[{"seq":654906494,"ctime":1707293954,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240207\/654906494.shtml","title":"\u4e0a\u6d77\u51e4\u51f0\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51654359.63\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":600679,"type":"yidong"},{"seq":654834065,"ctime":1707205895,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240206\/654834065.shtml","title":"\u4e0a\u6d77\u51e4\u51f002\u670806\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600679,"type":"yidong"},{"seq":654678829,"ctime":1706752477,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240201\/654678829.shtml","title":"\u6df1\u5733\u3001\u4e0a\u6d77\u7b49\u5730\u65b9\u56fd\u4f01\u6539\u9769\u677f\u5757\u9707\u8361\u4e0b\u632b","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600679,"type":"news","yidong":"1"},{"seq":654633109,"ctime":1706664562,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240131\/654633109.shtml","title":"\u4e0a\u6d77\u56fd\u4f01\u6539\u9769\u677f\u5757\u5f00\u76d8\u4f4e\u8ff7 5\u80a1\u7ade\u4ef7\u8dcc\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600679,"type":"news","yidong":"1"},{"seq":654622650,"ctime":1706627222,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240130\/654622650.shtml","title":"\u80a1\u4ef7\u4ece\u8dcc\u505c\u5230\u6da8\u505c\u518d\u5230\u8dcc\u505c \u4e0a\u6d77\u51e4\u51f0\u4e0a\u6f14\u201c\u5730\u5929\u5730\u201d\u8d70\u52bf","source":"\u5927\u4f17\u8bc1\u5238\u62a5","author":"gloria","stocks":600679,"type":"news","yidong":"1"},{"seq":654606102,"ctime":1706609768,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240130\/654606102.shtml","title":"\u4e0a\u6d77\u51e4\u51f0\u3001\u957f\u6c5f\u6295\u8d44\u6536\u4e0a\u4ea4\u6240\u76d1\u7ba1\u5de5\u4f5c\u51fd\uff0c\u5904\u7406\u4e8b\u7531\u4e3a\u516c\u53f8\u80a1\u4ef7\u6ce2\u52a8\u6709\u5173\u4e8b\u9879","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600679,"type":"news","yidong":"1"},{"seq":654597367,"ctime":1706601008,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240130\/654597367.shtml","title":"\u4e0a\u6d77\u51e4\u51f001\u670830\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":600679,"type":"yidong","yidong":"1"},{"seq":654591003,"ctime":1706581182,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240130\/654591003.shtml","title":"\u4e0a\u6d77\u51e4\u51f0\u4e0a\u6f14\u201c\u5730\u5929\u677f\u201d","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600679,"type":"news","yidong":"1"},{"seq":654584138,"ctime":1706572458,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240130\/654584138.shtml","title":"\u4ece\u5730\u65b9\u4e24\u4f1a\u201c\u6316\u6398\u201d\u65b0\u7ebf\u7d22 \u70ed\u95e8\u5730\u533a\u6982\u5ff5\u80a1\u884c\u60c5\u5347\u6e29","source":"\u6df1\u5733\u5546\u62a5","stocks":600679,"type":"news","yidong":"1"},{"seq":654551061,"ctime":1706514606,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240129\/654551061.shtml","title":"\u4e0a\u6d77\u51e4\u51f001\u670829\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":600679,"type":"yidong","yidong":"1"},{"seq":654496372,"ctime":1706255459,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240126\/654496372.shtml","title":"\u4e0a\u6d77\u51e4\u51f001\u670826\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600679,"type":"yidong","yidong":"1"},{"seq":654493643,"ctime":1706247358,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240126\/654493643.shtml","title":"\u5730\u65b9\u677f\u5757\u6d3b\u8dc3\uff0c\u4e0a\u6d77\u56fd\u8d44\u6982\u5ff5\u51b2\u9ad8\uff0c\u903e10\u80a1\u6da8\u505c\uff01\u8ba1\u5212\u4eca\u5e74\u5168\u9762\u5b8c\u6210\u5c01\u5173\u8f6f\u786c\u4ef6\u5efa\u8bbe\uff0c\u6d77\u5357\u81ea\u8d38\u6e2f\u6982\u5ff5\u9886\u6da8\u4e24\u5e02","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u5218\u4fca\u4f36","stocks":600679,"type":"news","yidong":"1"},{"seq":654489071,"ctime":1706232439,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240126\/654489071.shtml","title":"\u4e0a\u6d77\u56fd\u4f01\u6539\u9769\u677f\u5757\u5f00\u76d8\u5ef6\u7eed\u6da8\u52bf \u8fd1\u5341\u80a1\u7ade\u4ef7\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600679,"type":"news","yidong":"1"},{"seq":654486039,"ctime":1706228815,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240126\/654486039.shtml","title":"\u603b\u89c4\u6a21400\u4ebf\u5143\uff0c\u56fd\u6709\u4f01\u4e1a\u5b58\u91cf\u8d44\u4ea7\u4f18\u5316\u5347\u7ea7\u57fa\u91d1\u6210\u7acb\uff01\u6d77\u5916\u7535\u5546\u5d1b\u8d77\uff0c\u673a\u6784\u5173\u6ce8\u8fd9\u4e9b\u4f4e\u4f30\u503c\u9ad8\u589e\u957f\u6982\u5ff5\u80a1","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u6731\u542c\u6b66","stocks":600679,"type":"news","yidong":"1"},{"seq":45893415,"ctime":1706198842,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240126\/45893415.shtml","title":"\u4e0a\u6d77\u51e4\u51f0\uff1a\u4e0a\u6d77\u51e4\u51f02023\u5e74\u5e74\u5ea6\u4e1a\u7ee9\u9884\u76c8\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600679,"type":"notice","yidong":"1"},{"seq":654454011,"ctime":1706173216,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240125\/654454011.shtml","title":"\u4e0a\u6d77\u51e4\u51f001\u670825\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600679,"type":"yidong","yidong":"1"},{"seq":654451990,"ctime":1706170267,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240125\/654451990.shtml","title":"\u4e0a\u6d77\u51e4\u51f0\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51656192.20\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":600679,"type":"yidong","yidong":"1"},{"seq":654443067,"ctime":1706146120,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240125\/654443067.shtml","title":"\u4e0a\u6d77\u56fd\u4f01\u6539\u9769\u677f\u5757\u5ef6\u7eed\u6da8\u52bf \u8fd1\u5341\u80a1\u7ade\u4ef7\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600679,"type":"news","yidong":"1"},{"seq":654404148,"ctime":1706071225,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240124\/654404148.shtml","title":"\u61f5\u4e86\uff0c\u4e1a\u7ee9\u9884\u589e\u6700\u9ad8\u8d85406%\uff0c\u80a1\u4ef7\u8dcc\u505c\uff01\u50a8\u80fd\u4ea7\u4e1a\u5feb\u901f\u53d1\u5c55\uff0c\u673a\u6784\u624e\u5806\u770b\u597d\u8fd9\u4e9b\u5c0f\u5e02\u503c\u9ad8\u6210\u957f\u80a1","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u9648\u89c1\u5357","stocks":600679,"type":"news","yidong":"1"},{"seq":654402598,"ctime":1706064886,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240124\/654402598.shtml","title":"\u4e0a\u6d77\u672c\u5730\u80a1\u518d\u7206\u53d1 \u4e0a\u6d77\u51e4\u51f0\u3001\u4e0a\u6d77\u7269\u8d38\u7b49\u4e24\u8fde\u677f","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600679,"type":"news","yidong":"1"},{"seq":654399919,"ctime":1706059643,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240124\/654399919.shtml","title":"\u4e0a\u6d77\u56fd\u4f01\u6539\u9769\u677f\u5757\u5f00\u76d8\u5ef6\u7eed\u6da8\u52bf \u591a\u80a1\u7ade\u4ef7\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600679,"type":"news","yidong":"1"},{"seq":654390693,"ctime":1706033167,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240124\/654390693.shtml","title":"\u653f\u7b56\u5229\u597d\u50ac\u5316 \u4e0a\u6d77\u672c\u5730\u80a1\u96c6\u4f53\u8d70\u5f3a","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600679,"type":"news","yidong":"1"},{"seq":654364360,"ctime":1705996235,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240123\/654364360.shtml","title":"\u4e0a\u6d77\u51e4\u51f001\u670823\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600679,"type":"yidong","yidong":"1"},{"seq":654360907,"ctime":1705986660,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240123\/654360907.shtml","title":"\u4e0a\u6d77\u56fd\u4f01\u6539\u9769\u677f\u5757\u8d70\u5f3a \u5f00\u5f00\u5b9e\u4e1a\u5348\u540e\u76f4\u7ebf\u62c9\u5347\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600679,"type":"news","yidong":"1"},{"seq":654358948,"ctime":1705977879,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240123\/654358948.shtml","title":"\u4e0a\u6d77\u51e4\u51f0\u4e8e\u5929\u6d25\u6210\u7acb\u56fd\u9645\u6295\u8d44\u516c\u53f8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600679,"type":"news","yidong":"1"},{"seq":654314351,"ctime":1705892878,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240122\/654314351.shtml","title":"\u5546\u8a89\u8ba1\u63d0\u4e0d\u51c6\u786e \u4e0a\u6d77\u51e4\u51f0\u53ca\u5176\u8d23\u4efb\u4eba\u88ab\u7f5a350\u4e07","source":"\u4e2d\u56fd\u7f51\u8d22\u7ecf","stocks":600679,"type":"news"},{"seq":654281364,"ctime":1705662743,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240119\/654281364.shtml","title":"\u4e0a\u6d77\u51e4\u51f0:\u4e0a\u6d77\u8bc1\u76d1\u5c40\u62df\u5bf9\u516c\u53f8\u7f5a\u6b3e200\u4e07\u5143","source":"\u667a\u901a\u8d22\u7ecf","stocks":600679,"type":"news"},{"seq":654177431,"ctime":1705472569,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240117\/654177431.shtml","title":"\u4e0a\u6d77\u51e4\u51f0\u5b50\u516c\u53f8\u534e\u4e45\u8f90\u6761\u6536\u56de\u59d4\u6258\u8d37\u6b3e1\u4ebf\u5143","source":"\u667a\u901a\u8d22\u7ecf","stocks":600679,"type":"news"},{"seq":654053507,"ctime":1705048088,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240112\/654053507.shtml","title":"\u7b2c\u4e03\u5c4a\u8fdb\u535a\u4f1a\u7b7e\u7ea6\u4eea\u5f0f\u5728\u6caa\u4e3e\u529e\uff0c\u51e4\u51f0\u96c6\u56e2\u51fa\u5e2d","source":"\u4e0a\u6d77\u51e4\u51f0\u5b98\u5fae","stocks":600679,"type":"yidong"},{"seq":653521950,"ctime":1703577007,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231226\/653521950.shtml","title":"\u4e0a\u6d77\u51e4\u51f012\u670826\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600679,"type":"yidong","yidong":"1"},{"seq":653254958,"ctime":1702885910,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231218\/653254958.shtml","title":"\u4e0a\u6d77\u51e4\u51f012\u670818\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600679,"type":"yidong","yidong":"1"},{"seq":653160801,"ctime":1702541443,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231214\/653160801.shtml","title":"\u4e0a\u6d77\u51e4\u51f0\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51656569.70\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":600679,"type":"yidong","yidong":"1"},{"seq":653160188,"ctime":1702540240,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231214\/653160188.shtml","title":"\u4e0a\u6d77\u51e4\u51f012\u670814\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600679,"type":"yidong","yidong":"1"},{"seq":653154713,"ctime":1702521480,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231214\/653154713.shtml","title":"\u4e0a\u6d77\u56fd\u4f01\u6539\u9769\u6982\u5ff5\u5f02\u52a8 \u4e0a\u6d77\u51e4\u51f0\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600679,"type":"news","yidong":"1"},{"seq":652665709,"ctime":1701249210,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231129\/652665709.shtml","title":"\u51e4\u51f0\u96c6\u56e2\u53c2\u5c55\u9996\u5c4a\u4e2d\u56fd\u56fd\u9645\u4f9b\u5e94\u94fe\u4fc3\u8fdb\u535a\u89c8\u4f1a","source":"\u4e0a\u6d77\u51e4\u51f0\u5b98\u5fae","stocks":600679,"type":"yidong"},{"seq":652104176,"ctime":1699619053,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231110\/652104176.shtml","title":"\u4eba\u6c14\u9ad8\u6807\u80a1\u96be\u201c\u4e0a\u8f66\u201d\uff1f\u6709\u5b9a\u589e\u201c\u5e78\u8fd0\u513f\u201d\u5df2\u6d6e\u76c8\u8d85700%\uff0c\u89e3\u7981\u671f\u4e34\u8fd1\uff0c\u5f71\u54cd\u5982\u4f55","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":600679,"type":"news","yidong":"1"},{"seq":652037427,"ctime":1699516402,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231109\/652037427.shtml","title":"\u4e0a\u6d77\u51e4\u51f011\u670809\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":600679,"type":"yidong"},{"seq":652030144,"ctime":1699493680,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231109\/652030144.shtml","title":"\u4e0a\u6d77\u51e4\u51f0\u8fde\u65363\u4e2a\u6da8\u505c\u677f","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600679,"type":"yidong"},{"seq":652019903,"ctime":1699459336,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231109\/652019903.shtml","title":"\u7a81\u7136\u66b4\u6da8\uff0c\u7d27\u6025\u63d0\u793a","source":"\u4e2d\u56fd\u57fa\u91d1\u62a5","author":"\u6587\u5915","stocks":600679,"type":"news"},{"seq":651987883,"ctime":1699409018,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231108\/651987883.shtml","title":"\u201c\u9f99\u98de\u51e4\u821e\u201d\u4e2a\u80a1\u6301\u7eed\u6d3b\u8dc3 \u9f99\u6eaa\u80a1\u4efd\u7b49\u591a\u80a1\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600679,"type":"news","yidong":"1"},{"seq":651955676,"ctime":1699347618,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231107\/651955676.shtml","title":"\u4e0a\u6d77\u51e4\u51f011\u670807\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600679,"type":"yidong","yidong":"1"},{"seq":651947911,"ctime":1699326452,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231107\/651947911.shtml","title":"\u4e0a\u6d77\u51e4\u51f09.99%\u6da8\u505c\uff0c\u603b\u5e02\u503c48.8\u4ebf\u5143","source":"\u91d1\u878d\u754c","stocks":600679,"type":"yidong","yidong":"1"},{"seq":651947897,"ctime":1699326217,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231107\/651947897.shtml","title":"\u975e\u6c7d\u8f66\u4ea4\u8fd0\u677f\u5757\u5f02\u52a8 \u4e0a\u6d77\u51e4\u51f0\u76f4\u7ebf\u5c01\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600679,"type":"news","yidong":"1"}]
2024-05-09,9.66,9.80,9.62,9.6900,61926,59960400,1.98;2024-05-08,9.80,9.81,9.52,9.6300,79073,76285800,2.53;2024-05-07,9.87,10.00,9.70,9.8100,90705,89402800,2.90;2024-05-06,9.38,10.20,9.38,9.8900,149270,146337500,4.77;2024-04-30,9.26,9.87,9.09,9.5800,100485,94472600,3.21;2024-04-29,9.11,9.44,9.00,9.3400,92695,85585500,2.96;2024-04-26,8.74,8.84,8.66,8.8400,39260,34456700,1.26;2024-04-25,8.70,8.82,8.68,8.7300,29194,25570100,0.93;2024-04-24,8.72,8.76,8.61,8.7500,31389,27323000,1.00;2024-04-23,8.72,8.91,8.66,8.7100,35887,31435600,1.15;2024-04-22,8.81,8.86,8.60,8.7100,36018,31423400,1.15;2024-04-19,8.87,8.99,8.73,8.8100,56859,50316100,1.82;2024-04-18,8.88,9.50,8.64,9.0000,96523,87251500,3.09;2024-04-17,8.51,8.94,8.51,8.8900,68395,60234000,2.19;2024-04-16,8.81,8.99,8.16,8.4100,103028,87209700,3.29;2024-04-15,9.73,9.73,8.76,8.8800,146525,133348900,4.68;2024-04-12,9.97,9.98,9.70,9.7300,96405,94702400,3.08;2024-04-11,9.90,10.09,9.79,10.0300,120658,120213600,3.86;2024-04-10,9.64,10.20,9.64,10.0600,223649,223847700,7.15;2024-04-09,9.60,9.71,9.38,9.6300,62289,59438900,1.99;2024-04-08,9.69,9.77,9.44,9.5600,73222,70450200,2.34;2024-04-03,9.62,9.68,9.45,9.6200,44788,42903800,1.43;2024-04-02,9.61,9.72,9.47,9.6600,59427,57214600,1.90;2024-04-01,9.50,9.65,9.50,9.6400,43890,42020500,1.40;2024-03-29,9.45,9.55,9.34,9.4900,49278,46565900,1.58;2024-03-28,9.17,9.46,9.17,9.3700,56488,52872900,1.81;2024-03-27,9.66,9.69,9.23,9.2300,74539,70212700,2.38;2024-03-26,9.73,9.88,9.52,9.6600,77189,74672300,2.47;2024-03-25,9.72,10.09,9.70,9.7500,97187,96286300,3.11;2024-03-22,10.01,10.10,9.84,9.8600,99438,98767500,3.18;2024-03-21,10.00,10.19,9.97,10.0700,132649,133761500,4.24;2024-03-20,10.04,10.04,9.92,9.9600,102986,102561600,3.29;2024-03-19,10.03,10.13,9.97,10.0300,97130,97498600,3.11;2024-03-18,10.02,10.10,9.93,10.0600,114151,114485200,3.65;2024-03-15,10.13,10.13,9.89,10.0200,113335,113100200,3.62;2024-03-14,9.84,10.30,9.81,10.1600,210122,210994300,6.72;2024-03-13,10.07,10.10,9.82,9.9400,186057,184846900,5.95;2024-03-12,10.00,10.62,9.91,10.2800,283694,292526200,9.07;2024-03-11,10.15,10.15,9.84,9.9700,210647,209699700,6.73;2024-03-08,9.58,10.30,9.36,10.2000,312331,310982900,9.99;2024-03-07,9.36,9.65,9.32,9.5800,166577,158382200,5.33;2024-03-06,8.99,9.42,8.98,9.3500,138636,128345800,4.43;2024-03-05,9.22,9.27,8.99,9.0300,95242,86886700,3.04;2024-03-04,9.37,9.42,9.06,9.2700,102800,94742700,3.29;2024-03-01,9.44,9.65,9.20,9.3500,131310,122774600,4.20;2024-02-29,9.00,9.46,8.96,9.4500,160443,149170600,5.13;2024-02-28,10.05,10.42,9.14,9.1700,304633,301390500,9.74;2024-02-27,9.45,10.24,9.36,10.0600,273585,270812100,8.75;2024-02-26,9.39,9.60,9.22,9.4700,207183,194898900,6.62;2024-02-23,9.18,9.32,9.00,9.3200,202585,185699200,6.48;2024-02-22,8.97,9.17,8.91,9.1400,199504,180961600,6.38;2024-02-21,8.95,9.58,8.88,9.0600,282628,259407200,9.04;2024-02-20,8.90,9.19,8.64,9.1500,255415,229206600,8.17;2024-02-19,8.49,8.98,8.31,8.9300,242509,210523700,7.75;2024-02-08,8.06,8.70,8.02,8.5700,243604,204175500,7.79;2024-02-07,8.27,8.77,7.94,8.3000,264113,221935100,8.44;2024-02-06,7.85,8.79,7.60,8.2400,306220,248898500,9.79;2024-02-05,8.81,8.99,8.42,8.4200,366642,315174800,11.72;2024-02-02,9.22,9.90,9.08,9.3500,637843,595457300,20.39;2024-02-01,9.99,9.99,9.99,9.9900,43848,43804200,1.40;2024-01-31,11.10,11.10,11.10,11.1000,33750,37462500,1.08;2024-01-30,14.40,15.07,12.33,12.3300,822527,1103145800,26.30;2024-01-29,13.70,13.70,13.40,13.7000,509589,697756100,16.29;2024-01-26,12.45,12.45,12.45,12.4500,148436,184803300,4.75;2024-01-25,11.32,11.32,11.32,11.3200,46040,52117300,1.47;2024-01-24,10.29,10.29,10.29,10.2900,25279,26012100,0.81;2024-01-23,8.98,9.35,8.98,9.3500,44436,41399100,1.42;2024-01-22,8.93,9.00,8.41,8.5000,82767,72571100,2.65;2024-01-19,8.90,9.50,8.78,9.1900,112584,102864600,3.60;2024-01-18,9.16,9.17,8.59,8.8700,89949,79210300,2.88;2024-01-17,9.18,9.40,9.14,9.1600,65297,60484000,2.09;2024-01-16,9.40,9.54,9.10,9.2400,58654,54086500,1.88;2024-01-15,9.39,9.55,9.28,9.4700,47363,44757100,1.51;2024-01-12,9.85,9.92,9.50,9.5200,83536,80684700,2.67;2024-01-11,9.74,10.05,9.67,9.8900,106821,105129400,3.42;2024-01-10,9.51,10.28,9.48,9.7500,145429,143098000,4.65;2024-01-09,9.51,9.66,9.43,9.6100,61076,58305600,1.95;2024-01-08,9.48,9.88,9.42,9.4600,64867,62006200,2.07;2024-01-05,9.95,10.05,9.56,9.6000,112424,109629200,3.59;2024-01-04,9.94,10.14,9.84,10.0100,111313,111519800,3.56;2024-01-03,10.20,10.20,9.73,10.0400,134579,133581300,4.30;2024-01-02,10.27,10.40,10.04,10.1300,143881,145995900,4.68;2023-12-29,10.50,10.62,10.25,10.3400,178829,185884400,5.82;2023-12-28,10.84,10.89,10.39,10.6300,234199,247226600,7.62;2023-12-27,10.88,11.10,10.54,10.9800,363633,395815300,11.83;2023-12-26,9.30,10.64,9.10,10.6400,211143,210796600,7.05;2023-12-25,10.43,10.43,9.67,9.6700,148401,144596600,4.96;2023-12-22,10.32,11.20,10.32,10.7400,322853,349569300,10.78;2023-12-21,10.31,11.20,10.24,10.5900,252689,269606400,8.44;2023-12-20,10.64,11.34,10.30,10.4000,268089,287759300,8.95;2023-12-19,10.96,11.21,10.40,10.6900,305396,326052600,10.20;2023-12-18,9.99,11.06,9.96,11.0600,313348,326793100,10.46;2023-12-15,11.00,11.00,9.95,10.0500,418275,444202600,13.97;2023-12-14,9.30,10.34,9.29,10.3400,170271,167333800,5.69;2023-12-13,9.30,9.60,9.22,9.4000,163175,154137400,5.45;2023-12-12,9.03,9.43,8.95,9.2200,89383,82193300,2.99;2023-12-11,9.02,9.09,8.91,9.0400,43701,39483200,1.46;2023-12-08,9.25,9.31,8.94,8.9500,75583,68359200,2.52;2023-12-07,9.33,9.42,9.21,9.2900,44814,41484800,1.50;2023-12-06,9.21,9.44,9.17,9.3800,61556,57530700,2.06;2023-12-05,9.40,9.40,9.17,9.2400,46701,43294400,1.56;2023-12-04,9.24,9.42,9.23,9.3300,60069,56167000,2.01;2023-12-01,9.15,9.29,9.14,9.2600,56907,52618500,1.90;2023-11-30,9.10,9.17,9.04,9.1000,35154,31980400,1.17;2023-11-29,9.17,9.26,9.13,9.1800,46966,43113900,1.57;2023-11-28,9.07,9.16,9.00,9.1300,47662,43414900,1.59;2023-11-27,9.05,9.17,9.03,9.1000,61083,55516900,2.04;2023-11-24,9.26,9.29,9.02,9.0500,93241,85060300,3.11;2023-11-23,9.33,9.43,9.17,9.2600,98084,90688800,3.28;2023-11-22,9.26,9.48,9.16,9.3400,145579,136192500,4.86;2023-11-21,9.14,9.49,9.11,9.3300,186890,174082500,6.24;2023-11-20,9.11,9.20,8.98,9.1800,101862,92638000,3.40;2023-11-17,9.08,9.24,9.03,9.1200,110168,100375900,3.68;2023-11-16,9.11,9.20,9.03,9.1500,106951,97552000,3.57;2023-11-15,9.39,9.47,9.16,9.2000,160260,147843400,5.35;2023-11-14,9.61,9.75,9.29,9.3300,211330,199251400,7.06;2023-11-13,9.17,10.20,9.12,9.6300,321622,304144800,10.74