[{"seq":656220689,"ctime":1711111130,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240322\/656220689.shtml","title":"\u4e94\u5927\u8fdd\u6cd5\u8fdd\u89c4\u4e71\u8c61\u88ab\u4e25\u6253\uff0cA\u80a1\u7f5a\u5355\u540c\u6bd4\u589e\u957f\u8d856\u6210","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":600836,"type":"news"},{"seq":656167994,"ctime":1711023337,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240321\/656167994.shtml","title":"\u7acb\u6848\u3001\u7559\u7f6e\u3001\u5904\u7f5a\uff0c\u5f00\u5e74\u6765\u201c\u51fa\u4e8b\u201d\u7684\u4e0a\u5e02\u516c\u53f8\u90fd\u6709\u54ea\u4e9b","source":"\u94f6\u67ff\u8d22\u7ecf","stocks":600836,"type":"news"},{"seq":656111991,"ctime":1710930726,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240320\/656111991.shtml","title":"\u4e0a\u6d77\u6613\u8fde\u8463\u4e8b\u957f\u67cf\u677e\u5e26\u961f\u62dc\u8bbf\u5317\u4eac\u9996\u519c\u98df\u54c1\u96c6\u56e2\u6709\u9650\u516c\u53f8","source":"\u4e0a\u6d77\u6613\u8fde\u5b98\u5fae","stocks":600836,"type":"yidong"},{"seq":655832827,"ctime":1710231084,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240312\/655832827.shtml","title":"\u4e0a\u6d77\u6613\u8fde\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652708.19\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":600836,"type":"yidong"},{"seq":655827873,"ctime":1710214203,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240312\/655827873.shtml","title":"\u4e0a\u6d77\u6613\u8fde\u8463\u4e8b\u957f\u67cf\u677e\u5e26\u961f\u62dc\u8bbf\u91cd\u5e86\u9686\u946b\u901a\u7528\u52a8\u529b\u80a1\u4efd\u6709\u9650\u516c\u53f8","source":"\u4e0a\u6d77\u6613\u8fde\u5b98\u5fae","stocks":600836,"type":"news"},{"seq":655691381,"ctime":1709796832,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240307\/655691381.shtml","title":"\u5305\u88c5\u6750\u6599\u884c\u4e1a7\u65e5\u4e3b\u529b\u51c0\u6d41\u51fa4700.5\u4e07\u5143\uff0c\u738b\u5b50\u65b0\u6750\u3001\u76db\u901a\u80a1\u4efd\u5c45\u524d","source":"\u91d1\u878d\u754c","stocks":600836,"type":"news"},{"seq":655649855,"ctime":1709711589,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240306\/655649855.shtml","title":"\u4e0a\u6d77\u6613\u8fde03\u670806\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600836,"type":"yidong","yidong":"1"},{"seq":655493373,"ctime":1709249652,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240301\/655493373.shtml","title":"\u4fe1\u62ab\u8fdd\u89c4\u6216\u6d89\u5185\u5e55\u4ea4\u6613 \u5e74\u518521\u80a1\u906d\u8bc1\u76d1\u4f1a\u8c03\u67e5","source":"\u6df1\u5733\u5546\u62a5","stocks":600836,"type":"news"},{"seq":655459681,"ctime":1709188863,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240229\/655459681.shtml","title":"\u4e24\u5929\u5185\u591a\u5bb6\u516c\u53f8\u6216\u4e2a\u4eba\u88ab\u8bc1\u76d1\u4f1a\u7acb\u6848","source":"\u89c2\u5bdf\u8005\u7f51","stocks":600836,"type":"news"},{"seq":655416878,"ctime":1709106806,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240228\/655416878.shtml","title":"\u4e0a\u6d77\u6613\u8fde02\u670828\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":600836,"type":"yidong","yidong":"1"},{"seq":655406682,"ctime":1709081723,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240228\/655406682.shtml","title":"\u3010\u7ef4\u6743\u3011\u8ba1\u63d0\u8d852000\u4e07\u5143\u8d44\u4ea7\u51cf\u503c\u51c6\u5907\u540e \u4e0a\u6d77\u6613\u8fde\u88ab\u8bc1\u76d1\u4f1a\u7acb\u6848 \u7ef4\u6743\u5f81\u96c6\u5df2\u5f00\u59cb","source":"\u94f6\u67ff\u8d22\u7ecf","stocks":600836,"type":"news","yidong":"1"},{"seq":655397118,"ctime":1709042786,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240227\/655397118.shtml","title":"\u76d1\u7ba1\u53c8\u51fa\u624b\uff1a\u7acb\u6848","source":"\u4e2d\u56fd\u57fa\u91d1\u62a5","author":"\u674e\u667a","stocks":600836,"type":"news"},{"seq":655396603,"ctime":1709041113,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240227\/655396603.shtml","title":"\u4e0a\u6d77\u6613\u8fde\u88ab\u8bc1\u76d1\u4f1a\u7acb\u6848\u8c03\u67e5 \u5e74\u524d\u80a1\u4ef7\u5de8\u5e45\u6ce2\u52a8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","author":"\u9648\u4e3d\u6e58","stocks":600836,"type":"yidong"},{"seq":655378758,"ctime":1709027810,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240227\/655378758.shtml","title":"\u4e0a\u6d77\u6613\u8fde\uff1a\u56e0\u516c\u53f8\u6d89\u5acc\u4fe1\u606f\u62ab\u9732\u8fdd\u6cd5\u8fdd\u89c4\uff0c\u8bc1\u76d1\u4f1a\u51b3\u5b9a\u5bf9\u516c\u53f8\u7acb\u6848","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600836,"type":"news"},{"seq":655183500,"ctime":1708503062,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240221\/655183500.shtml","title":"\u4e0a\u6d77\u6613\u8fde\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652690.76\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":600836,"type":"yidong"},{"seq":655095434,"ctime":1708329070,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240219\/655095434.shtml","title":"\u4e0a\u6d77\u6613\u8fde02\u670819\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600836,"type":"yidong"},{"seq":654834070,"ctime":1707205901,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240206\/654834070.shtml","title":"\u4e0a\u6d77\u6613\u8fde02\u670806\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600836,"type":"yidong","yidong":"1"},{"seq":654830854,"ctime":1707197945,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240206\/654830854.shtml","title":"\u4e0a\u6d77\u6613\u8fde\u4e0a\u6f14\u201c\u5730\u5929\u677f\u201d","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600836,"type":"news","yidong":"1"},{"seq":654685594,"ctime":1706773807,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240201\/654685594.shtml","title":"\u4e0a\u6d77\u6613\u8fde02\u670801\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":600836,"type":"yidong","yidong":"1"},{"seq":45936447,"ctime":1706630841,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240131\/45936447.shtml","title":"\u4e0a\u6d77\u6613\u8fde\uff1a\u4e0a\u6d77\u6613\u8fde2023\u5e74\u5e74\u5ea6\u4e1a\u7ee9\u9884\u4e8f\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600836,"type":"notice","yidong":"1"},{"seq":654596858,"ctime":1706600021,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240130\/654596858.shtml","title":"\u5305\u88c5\u6750\u6599\u884c\u4e1a30\u65e5\u4e3b\u529b\u51c0\u6d41\u51fa8125.3\u4e07\u5143\uff0c\u52b2\u5609\u80a1\u4efd\u3001\u5609\u7f8e\u5305\u88c5\u5c45\u524d","source":"\u91d1\u878d\u754c","stocks":600836,"type":"news","yidong":"1"},{"seq":654555467,"ctime":1706520056,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240129\/654555467.shtml","title":"\u4e0a\u6d77\u6613\u8fde\u8dcc\u505c\uff0c\u4e0a\u699c\u8425\u4e1a\u90e8\u5408\u8ba1\u51c0\u4e70\u51651629.03\u4e07\u5143","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600836,"type":"yidong","yidong":"1"},{"seq":654551066,"ctime":1706514613,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240129\/654551066.shtml","title":"\u4e0a\u6d77\u6613\u8fde01\u670829\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":600836,"type":"yidong","yidong":"1"},{"seq":654496382,"ctime":1706255469,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240126\/654496382.shtml","title":"\u4e0a\u6d77\u6613\u8fde01\u670826\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600836,"type":"yidong","yidong":"1"},{"seq":654454012,"ctime":1706173216,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240125\/654454012.shtml","title":"\u4e0a\u6d77\u6613\u8fde01\u670825\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600836,"type":"yidong","yidong":"1"},{"seq":654451995,"ctime":1706170273,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240125\/654451995.shtml","title":"\u4e0a\u6d77\u6613\u8fde\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51654901.68\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":600836,"type":"yidong","yidong":"1"},{"seq":654443469,"ctime":1706146649,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240125\/654443469.shtml","title":"\u4e0a\u6d77\u6613\u8fde\u8fde\u65363\u4e2a\u6da8\u505c\u677f","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600836,"type":"yidong","yidong":"1"},{"seq":654408327,"ctime":1706082644,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240124\/654408327.shtml","title":"\u4e0a\u6d77\u6613\u8fde01\u670824\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600836,"type":"yidong","yidong":"1"},{"seq":654366650,"ctime":1706000407,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240123\/654366650.shtml","title":"\u4e0a\u6d77\u6613\u8fde01\u670823\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600836,"type":"yidong","yidong":"1"},{"seq":654218364,"ctime":1705549463,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240118\/654218364.shtml","title":"\u4e0a\u6d77\u6613\u8fde\u5b9e\u4e1a\u96c6\u56e2\u80a1\u4efd\u6709\u9650\u516c\u53f8\u6ce8\u518c\u8d44\u672c\u53d1\u751f\u53d8\u66f4","source":"\u91d1\u878d\u754c","stocks":600836,"type":"news"},{"seq":45697277,"ctime":1704384237,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240105\/45697277.shtml","title":"\u4e0a\u6d77\u6613\u8fde\uff1a\u4e0a\u6d77\u6613\u8fde\u5173\u4e8e\u83b7\u5f97\u653f\u5e9c\u8865\u52a9\u7684\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600836,"type":"notice"},{"seq":653751227,"ctime":1704267161,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240103\/653751227.shtml","title":"\u5305\u88c5\u6750\u6599\u884c\u4e1a3\u65e5\u4e3b\u529b\u51c0\u6d41\u51fa6211.98\u4e07\u5143\uff0c\u4e0a\u6d77\u6613\u8fde\u3001\u5927\u80dc\u8fbe\u5c45\u524d","source":"\u91d1\u878d\u754c","stocks":600836,"type":"news"},{"seq":653707330,"ctime":1704181920,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240102\/653707330.shtml","title":"\u4e0a\u6d77\u6613\u8fde01\u670802\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600836,"type":"yidong","yidong":"1"},{"seq":653255317,"ctime":1702887009,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231218\/653255317.shtml","title":"\u4e0a\u6d77\u6613\u8fde\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652415.79\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":600836,"type":"yidong"},{"seq":653160802,"ctime":1702541452,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231214\/653160802.shtml","title":"\u4e0a\u6d77\u6613\u8fde\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51653776.23\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":600836,"type":"yidong"},{"seq":653074473,"ctime":1702367498,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231212\/653074473.shtml","title":"\u4e0a\u6d77\u6613\u8fde12\u670812\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600836,"type":"yidong"},{"seq":653069932,"ctime":1702350595,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231212\/653069932.shtml","title":"\u6613\u8fde\u79d1\u6280\u6210\u4e3a\u6296\u97f3\u5c0f\u7a0b\u5e8f\u670d\u52a1\u5546","source":"\u4e0a\u6d77\u6613\u8fde\u5b98\u5fae","author":"\u6613\u8fde\u79d1\u6280","stocks":600836,"type":"yidong"},{"seq":651789853,"ctime":1698834027,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231101\/651789853.shtml","title":"2023\u5e74Q3\u57fa\u91d1\u6301\u4ed3\u60c5\u51b5\u2014\u2014\u4e0a\u6d77\u6613\u8fde","source":"\u540c\u82b1\u987aiNews","author":"AI\u57fa\u91d1","stocks":600836,"type":"yidong"},{"seq":44901593,"ctime":1698595650,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20231030\/44901593.shtml","title":"\u4e0a\u6d77\u6613\u8fde\uff1a\u4e0a\u6d77\u6613\u8fde2023\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600836,"type":"notice"},{"seq":651362810,"ctime":1697616625,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231018\/651362810.shtml","title":"\u4e0a\u6d77\u6613\u8fde\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651971.70\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":600836,"type":"yidong"},{"seq":651126224,"ctime":1696925462,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231010\/651126224.shtml","title":"\u4e0a\u6d77\u6613\u8fde\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651242.93\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":600836,"type":"yidong"}]
2024-03-28,2.83,2.94,2.80,2.8800,275571,79392200,4.14;2024-03-27,3.06,3.06,2.85,2.8500,343563,100707100,5.16;2024-03-26,3.03,3.08,3.00,3.0700,253890,77296100,3.82;2024-03-25,3.14,3.17,3.03,3.0300,349881,108555600,5.26;2024-03-22,3.22,3.28,3.17,3.1900,470010,151260500,7.07;2024-03-21,3.47,3.47,3.21,3.3200,883683,292903100,13.28;2024-03-20,3.08,3.39,3.05,3.2100,802210,257044000,12.06;2024-03-19,3.07,3.13,3.06,3.0800,240326,74283800,3.61;2024-03-18,3.04,3.08,3.02,3.0700,251767,76643700,3.78;2024-03-15,3.00,3.04,2.96,3.0300,203120,61037900,3.05;2024-03-14,3.00,3.05,2.95,3.0200,310829,93237400,4.67;2024-03-13,3.13,3.14,3.02,3.0300,391500,119359200,5.89;2024-03-12,2.98,3.28,2.98,3.1300,593008,184548400,8.91;2024-03-11,2.93,3.05,2.92,2.9900,365610,108738100,5.50;2024-03-08,2.82,3.01,2.78,2.9700,492720,143101000,7.41;2024-03-07,2.94,3.02,2.81,2.8300,615552,179690300,9.25;2024-03-06,2.63,2.89,2.62,2.8900,413940,114595900,6.22;2024-03-05,2.74,2.74,2.62,2.6300,299198,79565600,4.50;2024-03-04,2.81,2.84,2.68,2.7400,299646,82152400,4.50;2024-03-01,2.86,2.97,2.78,2.8200,362901,103060700,5.46;2024-02-29,2.68,2.88,2.68,2.8600,635340,178330400,9.55;2024-02-28,3.08,3.25,2.89,2.8900,1002493,308329500,15.07;2024-02-27,3.08,3.21,3.06,3.2100,421725,132594200,6.34;2024-02-26,3.09,3.17,3.04,3.0800,492844,152986400,7.41;2024-02-23,3.01,3.12,2.97,3.1100,531623,162487000,7.99;2024-02-22,2.85,2.99,2.85,2.9900,512244,150869000,7.70;2024-02-21,2.83,3.00,2.80,2.8900,554177,161571700,8.33;2024-02-20,2.78,3.01,2.69,2.9000,570449,160794700,8.57;2024-02-19,2.64,2.83,2.56,2.7900,548732,149255800,8.25;2024-02-08,2.51,2.76,2.44,2.6400,727309,186751000,10.93;2024-02-07,2.87,2.95,2.71,2.7100,620017,173101000,9.32;2024-02-06,2.60,3.01,2.47,3.0100,761395,201399700,11.45;2024-02-05,2.94,2.97,2.74,2.7400,427978,118260900,6.43;2024-02-02,3.24,3.36,2.99,3.0400,801210,251871200,12.04;2024-02-01,3.48,3.52,3.32,3.3200,1069352,357744100,16.07;2024-01-31,3.69,3.69,3.69,3.6900,56314,20779900,0.85;2024-01-30,4.10,4.10,4.10,4.1000,72859,29872200,1.10;2024-01-29,5.28,5.28,4.56,4.5600,1529653,734271400,22.99;2024-01-26,5.06,5.07,5.06,5.0700,522161,264554400,7.85;2024-01-25,4.61,4.61,4.61,4.6100,199011,91744100,2.99;2024-01-24,4.19,4.19,4.19,4.1900,164717,69016400,2.48;2024-01-23,3.49,3.81,3.37,3.8100,218176,78789400,3.28;2024-01-22,3.75,3.75,3.40,3.4600,135549,48291500,2.04;2024-01-19,3.81,3.82,3.71,3.7200,76142,28551900,1.14;2024-01-18,3.81,3.85,3.66,3.8100,150054,56172700,2.26;2024-01-17,3.96,3.98,3.81,3.8300,101996,39641600,1.53;2024-01-16,4.07,4.08,3.92,3.9900,146312,58356000,2.20;2024-01-15,4.05,4.13,4.03,4.0700,105741,43212000,1.59;2024-01-12,4.15,4.16,4.06,4.0600,135377,55494400,2.04;2024-01-11,4.05,4.14,4.05,4.1400,142431,58570500,2.14;2024-01-10,4.10,4.14,4.01,4.0600,134358,54813400,2.02;2024-01-09,4.05,4.16,4.04,4.1300,161099,66093100,2.42;2024-01-08,4.08,4.14,4.04,4.0700,150182,61420100,2.26;2024-01-05,4.22,4.22,4.07,4.0800,204119,84245000,3.07;2024-01-04,4.19,4.26,4.12,4.1800,252969,105406400,3.80;2024-01-03,4.23,4.24,4.12,4.1600,538546,224475800,8.10;2024-01-02,3.83,4.21,3.80,4.2100,479640,199060200,7.21;2023-12-29,3.78,3.88,3.76,3.8300,127690,48868000,1.92;2023-12-28,3.77,3.84,3.60,3.8000,205894,77048700,3.10;2023-12-27,3.82,3.82,3.72,3.7700,86374,32569700,1.30;2023-12-26,3.85,3.87,3.76,3.7900,100612,38340200,1.51;2023-12-25,4.05,4.05,3.84,3.8500,166062,64760100,2.50;2023-12-22,4.13,4.14,4.00,4.0800,203438,82294100,3.06;2023-12-21,4.04,4.18,4.04,4.1300,212774,87616900,3.20;2023-12-20,4.15,4.20,4.05,4.0600,203023,83540600,3.05;2023-12-19,4.15,4.27,4.11,4.1500,342380,143062100,5.15;2023-12-18,4.11,4.38,4.00,4.2100,480346,199627100,7.22;2023-12-15,4.15,4.18,4.02,4.1100,309208,126449600,4.65;2023-12-14,4.07,4.25,4.03,4.1600,508208,210211700,7.64;2023-12-13,3.96,4.12,3.93,4.1000,589459,238701000,8.86;2023-12-12,3.79,4.16,3.73,4.0200,558597,226320600,8.40;2023-12-11,3.79,3.83,3.71,3.7800,126369,47788200,1.90;2023-12-08,3.94,3.94,3.76,3.7900,73059,27927800,1.10;2023-12-07,3.97,3.97,3.88,3.9100,54273,21215800,0.82;2023-12-06,3.87,3.96,3.86,3.9500,74689,29354800,1.12;2023-12-05,4.00,4.02,3.88,3.8900,72346,28444400,1.09;2023-12-04,3.97,4.00,3.95,3.9800,65826,26169400,0.99;2023-12-01,3.90,3.95,3.89,3.9500,58899,23109200,0.89;2023-11-30,3.93,3.96,3.86,3.9000,62524,24386600,0.94;2023-11-29,3.99,3.99,3.93,3.9500,54281,21457900,0.82;2023-11-28,3.99,4.02,3.94,4.0000,69687,27771300,1.05;2023-11-27,3.98,4.01,3.95,3.9900,62468,24850700,0.94;2023-11-24,4.06,4.06,3.98,3.9900,72050,28877100,1.08;2023-11-23,4.02,4.09,3.98,4.0600,87103,35210600,1.31;2023-11-22,4.05,4.08,4.03,4.0400,67402,27332700,1.01;2023-11-21,4.03,4.08,4.02,4.0500,117699,47664000,1.77;2023-11-20,4.03,4.03,3.95,4.0200,102766,41003400,1.54;2023-11-17,3.98,4.03,3.98,4.0000,79720,31907800,1.20;2023-11-16,4.05,4.05,3.99,3.9900,63282,25373600,0.95;2023-11-15,4.05,4.09,4.02,4.0300,71175,28851700,1.07;2023-11-14,4.08,4.08,4.01,4.0400,62850,25375700,0.94;2023-11-13,4.02,4.06,4.00,4.0600,82109,33075600,1.23;2023-11-10,4.02,4.03,3.96,3.9800,82148,32707500,1.23;2023-11-09,4.13,4.13,4.00,4.0300,71064,28735400,1.07;2023-11-08,4.07,4.15,4.07,4.0900,81544,33452200,1.23;2023-11-07,4.07,4.10,4.02,4.0900,64907,26358200,0.98;2023-11-06,4.00,4.08,3.97,4.0800,121933,49293900,1.83;2023-11-03,3.95,4.00,3.94,3.9600,73718,29249400,1.11;2023-11-02,4.00,4.01,3.92,3.9400,55022,21801700,0.83;2023-11-01,4.00,4.03,3.96,3.9800,80783,32246700,1.21;2023-10-31,3.99,4.03,3.91,3.9500,101991,40316300,1.53;2023-10-30,3.90,3.99,3.88,3.9600,115974,45818800,1.74;2023-10-27,3.81,3.92,3.77,3.8900,96084,37085900,1.44;2023-10-26,3.87,3.92,3.78,3.8200,115569,44130300,1.74;2023-10-25,3.83,3.97,3.80,3.8700,151095,58805800,2.27;2023-10-24,3.66,3.83,3.62,3.8100,152697,57226600,2.30;2023-10-23,3.93,3.93,3.62,3.6600,164186,61378300,2.47;2023-10-20,3.96,3.96,3.83,3.9100,168429,65589100,2.53;2023-10-19,4.22,4.24,3.95,4.0200,275311,111415300,4.14;2023-10-18,4.11,4.48,4.06,4.2400,329304,140097600,4.95;2023-10-17,4.15,4.20,4.07,4.1100,82457,34001700,1.24;2023-10-16,4.08,4.18,4.03,4.1600,133785,55059900,2.01;2023-10-13,4.10,4.13,4.04,4.0600,74983,30528500,1.13;2023-10-12,4.14,4.23,4.07,4.1200,104650,43303600,1.57;2023-10-11,4.19,4.21,4.06,4.1100,151194,62181000,2.27;2023-10-10,4.30,4.33,4.14,4.1600,223396,94050300,3.36;2023-10-09,4.10,4.35,4.05,4.3300,299202,126202100,4.50