime":1714061252,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240426\/47262159.shtml","title":"\u6377\u5b89\u9ad8\u79d1\uff1a2024\u5e74\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300845,"type":"notice"},{"seq":657229173,"ctime":1713945115,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240424\/657229173.shtml","title":"\u6377\u5b89\u9ad8\u79d104\u670824\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":300845,"type":"yidong","yidong":"1"},{"seq":657208052,"ctime":1713876268,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240423\/657208052.shtml","title":"4\u670823\u65e5\u665a\u95f4\u516c\u544a\u96c6\u9526\uff1a\u5929\u9f50\u9502\u4e1a\u9884\u8ba1\u7b2c\u4e00\u5b63\u5ea6\u51c0\u4e8f\u635f36\u4ebf\u5143-43\u4ebf\u5143","source":"\u540c\u82b1\u987a\u91d1\u878d\u7814\u7a76\u4e2d\u5fc3","stocks":300845,"type":"news","yidong":"1"},{"seq":657197645,"ctime":1713870651,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240423\/657197645.shtml","title":"\u6377\u5b89\u9ad8\u79d1\uff1a\u519b\u5de5\u865a\u62df\u4eff\u771f\u5b9e\u8bad\u4ea7\u54c1\u5360\u516c\u53f8\u4e1a\u7ee9\u6bd4\u91cd\u8f83\u5c0f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300845,"type":"news","yidong":"1"},{"seq":657182653,"ctime":1713858607,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240423\/657182653.shtml","title":"\u6377\u5b89\u9ad8\u79d104\u670823\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":300845,"type":"yidong","yidong":"1"},{"seq":657169642,"ctime":1713829987,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240423\/657169642.shtml","title":"1.5\u4e07\u4ebf\u5143\uff01A\u80a1\u5206\u7ea2\u521b\u65b0\u9ad8","source":"\u6df1\u5733\u5546\u62a5","stocks":300845,"type":"news","yidong":"1"},{"seq":657129830,"ctime":1713772258,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240422\/657129830.shtml","title":"\u6377\u5b89\u9ad8\u79d104\u670822\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300845,"type":"yidong","yidong":"1"},{"seq":657125950,"ctime":1713759235,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240422\/657125950.shtml","title":"\u5927\u725b\u80a1\u8dcc\u505c \u5e26\u5d29\u6574\u4e2a\u677f\u5757 \u4f4e\u7a7a\u7ecf\u6d4e\u6982\u5ff5\u56de\u8c03\uff01\u519b\u5de5\u80a1\u6279\u91cf\u6da8\u505c \u5238\u5546\u706b\u901f\u89e3\u8bfb\uff01\u517b\u8001\u91d1\u91cd\u4ed3\u80a1\u51fa\u7089 \u6700\u957f\u6301\u6709\u8d855\u5e74","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u90ed\u6d01","stocks":300845,"type":"news","yidong":"1"},{"seq":657123630,"ctime":1713752297,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240422\/657123630.shtml","title":"\u519b\u5de5\u677f\u5757\u5f3a\u52bf\u62c9\u5347 \u89c2\u60f3\u79d1\u6280\u3001\u5e7f\u54c8\u901a\u4fe1\u7b49\u591a\u80a1\u6da8\u505c","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300845,"type":"news","yidong":"1"},{"seq":657076466,"ctime":1713517691,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240419\/657076466.shtml","title":"\u6377\u5b89\u9ad8\u79d12023\u5e74\u8425\u6536\u51c0\u5229\u6da6\u53cc\u589e\u957f \u865a\u62df\u4eff\u771f\u6280\u672f\u884c\u4e1a\u9886\u5148","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","author":"\u738b\u78ca","stocks":300845,"type":"yidong","yidong":"1"},{"seq":657071623,"ctime":1713513079,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240419\/657071623.shtml","title":"\u6377\u5b89\u9ad8\u79d104\u670819\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300845,"type":"yidong","yidong":"1"},{"seq":47056099,"ctime":1713456446,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240419\/47056099.shtml","title":"\u6377\u5b89\u9ad8\u79d1\uff1a2023\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300845,"type":"notice","yidong":"1"},{"seq":47056171,"ctime":1713456338,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240419\/47056171.shtml","title":"\u6377\u5b89\u9ad8\u79d1\uff1a2023\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300845,"type":"notice","yidong":"1"},{"seq":656111918,"ctime":1710930689,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240320\/656111918.shtml","title":"\u4e2d\u56fd\u5730\u65b9\u94c1\u8def\u534f\u4f1a\u79d8\u4e66\u957f\u90d1\u660e\u7406\u4e00\u884c\u5230\u6377\u5b89\u9ad8\u79d1\u8c03\u7814\u5ea7\u8c08","source":"\u6377\u5b89\u9ad8\u79d1\u5b98\u5fae","stocks":300845,"type":"yidong"},{"seq":656054439,"ctime":1710830682,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240319\/656054439.shtml","title":"\u6cb3\u5357\u7701\u59d4\u4e66\u8bb0\u697c\u9633\u751f\u7b49\u9886\u5bfc\u8385\u4e34\u6377\u5b89\u9ad8\u79d1\u8c03\u7814\u6307\u5bfc","source":"\u6377\u5b89\u9ad8\u79d1\u5b98\u5fae","stocks":300845,"type":"yidong"},{"seq":655885703,"ctime":1710326145,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240313\/655885703.shtml","title":"\u201c\u6570\u5b57\u5b6a\u751f\u5e94\u7528\u6280\u672f\u5458S\u201d\u56fd\u5bb6\u804c\u4e1a\u6807\u51c6\u6b63\u5f0f\u9881\u5e03\uff01\u6377\u5b89\u9ad8\u79d1\u53c2\u4e0e\u7f16\u5236","source":"\u6377\u5b89\u9ad8\u79d1\u5b98\u5fae","stocks":300845,"type":"yidong"},{"seq":655783800,"ctime":1710127107,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240311\/655783800.shtml","title":"\u4e2d\u56fd\u5de5\u7a0b\u9662\u9662\u58eb\u3001C919\u603b\u8bbe\u8ba1\u5e08\u5434\u5149\u8f89\u6765\u8bbf\u6377\u5b89\u9ad8\u79d1","source":"\u6377\u5b89\u9ad8\u79d1\u5b98\u5fae","stocks":300845,"type":"yidong"},{"seq":655084335,"ctime":1708298291,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240219\/655084335.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u591a\u5bb6\u4e0a\u5e02\u516c\u53f8\u542f\u52a8\u589e\u6301\u56de\u8d2d\u8ba1\u5212","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":300845,"type":"yidong","yidong":"1"},{"seq":654905185,"ctime":1707291774,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240207\/654905185.shtml","title":"\u6377\u5b89\u9ad8\u79d102\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":300845,"type":"yidong","yidong":"1"},{"seq":654833913,"ctime":1707205718,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240206\/654833913.shtml","title":"\u6377\u5b89\u9ad8\u79d102\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":300845,"type":"yidong"},{"seq":654787814,"ctime":1707119711,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240205\/654787814.shtml","title":"\u6377\u5b89\u9ad8\u79d102\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":300845,"type":"yidong","yidong":"1"},{"seq":653873119,"ctime":1704679446,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240108\/653873119.shtml","title":"\u6377\u5b89\u9ad8\u79d1\u53d6\u5f97\u65b9\u8231\u5efa\u7b51\u642d\u5efa\u57f9\u8bad\u4e13\u5229\uff0c\u589e\u5f3a\u57f9\u8bad\u4eba\u5458\u81ea\u6211\u52a8\u624b\u80fd\u529b","source":"\u91d1\u878d\u754c","stocks":300845,"type":"news"},{"seq":45646389,"ctime":1703779437,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20231229\/45646389.shtml","title":"\u6377\u5b89\u9ad8\u79d1\uff1a\u5173\u4e8e\u83b7\u5f97\u653f\u5e9c\u8865\u52a9\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300845,"type":"notice"},{"seq":653530779,"ctime":1703585519,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231226\/653530779.shtml","title":"\u90d1\u5dde\u5e02\u5de5\u4e1a\u548c\u4fe1\u606f\u5316\u5c40\u9886\u5bfc\u4e00\u884c\u8385\u4e34\u6377\u5b89\u9ad8\u79d1\u8c03\u7814\u6307\u5bfc","source":"\u6377\u5b89\u9ad8\u79d1\u5b98\u5fae","stocks":300845,"type":"yidong"},{"seq":653086031,"ctime":1702380334,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231212\/653086031.shtml","title":"\u9a7b\u90d1\u4e1c\u65b0\u533a\u5e02\u4eba\u5927\u4ee3\u8868\u8385\u4e34\u6377\u5b89\u9ad8\u79d1\u8003\u5bdf\u79d1\u6280\u521b\u65b0\u53d1\u5c55\u60c5\u51b5","source":"\u6377\u5b89\u9ad8\u79d1\u5b98\u5fae","stocks":300845,"type":"yidong"},{"seq":653074902,"ctime":1702368626,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231212\/653074902.shtml","title":"\u6377\u5b89\u9ad8\u79d1\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651007.25\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":300845,"type":"yidong"},{"seq":45399931,"ctime":1701965177,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20231208\/45399931.shtml","title":"\u6377\u5b89\u9ad8\u79d1\uff1a\u5173\u4e8e2022\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u9996\u6b21\u6388\u4e88\u90e8\u5206\u7b2c\u4e00\u4e2a\u5f52\u5c5e\u671f\u7b2c\u4e8c\u6279\u6b21\u53ca\u9884\u7559\u6388\u4e88\u90e8\u5206\u7b2c\u4e00\u4e2a\u5f52\u5c5e\u671f\u30012022\u5e74\u7b2c\u4e8c\u671f\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u7b2c\u4e00\u4e2a\u5f52\u5c5e\u671f\u5f52\u5c5e\u7ed3\u679c\u66a8\u80a1\u4efd\u4e0a\u5e02\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300845,"type":"notice"},{"seq":652452360,"ctime":1700654992,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231122\/652452360.shtml","title":"\u6377\u5b89\u9ad8\u79d1\u51fa\u5e2d\u4e2d\u56fd\u804c\u4e1a\u6280\u672f\u6559\u80b2\u5b66\u4f1a\u667a\u80fd\u4ea4\u901a\u4ea7\u6559\u878d\u5408\u5171\u540c\u4f53\u5efa\u8bbe\u53d1\u5c55\u7814\u8ba8\u4f1a\u5e76\u4f5c\u4e13\u5bb6\u62a5\u544a","source":"\u6377\u5b89\u9ad8\u79d1\u5b98\u5fae","stocks":300845,"type":"yidong"},{"seq":652452297,"ctime":1700654688,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231122\/652452297.shtml","title":"\u6d1b\u9633\u8f68\u9053\u4ea4\u901a\u804c\u6559\u8054\u76df\u6210\u7acb\uff01\u6377\u5b89\u9ad8\u79d1\u7b7e\u7ea6\u5e76\u8363\u4efb\u526f\u7406\u4e8b\u957f\u5355\u4f4d","source":"\u6377\u5b89\u9ad8\u79d1\u5b98\u5fae","stocks":300845,"type":"yidong"},{"seq":652367264,"ctime":1700483147,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231120\/652367264.shtml","title":"\u6cb3\u5357\u7701\u822a\u7a7a\u4e1a\u534f\u4f1a\u79d8\u4e66\u957f\u6c64\u6587\u519b\u4e00\u884c\u6765\u8bbf","source":"\u6377\u5b89\u9ad8\u79d1\u5b98\u5fae","stocks":300845,"type":"yidong"},{"seq":45180549,"ctime":1700409977,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20231120\/45180549.shtml","title":"\u6377\u5b89\u9ad8\u79d1\uff1a\u5173\u4e8e2022\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u9884\u7559\u6388\u90e8\u5206\u7b2c\u4e00\u5f52\u5c5e\u671f\u5f52\u5c5e\u6761\u4ef6\u6210\u5c31\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300845,"type":"notice"},{"seq":45180597,"ctime":1700409977,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20231120\/45180597.shtml","title":"\u6377\u5b89\u9ad8\u79d1\uff1a\u5173\u4e8e2022\u5e74\u7b2c\u4e8c\u671f\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u7b2c\u4e00\u4e2a\u5f52\u5c5e\u671f\u5f52\u5c5e\u6761\u4ef6\u6210\u5c31\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300845,"type":"notice"},{"seq":45180577,"ctime":1700409977,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20231120\/45180577.shtml","title":"\u6377\u5b89\u9ad8\u79d1\uff1a\u5173\u4e8e\u4f5c\u5e9f2022\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u53ca2022\u5e74\u7b2c\u4e8c\u671f\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u90e8\u5206\u9650\u5236\u6027\u80a1\u7968\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300845,"type":"notice"},{"seq":45180557,"ctime":1700409977,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20231120\/45180557.shtml","title":"\u6377\u5b89\u9ad8\u79d1\uff1a\u90d1\u5dde\u6377\u5b89\u9ad8\u79d1\u80a1\u4efd\u6709\u9650\u516c\u53f8\u76d1\u4e8b\u4f1a\u5173\u4e8e2022\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u9884\u7559\u6388\u4e88\u90e8\u5206\u53ca2022\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u7b2c\u4e00\u4e2a\u5f52\u5c5e\u671f\u5f52\u5c5e\u6fc0\u52b1\u5bf9\u8c61\u540d\u5355\u7684\u6838\u67e5\u610f\u89c1","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300845,"type":"notice"},{"seq":652023104,"ctime":1699486091,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231109\/652023104.shtml","title":"\u91cd\u78c5\u5609\u5bbe\u4e91\u96c6\uff0c\u73b0\u573a\u89c1\u8bc1\u4e16\u754c\u6280\u80fd\u7ec4\u7ec7\u4e0e\u6377\u5b89\u9ad8\u79d1\u5168\u7403\u884c\u4e1a\u5408\u4f5c\u4f19\u4f34\u7b7e\u7ea6\u4eea\u5f0f","source":"\u6377\u5b89\u9ad8\u79d1\u5b98\u5fae","stocks":300845,"type":"yidong"}]
2024-05-08,15.50,16.14,15.02,15.9100,126295,198594500,16.09;2024-05-07,14.97,15.75,14.80,15.7100,129988,201713700,16.56;2024-05-06,14.86,15.13,14.75,14.9500,78571,117379500,10.01;2024-04-30,15.60,15.75,14.57,14.6100,129657,193299300,16.52;2024-04-29,15.40,16.12,15.25,15.9800,135616,214110400,17.27;2024-04-26,15.74,16.36,15.61,15.8000,173372,276036700,22.08;2024-04-25,16.88,17.83,16.20,16.6200,185994,314902000,23.69;2024-04-24,16.88,18.28,16.51,17.2500,240646,420731100,30.65;2024-04-23,16.71,19.50,15.61,19.1600,308036,525993300,39.24;2024-04-22,16.66,16.92,15.55,16.9200,202379,334887700,25.78;2024-04-19,13.03,14.10,13.03,14.1000,21586,30198800,2.75;2024-04-18,11.84,11.96,11.26,11.7500,27860,32384400,3.55;2024-04-17,10.59,11.82,10.59,11.7800,34387,39422000,4.38;2024-04-16,11.73,11.74,10.17,10.3200,42420,45324500,5.40;2024-04-15,12.82,13.00,11.68,11.9500,39159,47641000,4.99;2024-04-12,13.11,13.80,12.91,12.9600,20922,27704600,2.67;2024-04-11,12.97,13.41,12.85,13.1000,24707,32526300,3.15;2024-04-10,13.40,13.46,12.78,12.9000,20755,26987800,2.64;2024-04-09,13.20,13.52,13.20,13.4500,19174,25648900,2.44;2024-04-08,13.85,13.94,13.20,13.2000,24604,33023400,3.13;2024-04-03,14.36,14.36,13.55,13.9100,27315,37763900,3.48;2024-04-02,14.33,14.48,14.10,14.2700,26736,38191200,3.41;2024-04-01,14.15,14.37,14.13,14.3700,26381,37574900,3.36;2024-03-29,14.21,14.34,13.81,14.1400,30213,42353000,3.85;2024-03-28,13.33,14.42,13.33,14.3000,40107,56243200,5.11;2024-03-27,14.17,14.17,13.28,13.3600,34140,46471000,4.35;2024-03-26,14.15,14.38,13.80,14.0700,36137,51013200,4.60;2024-03-25,14.79,15.14,14.05,14.1100,46143,67065400,5.88;2024-03-22,15.19,15.28,14.54,14.8000,42939,63901800,5.47;2024-03-21,15.18,15.37,14.71,15.3400,44014,66270700,5.61;2024-03-20,14.60,15.40,14.60,15.2100,47990,71794200,6.11;2024-03-19,14.60,14.98,14.53,14.5700,45879,67701400,5.84;2024-03-18,13.88,14.93,13.83,14.8000,55265,80030400,7.04;2024-03-15,13.64,13.92,13.40,13.8900,33355,45675200,4.25;2024-03-14,14.13,14.20,13.46,13.7500,54727,75619200,6.97;2024-03-13,14.16,14.99,14.16,14.4700,66818,97117400,8.51;2024-03-12,14.37,14.88,13.55,13.9200,45975,64085400,5.86;2024-03-11,13.28,13.90,13.14,13.8900,33393,45076800,4.25;2024-03-08,12.88,13.34,12.87,13.2900,29699,39015700,3.78;2024-03-07,13.08,13.33,12.88,12.8800,26748,35127600,3.41;2024-03-06,12.82,13.19,12.70,13.0800,25830,33550600,3.29;2024-03-05,13.16,13.38,12.91,12.9700,26265,34322800,3.35;2024-03-04,13.45,13.67,12.80,13.2500,30343,39919900,3.87;2024-03-01,13.12,13.50,13.00,13.3600,40194,53300900,5.12;2024-02-29,12.35,13.19,12.00,13.0300,51631,66035800,6.58;2024-02-28,14.36,14.77,12.30,12.3500,73591,99049700,9.37;2024-02-27,13.51,14.65,13.42,14.4000,47299,67197200,6.02;2024-02-26,13.73,14.17,12.93,13.6500,57282,77676700,7.30;2024-02-23,12.49,13.50,12.36,13.4600,58564,75384100,7.46;2024-02-22,11.69,12.36,11.50,12.3500,49412,59095700,6.29;2024-02-21,10.85,11.88,10.70,11.4000,42396,48439900,5.40;2024-02-20,10.71,11.04,10.41,10.9100,35629,38534600,4.54;2024-02-19,9.88,11.35,9.88,10.7500,68349,73650300,8.70;2024-02-08,8.39,9.80,8.08,9.6800,62071,55317800,5.55;2024-02-07,9.38,9.38,8.20,8.3300,71436,61436600,6.39;2024-02-06,9.62,9.86,8.27,9.4800,68009,60716500,6.09;2024-02-05,11.88,11.88,9.56,9.8500,53901,54819100,4.82;2024-02-02,12.83,13.26,11.36,11.9000,33246,40677400,2.98;2024-02-01,13.04,13.17,12.34,12.8300,31313,39855000,2.80;2024-01-31,14.23,14.54,13.04,13.2700,28020,38054500,2.51;2024-01-30,14.85,14.89,14.24,14.2400,17039,24779000,1.52;2024-01-29,15.99,16.11,14.80,14.8300,19961,30409000,1.79;2024-01-26,16.18,16.53,15.81,15.8900,15360,24739800,1.37;2024-01-25,15.20,16.07,14.95,16.0600,21049,32983700,1.88;2024-01-24,15.04,15.26,14.40,15.0600,19410,28881100,1.74;2024-01-23,14.92,15.06,14.61,14.9300,24441,36254700,2.19;2024-01-22,16.36,16.60,15.01,15.1600,21946,34580700,1.96;2024-01-19,16.46,16.68,16.24,16.3600,18241,29937300,1.63;2024-01-18,16.55,16.98,16.00,16.4600,22699,37021200,2.03;2024-01-17,17.11,17.25,16.55,16.5800,12218,20613000,1.09;2024-01-16,17.32,17.35,16.71,17.0000,17777,30089400,1.59;2024-01-15,17.19,17.28,16.94,17.1800,20572,35151200,1.84;2024-01-12,17.76,18.00,17.21,17.2500,20668,36162300,1.85;2024-01-11,17.23,17.97,17.23,17.8800,28998,51319700,2.59;2024-01-10,17.74,17.74,17.11,17.2300,16347,28347300,1.46;2024-01-09,17.74,18.04,17.56,17.6700,13481,23953800,1.21;2024-01-08,17.94,18.22,17.59,17.5900,19380,34571500,1.73;2024-01-05,18.34,18.38,17.87,18.0200,15731,28497000,1.41;2024-01-04,18.49,18.60,18.20,18.3400,16770,30812400,1.50;2024-01-03,18.50,19.10,18.34,18.4900,32504,60556200,2.91;2024-01-02,18.18,18.62,17.92,18.4600,27173,49836800,2.43;2023-12-29,17.70,18.09,17.45,18.0700,22807,40781800,2.04;2023-12-28,17.28,17.79,17.00,17.6000,23416,40985200,2.10;2023-12-27,17.46,17.55,17.17,17.2200,14405,24966400,1.29;2023-12-26,17.91,17.95,17.21,17.3600,18590,32302900,1.66;2023-12-25,18.01,18.77,17.60,17.7600,24462,43634300,2.19;2023-12-22,18.57,18.66,17.89,17.9500,19701,35719600,1.76;2023-12-21,18.45,18.68,17.96,18.4700,27037,49493800,2.42;2023-12-20,18.50,19.35,18.30,18.5200,33934,63711300,3.04;2023-12-19,18.19,18.39,18.02,18.3800,12374,22608500,1.11;2023-12-18,18.48,18.58,18.00,18.1200,13950,25526400,1.25;2023-12-15,18.54,18.78,18.25,18.5000,17086,31554600,1.53;2023-12-14,18.85,18.95,18.51,18.5400,15360,28709600,1.37;2023-12-13,19.36,19.36,18.73,18.7800,25115,47581500,2.25;2023-12-12,18.86,19.59,18.85,19.2700,35385,68003700,3.17;2023-12-11,18.82,18.88,18.33,18.8700,21770,40506500,1.96;2023-12-08,19.23,19.40,18.55,18.5500,20627,38937500,1.85;2023-12-07,18.96,19.40,18.80,19.2400,18903,36226500,1.70;2023-12-06,18.99,19.10,18.58,18.9100,21828,41225300,1.96;2023-12-05,19.54,19.54,18.72,18.7800,20322,38740000,1.83;2023-12-04,19.55,19.88,19.47,19.5500,15964,31386000,1.43;2023-12-01,19.06,19.68,18.91,19.6100,18391,35510700,1.65;2023-11-30,19.46,19.58,18.81,19.0300,17035,32560800,1.53;2023-11-29,19.43,19.55,19.22,19.2700,11961,23181700,1.07;2023-11-28,19.23,19.66,19.09,19.4300,17993,34942800,1.62;2023-11-27,19.12,19.56,19.02,19.2600,23582,45413600,2.12;2023-11-24,19.83,19.89,19.10,19.1500,20375,39349200,1.83;2023-11-23,19.63,19.91,19.43,19.8200,16617,32756500,1.49;2023-11-22,19.88,20.15,19.71,19.7400,17613,35094800,1.58;2023-11-21,20.20,20.35,19.82,19.8800,14878,29776200,1.34;2023-11-20,20.29,20.30,19.84,20.2000,20506,41289900,1.84;2023-11-17,20.01,20.12,19.71,20.0500,17947,35799200,1.61;2023-11-16,20.06,20.26,19.85,19.9700,15031,30225800,1.35;2023-11-15,20.24,20.37,19.93,20.0600,18410,36969700,1.65;2023-11-14,20.10,20.30,20.00,20.1300,25009,50295600,2.25;2023-11-13,19.76,20.15,19.76,19.9800,21334,42650100,1.92;2023-11-10,20.15,20.27,19.63,19.7200,33079,65745000,2.97