[{"seq":656652458,"ctime":1712570496,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240408\/656652458.shtml","title":"\u4ef7\u683c\u524d\u7ebf|4\u67088\u65e5\u786b\u9178\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":600714,"type":"yidong"},{"seq":656589588,"ctime":1712138468,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240403\/656589588.shtml","title":"\u4ef7\u683c\u524d\u7ebf|4\u67083\u65e5\u786b\u9178\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":600714,"type":"yidong","yidong":"1"},{"seq":656581730,"ctime":1712132242,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240403\/656581730.shtml","title":"\u91d1\u745e\u77ff\u4e1a\u9996\u677f\u6da8\u505c\uff0c\u5c01\u677f\u8d44\u91d1341.21\u4e07\u5143","source":"\u91d1\u878d\u754c","stocks":600714,"type":"news","yidong":"1"},{"seq":656580958,"ctime":1712130743,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240403\/656580958.shtml","title":"\u91d1\u745e\u77ff\u4e1a04\u670803\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600714,"type":"yidong","yidong":"1"},{"seq":656576018,"ctime":1712113652,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240403\/656576018.shtml","title":"\u4e24\u5e02\u65e9\u76d8\u70b8\u677f\u7387\u5927\u5e45\u6500\u5347\uff0c\u8d8530\u80a1\u76f8\u7ee7\u70b8\u677f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600714,"type":"news","yidong":"1"},{"seq":656544802,"ctime":1712052085,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240402\/656544802.shtml","title":"\u4ef7\u683c\u524d\u7ebf|4\u67082\u65e5\u786b\u9178\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":600714,"type":"yidong"},{"seq":656537117,"ctime":1712045459,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240402\/656537117.shtml","title":"\u91d1\u745e\u77ff\u4e1a\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651183.00\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":600714,"type":"yidong"},{"seq":656444094,"ctime":1711704700,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240329\/656444094.shtml","title":"\u4ef7\u683c\u524d\u7ebf|3\u670829\u65e5\u786b\u9178\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":600714,"type":"yidong"},{"seq":656259817,"ctime":1711362670,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240325\/656259817.shtml","title":"\u4ef7\u683c\u524d\u7ebf|3\u670825\u65e5\u786b\u9178\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":600714,"type":"yidong"},{"seq":656210565,"ctime":1711105267,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240322\/656210565.shtml","title":"\u4ef7\u683c\u524d\u7ebf|3\u670822\u65e5\u786b\u9178\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":600714,"type":"yidong"},{"seq":46493789,"ctime":1711037246,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240322\/46493789.shtml","title":"\u91d1\u745e\u77ff\u4e1a\uff1a\u9752\u6d77\u91d1\u745e\u77ff\u4e1a\u53d1\u5c55\u80a1\u4efd\u6709\u9650\u516c\u53f82023\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600714,"type":"notice"},{"seq":46493805,"ctime":1711037138,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240322\/46493805.shtml","title":"\u91d1\u745e\u77ff\u4e1a\uff1a\u9752\u6d77\u91d1\u745e\u77ff\u4e1a\u53d1\u5c55\u80a1\u4efd\u6709\u9650\u516c\u53f82023\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600714,"type":"notice"},{"seq":656175119,"ctime":1711029015,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240321\/656175119.shtml","title":"\u4ea7\u54c1\u4ef7\u683c\u4e0b\u964d \u91d1\u745e\u77ff\u4e1a2023\u5e74\u51c0\u5229\u6da6\u540c\u6bd4\u4e0b\u6ed1\u8fd186%","source":"\u4e2d\u8bc1\u7f51","stocks":600714,"type":"yidong"},{"seq":656166908,"ctime":1711022676,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240321\/656166908.shtml","title":"\u63a8\u8fdb\u4ea7\u54c1\u5347\u7ea7\u548c\u9536\u77ff\u8d44\u6e90\u5f00\u53d1 \u91d1\u745e\u77ff\u4e1a2023\u5e74\u8425\u65362.75\u4ebf\u5143","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","author":"\u9648\u56fd\u5e86","stocks":600714,"type":"news"},{"seq":656152758,"ctime":1711013558,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240321\/656152758.shtml","title":"\u91d1\u745e\u77ff\u4e1a\u5c06\u4e8e4\u670812\u65e5\u53ec\u5f00\u80a1\u4e1c\u5927\u4f1a\uff0c\u5171\u5ba1\u8bae6\u9879\u8bae\u6848","source":"\u91d1\u878d\u754c","stocks":600714,"type":"news"},{"seq":656018811,"ctime":1710756081,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240318\/656018811.shtml","title":"\u4ef7\u683c\u524d\u7ebf|3\u670818\u65e5\u786b\u9178\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":600714,"type":"yidong"},{"seq":655971006,"ctime":1710498669,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240315\/655971006.shtml","title":"\u4ef7\u683c\u524d\u7ebf|3\u670815\u65e5\u786b\u9178\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":600714,"type":"yidong"},{"seq":655793349,"ctime":1710149467,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240311\/655793349.shtml","title":"\u4ef7\u683c\u524d\u7ebf|3\u670811\u65e5\u786b\u9178\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":600714,"type":"yidong"},{"seq":655743482,"ctime":1709892069,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240308\/655743482.shtml","title":"\u4ef7\u683c\u524d\u7ebf|3\u67088\u65e5\u786b\u9178\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":600714,"type":"yidong"},{"seq":655580866,"ctime":1709553679,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240304\/655580866.shtml","title":"\u4ef7\u683c\u524d\u7ebf|3\u67084\u65e5\u786b\u9178\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":600714,"type":"yidong"},{"seq":655515759,"ctime":1709287268,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240301\/655515759.shtml","title":"\u4ef7\u683c\u524d\u7ebf|3\u67081\u65e5\u786b\u9178\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":600714,"type":"yidong"},{"seq":655417325,"ctime":1709107844,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240228\/655417325.shtml","title":"\u91d1\u745e\u77ff\u4e1a\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651368.53\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":600714,"type":"yidong"},{"seq":655202400,"ctime":1708515574,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240221\/655202400.shtml","title":"A\u80a1508\u4f4d\u8463\u4e8b\u957f\u5c5e\u9f99 \u8d85\u516b\u6210\u638c\u8235\u516c\u53f8\u76c8\u5229","source":"\u5317\u4eac\u5546\u62a5","stocks":600714,"type":"news"},{"seq":655104344,"ctime":1708336869,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240219\/655104344.shtml","title":"\u4ef7\u683c\u524d\u7ebf|2\u670819\u65e5\u786b\u9178\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":600714,"type":"yidong","yidong":"1"},{"seq":655098825,"ctime":1708333227,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240219\/655098825.shtml","title":"\u91d1\u745e\u77ff\u4e1a02\u670819\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600714,"type":"yidong","yidong":"1"},{"seq":655029334,"ctime":1707382867,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240208\/655029334.shtml","title":"\u91d1\u745e\u77ff\u4e1a02\u670808\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600714,"type":"yidong","yidong":"1"},{"seq":45918625,"ctime":1706544444,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240130\/45918625.shtml","title":"\u91d1\u745e\u77ff\u4e1a\uff1a\u9752\u6d77\u91d1\u745e\u77ff\u4e1a\u53d1\u5c55\u80a1\u4efd\u6709\u9650\u516c\u53f82023\u5e74\u5e74\u5ea6\u4e1a\u7ee9\u9884\u51cf\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600714,"type":"notice"},{"seq":654551273,"ctime":1706515079,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240129\/654551273.shtml","title":"\u91d1\u745e\u77ff\u4e1a\uff1a\u9884\u8ba12023\u5e74\u51c0\u5229\u6da6\u540c\u6bd4\u51cf\u5c1185.99%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600714,"type":"yidong"},{"seq":654327008,"ctime":1705917665,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240122\/654327008.shtml","title":"\u4ef7\u683c\u524d\u7ebf|1\u670822\u65e5\u786b\u9178\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":600714,"type":"yidong"},{"seq":654273094,"ctime":1705656682,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240119\/654273094.shtml","title":"\u4ef7\u683c\u524d\u7ebf|1\u670819\u65e5\u786b\u9178\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":600714,"type":"yidong"},{"seq":654056926,"ctime":1705055465,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240112\/654056926.shtml","title":"\u4ef7\u683c\u524d\u7ebf|1\u670812\u65e5\u786b\u9178\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":600714,"type":"yidong"},{"seq":653884468,"ctime":1704706269,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240108\/653884468.shtml","title":"\u4ef7\u683c\u524d\u7ebf|1\u67088\u65e5\u786b\u9178\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":600714,"type":"yidong"},{"seq":653843004,"ctime":1704448872,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240105\/653843004.shtml","title":"\u4ef7\u683c\u524d\u7ebf|1\u67085\u65e5\u786b\u9178\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":600714,"type":"yidong"},{"seq":653118916,"ctime":1702458001,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231213\/653118916.shtml","title":"\u91d1\u745e\u77ff\u4e1a12\u670813\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600714,"type":"yidong","yidong":"1"},{"seq":652809983,"ctime":1701684068,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231204\/652809983.shtml","title":"\u4ef7\u683c\u524d\u7ebf|12\u67084\u65e5\u786b\u9178\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":600714,"type":"yidong"},{"seq":652308287,"ctime":1700215268,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231117\/652308287.shtml","title":"\u4ef7\u683c\u524d\u7ebf|11\u670817\u65e5\u786b\u9178\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":600714,"type":"yidong"},{"seq":652091360,"ctime":1699610528,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231110\/652091360.shtml","title":"\u4ef7\u683c\u524d\u7ebf|11\u670810\u65e5\u786b\u9178\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":600714,"type":"yidong"},{"seq":651731028,"ctime":1698718202,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231031\/651731028.shtml","title":"\u91d1\u745e\u77ff\u4e1a\uff1a\u5927\u98ce\u5c71\u9536\u77ff\u5929\u9752\u77f3\u77ff\u77f3\u7684\u6d17\u9009\u5de5\u827a\u4e2d\u8bd5\u8bd5\u9a8c\u5de5\u5e8f\u5df2\u5168\u90e8\u5b8c\u6210","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600714,"type":"yidong"},{"seq":651702230,"ctime":1698660069,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231030\/651702230.shtml","title":"\u4ef7\u683c\u524d\u7ebf|10\u670830\u65e5\u786b\u9178\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":600714,"type":"yidong"},{"seq":651657430,"ctime":1698400931,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231027\/651657430.shtml","title":"\u4ef7\u683c\u524d\u7ebf|10\u670827\u65e5\u786b\u9178\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":600714,"type":"yidong"},{"seq":44845375,"ctime":1698336450,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20231027\/44845375.shtml","title":"\u91d1\u745e\u77ff\u4e1a\uff1a\u9752\u6d77\u91d1\u745e\u77ff\u4e1a\u53d1\u5c55\u80a1\u4efd\u6709\u9650\u516c\u53f82023\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600714,"type":"notice"},{"seq":651493399,"ctime":1698055271,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231023\/651493399.shtml","title":"\u4ef7\u683c\u524d\u7ebf|10\u670823\u65e5\u786b\u9178\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":600714,"type":"yidong"}]
2024-04-19,6.80,7.14,6.80,6.9000,34306,23921600,1.19;2024-04-18,6.99,7.07,6.68,6.8800,44814,30887700,1.56;2024-04-17,6.44,7.07,6.44,7.0700,87700,59780900,3.04;2024-04-16,7.20,7.22,6.74,6.7400,25343,17236100,0.88;2024-04-15,8.29,8.29,7.49,7.4900,65264,49685600,2.26;2024-04-12,8.24,8.48,8.17,8.3200,51793,43151700,1.80;2024-04-11,8.19,8.38,7.98,8.2600,57039,46851700,1.98;2024-04-10,8.40,8.68,8.08,8.1900,78976,65401100,2.74;2024-04-09,8.36,8.74,8.09,8.4400,116661,97696100,4.05;2024-04-08,8.50,9.21,8.23,8.3600,170427,146162000,5.91;2024-04-03,7.93,8.70,7.91,8.7000,191269,162293500,6.64;2024-04-02,7.56,8.32,7.54,7.9100,100464,81215800,3.49;2024-04-01,7.30,7.56,7.30,7.5600,31486,23566500,1.09;2024-03-29,7.12,7.30,7.10,7.2600,24444,17662500,0.85;2024-03-28,6.82,7.13,6.82,7.0600,22217,15614400,0.77;2024-03-27,7.13,7.17,6.90,6.9100,19197,13518900,0.67;2024-03-26,7.14,7.21,6.95,7.0900,20476,14496000,0.71;2024-03-25,7.28,7.33,7.06,7.0800,24644,17736000,0.86;2024-03-22,7.47,7.48,7.23,7.3100,30200,22137900,1.05;2024-03-21,7.48,7.54,7.31,7.4200,26678,19832300,0.93;2024-03-20,7.38,7.48,7.32,7.4300,23714,17589600,0.82;2024-03-19,7.38,7.55,7.34,7.4200,27296,20341300,0.95;2024-03-18,7.32,7.43,7.25,7.3800,28732,21042200,1.00;2024-03-15,7.12,7.35,7.05,7.3200,51522,37158800,1.79;2024-03-14,7.06,7.26,7.02,7.1300,38232,27258300,1.33;2024-03-13,7.12,7.17,6.94,7.0200,24613,17289200,0.85;2024-03-12,7.00,7.23,6.97,7.1300,30800,21793100,1.07;2024-03-11,6.88,7.01,6.86,7.0000,24031,16668200,0.83;2024-03-08,6.89,6.97,6.77,6.8900,24316,16688300,0.84;2024-03-07,6.82,7.12,6.79,6.8800,42849,29894900,1.49;2024-03-06,6.71,6.93,6.71,6.8000,29800,20329300,1.03;2024-03-05,6.88,6.98,6.70,6.7200,32153,21833200,1.12;2024-03-04,7.13,7.17,6.80,6.9300,44699,31032200,1.55;2024-03-01,7.32,7.39,7.05,7.1500,55241,39590500,1.92;2024-02-29,6.89,7.61,6.80,7.4600,107289,76786900,3.72;2024-02-28,7.24,7.99,7.12,7.2200,99702,76899500,3.46;2024-02-27,7.29,7.29,7.06,7.2600,35551,25537500,1.23;2024-02-26,6.85,7.33,6.78,7.2900,51452,36562600,1.79;2024-02-23,6.52,6.79,6.48,6.7800,30997,20616400,1.08;2024-02-22,6.41,6.63,6.36,6.5200,44022,28512200,1.53;2024-02-21,6.10,6.74,6.06,6.5200,59650,38895600,2.07;2024-02-20,6.03,6.43,5.88,6.1300,48778,29895800,1.69;2024-02-19,5.66,5.97,5.51,5.9700,48933,28442600,1.70;2024-02-08,4.90,5.43,4.89,5.4300,73706,38178200,2.56;2024-02-07,5.41,5.50,4.94,4.9400,94029,47759800,3.26;2024-02-06,5.82,5.91,5.48,5.4900,75493,41918000,2.62;2024-02-05,6.70,6.70,6.09,6.0900,25738,15879600,0.89;2024-02-02,7.32,7.46,6.53,6.7700,33750,23537800,1.17;2024-02-01,7.58,7.58,7.01,7.2300,35122,25361300,1.22;2024-01-31,7.80,8.05,7.44,7.4900,30601,23547100,1.06;2024-01-30,8.31,8.38,8.01,8.0700,20711,17007100,0.72;2024-01-29,8.69,8.78,8.39,8.4300,24062,20527900,0.83;2024-01-26,8.52,8.81,8.45,8.7000,25622,22278900,0.89;2024-01-25,8.05,8.56,7.99,8.5500,29294,24362500,1.02;2024-01-24,7.88,8.12,7.69,8.0000,29255,23163800,1.02;2024-01-23,8.21,8.25,7.79,7.8700,42448,33579200,1.47;2024-01-22,9.02,9.02,8.20,8.3100,30939,26639700,1.07;2024-01-19,9.20,9.22,8.98,9.0200,21628,19614500,0.75;2024-01-18,9.30,9.37,8.83,9.1000,32999,29845900,1.15;2024-01-17,9.51,9.62,9.30,9.3000,16173,15298900,0.56;2024-01-16,9.52,9.71,9.41,9.5600,22383,21378400,0.78;2024-01-15,9.54,9.68,9.50,9.6000,17961,17266100,0.62;2024-01-12,9.75,9.80,9.61,9.6300,20869,20263900,0.72;2024-01-11,9.63,9.76,9.53,9.7100,28717,27712800,1.00;2024-01-10,9.59,9.76,9.46,9.6400,32625,31415400,1.13;2024-01-09,9.48,9.68,9.44,9.5900,26784,25612700,0.93;2024-01-08,9.58,9.63,9.40,9.4200,19939,18926200,0.69;2024-01-05,9.62,9.87,9.56,9.6300,28011,27156800,0.97;2024-01-04,9.68,9.82,9.62,9.6700,24929,24199000,0.87;2024-01-03,9.70,9.87,9.64,9.7000,36937,35980900,1.28;2024-01-02,9.60,9.74,9.43,9.6700,38979,37730000,1.35;2023-12-29,9.52,9.62,9.36,9.6000,37551,35770400,1.30;2023-12-28,9.28,9.54,9.23,9.5400,54179,51085800,1.88;2023-12-27,9.11,9.20,8.83,9.1700,23897,21675600,0.83;2023-12-26,9.22,9.32,9.07,9.1100,23517,21548700,0.82;2023-12-25,9.18,9.28,9.12,9.2200,27325,25138900,0.95;2023-12-22,9.40,9.42,9.10,9.1800,34946,32199700,1.21;2023-12-21,9.40,9.52,9.11,9.4200,49648,46384500,1.72;2023-12-20,9.15,9.78,9.05,9.5100,97801,92863000,3.39;2023-12-19,9.32,9.37,8.61,9.1800,92713,83622700,3.22;2023-12-18,9.51,9.65,9.35,9.3800,72934,68803200,2.53;2023-12-15,9.75,9.79,9.48,9.6100,91163,87334700,3.16;2023-12-14,10.38,10.50,9.70,9.7000,191562,189761400,6.65;2023-12-13,9.02,9.91,8.94,9.9100,70452,68395000,2.44;2023-12-12,9.06,9.09,8.90,9.0100,12290,11036400,0.43;2023-12-11,8.90,9.09,8.83,9.0600,20814,18735900,0.72;2023-12-08,9.11,9.18,8.91,8.9200,15950,14403700,0.55;2023-12-07,9.28,9.28,9.10,9.1700,15343,14076200,0.53;2023-12-06,9.08,9.37,8.91,9.2600,24373,22525200,0.85;2023-12-05,9.18,9.20,9.03,9.0400,11579,10539100,0.40;2023-12-04,9.20,9.28,9.16,9.1900,15360,14155300,0.53;2023-12-01,9.17,9.24,9.12,9.1800,13279,12180800,0.46;2023-11-30,9.24,9.24,9.09,9.1700,13497,12339500,0.47;2023-11-29,9.28,9.30,9.20,9.2200,13144,12148600,0.46;2023-11-28,9.18,9.27,9.16,9.2600,13162,12145600,0.46;2023-11-27,9.13,9.25,9.13,9.1900,15710,14446500,0.55;2023-11-24,9.26,9.26,9.10,9.1300,13470,12327200,0.47;2023-11-23,9.14,9.28,9.14,9.2400,14675,13532700,0.51;2023-11-22,9.21,9.28,9.15,9.1600,16548,15234400,0.57;2023-11-21,9.21,9.32,9.21,9.2500,22278,20660200,0.77;2023-11-20,9.30,9.33,9.17,9.2800,20780,19249500,0.72;2023-11-17,9.22,9.30,9.08,9.3000,23624,21804700,0.82;2023-11-16,9.35,9.35,9.06,9.1700,39411,36129400,1.37;2023-11-15,9.19,9.80,9.12,9.3200,69961,65661400,2.43;2023-11-14,9.27,9.27,9.03,9.1500,15532,14181400,0.54;2023-11-13,9.16,9.30,9.08,9.2400,19836,18320200,0.69;2023-11-10,9.10,9.18,9.06,9.1600,10259,9369300,0.36;2023-11-09,9.11,9.28,9.08,9.0900,15929,14583400,0.55;2023-11-08,9.21,9.26,9.11,9.1400,8421,7706700,0.29;2023-11-07,9.13,9.25,9.09,9.2400,14960,13731700,0.52;2023-11-06,9.24,9.24,9.12,9.1700,11528,10555700,0.40;2023-11-03,9.16,9.23,9.13,9.1500,12423,11390200,0.43;2023-11-02,9.25,9.26,9.08,9.1500,13968,12768100,0.48;2023-11-01,9.02,9.25,9.02,9.2400,20257,18605900,0.70;2023-10-31,8.99,9.14,8.95,9.1000,17552,15925000,0.61;2023-10-30,8.85,9.09,8.85,9.0100,16709,15055100,0.58;2023-10-27,8.66,8.93,8.57,8.8600,15911,13998500,0.55;2023-10-26,8.58,8.68,8.52,8.6600,9355,8027100,0.32;2023-10-25,8.56,8.68,8.54,8.6800,8534,7373100,0.30;2023-10-24,8.24,8.58,8.24,8.5700,14769,12489200,0.51;2023-10-23,8.46,8.49,8.13,8.1800,11068,9137800,0.38