[{"seq":656249451,"ctime":1711353052,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240325\/656249451.shtml","title":"\u5357\u4eac\u5546\u65c503\u670825\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":600250,"type":"yidong"},{"seq":656196132,"ctime":1711093828,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240322\/656196132.shtml","title":"\u5357\u4eac\u5546\u65c503\u670822\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600250,"type":"yidong","yidong":"1"},{"seq":655561679,"ctime":1709539862,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240304\/655561679.shtml","title":"\u5357\u4eac\u5546\u65c5\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651459.79\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":600250,"type":"yidong"},{"seq":655269843,"ctime":1708673895,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240223\/655269843.shtml","title":"\u8d38\u6613\u884c\u4e1a23\u65e5\u4e3b\u529b\u51c0\u6d41\u51fa9883.07\u4e07\u5143\uff0c\u4e2d\u7535\u6e2f\u3001\u4e2d\u6210\u80a1\u4efd\u5c45\u524d","source":"\u91d1\u878d\u754c","stocks":600250,"type":"news"},{"seq":655025572,"ctime":1707378850,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240208\/655025572.shtml","title":"\u5357\u4eac\u5546\u65c502\u670808\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600250,"type":"yidong"},{"seq":654905541,"ctime":1707292384,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240207\/654905541.shtml","title":"\u5357\u4eac\u5546\u65c502\u670807\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600250,"type":"yidong","yidong":"1"},{"seq":654090463,"ctime":1705295438,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240115\/654090463.shtml","title":"\u5357\u4eac\u5546\u65c5\u515a\u59d4\u4e66\u8bb0\u3001\u8463\u4e8b\u957f\u6c88\u9896 \u2015\u2015 \u201c\u65c5\u6e38+\u5546\u8d38\u201d\u53cc\u4e3b\u4e1a\u9a71\u52a8 \u8f6c\u578b\u5347\u7ea7\u4fc3\u9ad8\u8d28\u91cf\u53d1\u5c55","source":"\u65b0\u534e\u65e5\u62a5\u8d22\u7ecf","stocks":600250,"type":"yidong"},{"seq":653607350,"ctime":1703748925,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231228\/653607350.shtml","title":"\u8d38\u6613\u884c\u4e1a28\u65e5\u4e3b\u529b\u51c0\u6d41\u51fa3.19\u4ebf\u5143\uff0c\u9f99\u5b87\u80a1\u4efd\u3001\u5357\u4eac\u5546\u65c5\u5c45\u524d","source":"\u91d1\u878d\u754c","stocks":600250,"type":"news"},{"seq":653254896,"ctime":1702885849,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231218\/653254896.shtml","title":"\u5357\u4eac\u5546\u65c512\u670818\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":600250,"type":"yidong"},{"seq":653204009,"ctime":1702626629,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231215\/653204009.shtml","title":"\u5357\u4eac\u5546\u65c512\u670815\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":600250,"type":"yidong"},{"seq":653160182,"ctime":1702540234,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231214\/653160182.shtml","title":"\u5357\u4eac\u5546\u65c512\u670814\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600250,"type":"yidong"},{"seq":653116478,"ctime":1702453935,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231213\/653116478.shtml","title":"\u5357\u4eac\u5546\u65c512\u670813\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":600250,"type":"yidong"},{"seq":653112807,"ctime":1702444144,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231213\/653112807.shtml","title":"A\u80a1\u91cd\u6f14\u5386\u53f2 \u7092\u5730\u56fe\u884c\u60c5\u7206\u53d1","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600250,"type":"yidong"},{"seq":653072417,"ctime":1702361326,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231212\/653072417.shtml","title":"\u8d38\u6613\u677f\u5757\u9707\u8361\u62c9\u5347 \u5357\u4eac\u5546\u65c5\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600250,"type":"news","yidong":"1"},{"seq":653046886,"ctime":1702295191,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231211\/653046886.shtml","title":"12\u670811\u65e5\u665a\u95f4\u516c\u544a\u96c6\u9526\uff1a\u4fdd\u5229\u53d1\u5c55\u62df10\u4ebf\u5143-20\u4ebf\u5143\u56de\u8d2d\u80a1\u4efd \u5b9e\u63a7\u4eba\u8ba1\u5212\u589e\u6301","source":"\u540c\u82b1\u987a\u91d1\u878d\u7814\u7a76\u4e2d\u5fc3","stocks":600250,"type":"news"},{"seq":653045636,"ctime":1702294599,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231211\/653045636.shtml","title":"\u5357\u4eac\u5546\u65c5\uff1a\u4e3b\u8425\u4e1a\u52a1\u672a\u53d1\u751f\u91cd\u5927\u53d8\u5316 \u4ec5\u5f00\u5c55\u5c11\u91cf\u8de8\u5883\u7535\u5546\u4e1a\u52a1","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600250,"type":"yidong"},{"seq":653030387,"ctime":1702281139,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231211\/653030387.shtml","title":"\u5357\u4eac\u5546\u65c512\u670811\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":600250,"type":"yidong"},{"seq":652982653,"ctime":1702021947,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231208\/652982653.shtml","title":"\u5357\u4eac\u5546\u65c512\u670808\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":600250,"type":"yidong"},{"seq":652911853,"ctime":1701861325,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231206\/652911853.shtml","title":"\u4eca\u65e5\u518d\u6da8\u505c\uff01\u4e03\u8fde\u677f\u5357\u4eac\u5546\u65c5\uff1a\u76ee\u524d\u548c\u65b0\u4e1c\u65b9\u6ca1\u6709\u4efb\u4f55\u5408\u4f5c","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":600250,"type":"news","yidong":"1"},{"seq":652898132,"ctime":1701849070,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231206\/652898132.shtml","title":"\u5357\u4eac\u5546\u65c512\u670806\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":600250,"type":"yidong","yidong":"1"},{"seq":652890950,"ctime":1701826120,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231206\/652890950.shtml","title":"\u8d38\u6613\u677f\u5757\u6301\u7eed\u6d3b\u8dc3 \u5357\u4eac\u5546\u65c57\u8fde\u677f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600250,"type":"news","yidong":"1"},{"seq":652858450,"ctime":1701772381,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231205\/652858450.shtml","title":"\u5357\u4eac\u5546\u65c5\uff1a\u76ee\u524d\u516c\u53f8\u4ec5\u5f00\u5c55\u5c11\u91cf\u8de8\u5883\u7535\u5546\u4e1a\u52a1","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600250,"type":"yidong","yidong":"1"},{"seq":652849998,"ctime":1701765543,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231205\/652849998.shtml","title":"\u3010\u4e92\u52a8\u6398\u91d1\u3011\u638c\u8da3\u79d1\u6280\uff1a\u5883\u5185\u5e02\u573a\u516c\u53f8\u91cd\u70b9\u5e03\u5c40\u5c0f\u6e38\u620f\u884c\u4e1a","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600250,"type":"yidong","yidong":"1"},{"seq":652843607,"ctime":1701745287,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231205\/652843607.shtml","title":"\u5357\u4eac\u5546\u65c5\uff1a\u63a7\u80a1\u5b50\u516c\u53f8\u501f\u52a9\u6296\u97f3\u5e73\u53f0\u8fdb\u884c\u5c11\u91cf\u95e8\u7968\u9500\u552e \u65e0\u6296\u97f3\u6982\u5ff5","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600250,"type":"yidong","yidong":"1"},{"seq":652840825,"ctime":1701739722,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231205\/652840825.shtml","title":"\u8d38\u6613\u677f\u5757\u53cd\u590d\u6d3b\u8dc3 \u5357\u4eac\u5546\u65c5\u516d\u8fde\u677f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600250,"type":"news","yidong":"1"},{"seq":652834078,"ctime":1701732625,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231205\/652834078.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u534e\u53cb\u94b4\u4e1a\u6de1\u6c34\u6cb3\u8c37\u5370\u5c3c\u5408\u4f5c\u9879\u76ee\u603b\u6295\u8d44\u989d\u7ea638.4\u4ebf\u7f8e\u91d1","source":"\u540c\u82b1\u987aC\u95fb","stocks":600250,"type":"news","yidong":"1"},{"seq":652820831,"ctime":1701690889,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231204\/652820831.shtml","title":"12\u67084\u65e5\u665a\u95f4\u516c\u544a\u96c6\u9526\uff1a\u4e2d\u5bcc\u901a\u6536\u5230GPU\u7b97\u529b\u670d\u52a1\u79df\u8d41\u4e2d\u6807\u901a\u77e5\u4e66","source":"\u540c\u82b1\u987a\u91d1\u878d\u7814\u7a76\u4e2d\u5fc3","stocks":600250,"type":"news","yidong":"1"},{"seq":652794860,"ctime":1701653717,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231204\/652794860.shtml","title":"\u8d38\u6613\u677f\u5757\u6301\u7eed\u8d70\u5f3a \u5357\u4eac\u5546\u65c55\u8fde\u677f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600250,"type":"news","yidong":"1"},{"seq":652766369,"ctime":1701429506,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231201\/652766369.shtml","title":"\u5357\u4eac\u5546\u65c5\uff1a\u516c\u53f8\u4e3b\u8425\u4e1a\u52a1\u672a\u53d1\u751f\u91cd\u5927\u53d8\u5316","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600250,"type":"news","yidong":"1"},{"seq":652708973,"ctime":1701331880,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231130\/652708973.shtml","title":"\u5357\u4eac\u5546\u65c5\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51653187.70\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":600250,"type":"yidong","yidong":"1"},{"seq":652619683,"ctime":1701157924,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231128\/652619683.shtml","title":"\u5357\u4eac\u5546\u65c511\u670828\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600250,"type":"yidong","yidong":"1"},{"seq":652430159,"ctime":1700630588,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231122\/652430159.shtml","title":"\u5357\u7eba\u80a1\u4efd\u534e\u4e3d\u8f6c\u8eab\uff0c\u6b63\u5f0f\u66f4\u540d\u4e3a\u5357\u4eac\u5546\u65c5","source":"\u5357\u4eac\u65c5\u6e38\u96c6\u56e2\u6709\u9650\u8d23\u4efb\u516c\u53f8","stocks":600250,"type":"yidong"},{"seq":651766745,"ctime":1698795787,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231101\/651766745.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012 \uff1a\u5b81\u5fb7\u65f6\u4ee3\u62df20\u4ebf\u5143-30\u4ebf\u5143\u56de\u8d2d\u80a1\u4efd","source":"\u540c\u82b1\u987aC\u95fb","stocks":600250,"type":"news"},{"seq":651747527,"ctime":1698749578,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231031\/651747527.shtml","title":"\u5357\u7eba\u80a1\u4efd\uff1a\u62df\u5c06\u8bc1\u5238\u7b80\u79f0\u53d8\u66f4\u4e3a\u201c\u5357\u4eac\u5546\u65c5\u201d","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600250,"type":"yidong"},{"seq":44899735,"ctime":1698595650,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20231030\/44899735.shtml","title":"\u5357\u7eba\u80a1\u4efd\uff1a\u5357\u7eba\u80a1\u4efd2023\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600250,"type":"notice"},{"seq":651073767,"ctime":1696810127,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231009\/651073767.shtml","title":"\u8001\u724c\u8f66\u4f01\u8463\u4e8b\u957f\u7b49\u88ab\u5f3a\u6267\u8d856.3\u4ebf\u5143\uff01\u9996\u6279\u4e09\u5b63\u62a5\u672c\u5468\u5c06\u4eae\u76f8\uff0c18\u5bb6\u516c\u53f8\u9884\u8ba1\u524d\u4e09\u5b63\u5ea6\u51c0\u5229\u5927\u589e","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u6731\u542c\u6b66","stocks":600250,"type":"news"}]
2024-03-28,8.50,8.88,8.27,8.6900,273962,236172200,9.64;2024-03-27,9.50,9.53,8.79,8.7900,325644,293148600,11.46;2024-03-26,9.46,9.80,9.20,9.7700,376655,359982600,13.26;2024-03-25,10.00,10.80,9.47,9.5000,675429,685519900,23.77;2024-03-22,9.04,9.99,9.02,9.9900,330875,326275300,11.65;2024-03-21,8.92,9.17,8.88,9.0800,207671,187148600,7.31;2024-03-20,8.73,9.05,8.71,8.9200,228353,203129900,8.04;2024-03-19,8.83,8.95,8.66,8.6900,193568,169999700,6.81;2024-03-18,8.83,8.86,8.65,8.8400,233765,204639700,8.23;2024-03-15,8.55,8.95,8.49,8.8500,302239,266699300,10.64;2024-03-14,8.45,8.86,8.35,8.6000,314491,271593300,11.07;2024-03-13,8.58,8.58,8.22,8.4400,307192,258134200,10.81;2024-03-12,8.32,9.14,8.31,8.7100,423137,372025200,14.89;2024-03-11,8.20,8.34,8.15,8.3100,101101,83553800,3.56;2024-03-08,8.30,8.36,8.13,8.2700,178075,146495700,6.27;2024-03-07,8.51,8.78,8.34,8.5000,240184,205209700,8.45;2024-03-06,8.22,8.59,8.15,8.4500,162717,136675600,5.73;2024-03-05,8.42,8.48,8.20,8.2400,152108,127142200,5.35;2024-03-04,8.38,8.58,8.07,8.5100,225475,187248200,7.94;2024-03-01,8.17,8.80,8.15,8.3700,257762,216009100,9.07;2024-02-29,7.67,8.15,7.62,8.1100,188691,150398300,6.64;2024-02-28,8.53,8.81,7.78,7.8000,311940,260519500,10.98;2024-02-27,8.24,8.61,8.14,8.6100,232901,197660300,8.20;2024-02-26,8.10,8.47,7.92,8.2400,259254,212749300,9.12;2024-02-23,7.82,8.22,7.76,8.1600,286495,228648900,10.08;2024-02-22,7.68,7.85,7.51,7.8200,263717,203060800,9.28;2024-02-21,7.31,7.91,7.10,7.4900,235932,178198200,8.30;2024-02-20,7.01,7.43,6.85,7.3800,211260,152290900,7.44;2024-02-19,6.56,6.96,6.56,6.9100,263031,179717700,9.26;2024-02-08,6.11,6.64,5.51,6.5600,348759,209880300,12.28;2024-02-07,6.79,6.83,6.11,6.1100,323621,202105900,11.39;2024-02-06,6.89,7.14,6.79,6.7900,158997,109152300,5.60;2024-02-05,8.21,8.38,7.54,7.5400,70177,54317300,2.47;2024-02-02,8.66,8.97,8.14,8.3800,136064,116679500,4.79;2024-02-01,8.86,8.86,8.43,8.6400,118119,101815300,4.16;2024-01-31,9.42,9.44,8.82,8.8900,125793,114249700,4.43;2024-01-30,9.50,9.90,9.42,9.4300,118905,114329800,4.18;2024-01-29,10.12,10.37,9.70,9.7400,130151,129232800,4.58;2024-01-26,10.05,10.28,9.83,10.1300,163304,164874700,5.75;2024-01-25,9.81,10.12,9.73,10.0600,166284,165720600,5.85;2024-01-24,9.58,9.88,9.47,9.7800,169269,164414300,5.96;2024-01-23,9.65,9.88,9.34,9.5800,181140,173121600,6.38;2024-01-22,10.10,10.30,9.43,9.5400,292662,289056800,10.30;2024-01-19,10.20,10.60,10.07,10.2900,299820,309716500,10.55;2024-01-18,11.01,11.19,10.37,10.3700,211802,221895100,7.45;2024-01-17,11.31,12.20,11.31,11.5200,457972,539049500,16.12;2024-01-16,11.42,12.29,11.06,11.4000,445312,520027900,15.67;2024-01-15,10.80,11.48,10.79,11.3000,351271,395131300,12.36;2024-01-12,11.29,11.40,10.78,10.8500,303785,335678800,10.69;2024-01-11,11.47,11.61,11.08,11.2900,386364,434530200,13.60;2024-01-10,11.13,12.29,10.90,11.7300,537316,625254500,18.91;2024-01-09,10.89,11.32,10.89,11.2000,262141,291348000,9.23;2024-01-08,10.84,11.05,10.77,10.8000,168375,183506200,5.93;2024-01-05,11.18,11.19,10.67,10.7500,172572,187689000,6.07;2024-01-04,11.13,11.28,10.62,11.1900,251825,277752200,8.86;2024-01-03,11.81,11.81,10.95,11.1700,277729,313270800,9.78;2024-01-02,11.78,12.11,11.50,11.6100,240965,283183700,8.48;2023-12-29,11.30,12.29,11.26,11.8100,373410,441096500,13.14;2023-12-28,12.03,12.79,11.42,11.4300,492175,592963600,17.32;2023-12-27,12.03,12.50,11.51,12.3000,462776,561180300,16.29;2023-12-26,11.30,12.31,11.28,12.0300,496815,594444600,17.49;2023-12-25,11.35,11.73,10.58,11.6000,401886,447330500,14.14;2023-12-22,12.93,12.96,11.47,11.4700,416242,502133900,14.65;2023-12-21,13.59,13.80,12.49,12.7400,417758,539415800,14.70;2023-12-20,13.47,13.96,13.39,13.7000,412973,565055000,14.54;2023-12-19,13.81,13.98,13.02,13.5700,469044,627374900,16.51;2023-12-18,15.33,15.62,13.72,13.8100,604864,868504100,21.29;2023-12-15,15.76,16.34,15.01,15.2400,617556,966066300,21.74;2023-12-14,15.54,16.49,14.89,16.2600,758163,1202756700,26.68;2023-12-13,15.97,17.59,15.10,15.5400,982855,1609354100,34.59;2023-12-12,14.20,16.01,13.66,16.0100,722123,1056181200,25.42;2023-12-11,14.20,14.92,13.50,14.5500,761429,1092658100,26.80;2023-12-08,13.85,14.99,13.50,14.2700,765873,1095252100,26.96;2023-12-07,14.18,14.79,13.20,14.2500,853042,1198622500,30.02;2023-12-06,14.18,14.18,13.54,14.1800,520765,736285400,18.33;2023-12-05,12.89,12.89,12.89,12.8900,13915,17936000,0.49;2023-12-04,11.72,11.72,11.72,11.7200,76512,89672600,2.69;2023-12-01,10.65,10.65,10.65,10.6500,63633,67769300,2.24;2023-11-30,9.68,9.68,9.56,9.6800,126857,122732600,4.46;2023-11-29,8.47,8.80,8.25,8.8000,181101,157310800,6.37;2023-11-28,7.23,8.00,7.18,8.0000,111075,84371200,3.91;2023-11-27,7.35,7.35,7.16,7.2700,54004,39082500,1.90;2023-11-24,7.34,7.40,7.19,7.2200,43860,31855400,1.54;2023-11-23,7.23,7.30,7.17,7.2700,40688,29483700,1.43;2023-11-22,7.10,7.29,7.10,7.2100,59460,42924200,2.09;2023-11-21,7.19,7.30,7.15,7.1800,50617,36538200,1.78;2023-11-20,7.13,7.21,7.04,7.1900,50368,35920400,1.77;2023-11-17,6.98,7.32,6.98,7.0700,59824,42503500,2.11;2023-11-16,6.99,7.07,6.93,6.9900,46950,32767500,1.65;2023-11-15,6.99,7.04,6.91,6.9800,56662,39507600,1.99;2023-11-14,6.83,7.11,6.76,6.9700,78973,55014100,2.78;2023-11-13,6.69,6.85,6.69,6.8300,43806,29750700,1.54;2023-11-10,6.66,6.70,6.59,6.6800,28446,18918500,1.00;2023-11-09,6.72,6.74,6.59,6.6300,29152,19368800,1.03;2023-11-08,6.74,6.79,6.68,6.7300,33043,22212100,1.16;2023-11-07,6.65,6.71,6.57,6.6900,42859,28471200,1.51;2023-11-06,6.69,6.71,6.55,6.6100,46270,30607800,1.63;2023-11-03,6.79,6.79,6.63,6.6600,54785,36670000,1.93;2023-11-02,6.75,6.81,6.69,6.7300,66017,44521300,2.32;2023-11-01,6.66,6.81,6.55,6.7600,101024,67967700,3.56;2023-10-31,6.39,6.61,6.39,6.5400,62882,40945200,2.21;2023-10-30,6.26,6.41,6.26,6.3700,42772,27229700,1.51;2023-10-27,6.21,6.30,6.13,6.2600,33648,21040600,1.18;2023-10-26,6.20,6.22,6.10,6.2100,35580,21910900,1.25;2023-10-25,6.10,6.21,6.08,6.2100,35966,22172300,1.27;2023-10-24,5.88,6.09,5.80,6.0900,46793,28209900,1.65;2023-10-23,6.00,6.02,5.82,5.8500,26387,15508500,0.93;2023-10-20,5.97,6.02,5.91,5.9500,22736,13562300,0.80;2023-10-19,5.98,6.08,5.92,5.9600,21009,12589500,0.74;2023-10-18,6.07,6.12,5.97,5.9700,27529,16552800,0.97;2023-10-17,6.08,6.17,6.03,6.0600,34004,20699900,1.20;2023-10-16,5.99,6.09,5.95,6.0600,34026,20536700,1.20;2023-10-13,6.05,6.06,5.96,6.0000,30399,18248200,1.07;2023-10-12,6.16,6.17,6.02,6.0600,41888,25416100,1.47;2023-10-11,6.20,6.23,6.09,6.1400,29815,18284200,1.05;2023-10-10,6.14,6.22,6.13,6.1700,34675,21407900,1.22;2023-10-09,6.43,6.49,6.06,6.1100,68911,42661100,2.43