[{"seq":47442375,"ctime":1714406852,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240430\/47442375.shtml","title":"\u56fd\u82b3\u96c6\u56e2\uff1a2024\u5e74\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":601086,"type":"notice"},{"seq":657327785,"ctime":1714117968,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240426\/657327785.shtml","title":"\u56fd\u82b3\u96c6\u56e204\u670826\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":601086,"type":"yidong","yidong":"1"},{"seq":657229326,"ctime":1713945498,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240424\/657229326.shtml","title":"\u56fd\u82b3\u96c6\u56e2\u6700\u65b0\u80a1\u4e1c\u6237\u6570\u73af\u6bd4\u4e0b\u964d15.60% \u7b79\u7801\u8d8b\u5411\u96c6\u4e2d","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":601086,"type":"yidong"},{"seq":657054601,"ctime":1713472865,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240419\/657054601.shtml","title":"\u5546\u8d85\u767e\u8d27\u4e0a\u5e02\u516c\u53f8 \u5f00\u62d3\u65b0\u76c8\u5229\u589e\u957f\u70b9","source":"\u4e2d\u56fd\u8bc1\u5238\u62a5","author":"\u9ec4\u4e00\u7075","stocks":601086,"type":"news"},{"seq":656840513,"ctime":1712922247,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240412\/656840513.shtml","title":"4\u670812\u65e5\u665a\u95f4\u516c\u544a\u96c6\u9526\uff1a\u56db\u5927\u884c\u96c6\u4f53\u516c\u544a\u6c47\u91d1\u516c\u53f8\u534a\u5e74\u5185\u589e\u6301A\u80a1\u5b9e\u65bd\u60c5\u51b5","source":"\u540c\u82b1\u987a\u91d1\u878d\u7814\u7a76\u4e2d\u5fc3","stocks":601086,"type":"yidong"},{"seq":656825341,"ctime":1712912671,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240412\/656825341.shtml","title":"\u56fd\u82b3\u96c6\u56e2\uff1a\u5c06\u56de\u8d2d\u8d44\u91d1\u603b\u989d\u8c03\u6574\u4e3a2000\u4e07\u5143-4000\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":601086,"type":"yidong"},{"seq":656583421,"ctime":1712134159,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240403\/656583421.shtml","title":"\u7518\u8083\u4e0a\u5e02\u516c\u53f8\u79ef\u6781\u5b9e\u65bd\u56de\u8d2d\u589e\u6301","source":"\u7ecf\u6d4e\u53c2\u8003\u7f51","stocks":601086,"type":"yidong"},{"seq":656495396,"ctime":1711964224,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240401\/656495396.shtml","title":"\u56fd\u82b3\u96c6\u56e2\u6700\u65b0\u80a1\u4e1c\u6237\u6570\u73af\u6bd4\u4e0b\u964d11.40% \u7b79\u7801\u8d8b\u5411\u96c6\u4e2d","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":601086,"type":"yidong"},{"seq":656038479,"ctime":1710783786,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240319\/656038479.shtml","title":"\u201c\u5929\u6c34\u9ebb\u8fa3\u70eb\u201d\u6982\u5ff5\u8d70\u7ea2 \u4e0a\u5e02\u516c\u53f8\u5f00\u542f\u201c\u5ba0\u7c89\u201d\u6a21\u5f0f","source":"\u8bc1\u5238\u65e5\u62a5","stocks":601086,"type":"news"},{"seq":656037724,"ctime":1710773719,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240318\/656037724.shtml","title":"\u5929\u6c34\u9ebb\u8fa3\u70eb\u201c\u7075\u9b42\u539f\u6599\u201d\u88ab\u4e89\u62a2\uff0c\u4f17\u5174\u83cc\u4e1a\u3001\u5170\u5dde\u9ec4\u6cb3\u7eb7\u7eb7\u201c\u78b0\u74f7\u201d","source":"\u84dd\u9cb8\u8d22\u7ecf","stocks":601086,"type":"news","yidong":"1"},{"seq":656014648,"ctime":1710752416,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240318\/656014648.shtml","title":"\u56fd\u82b3\u96c6\u56e203\u670818\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":601086,"type":"yidong","yidong":"1"},{"seq":655986045,"ctime":1710513472,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240315\/655986045.shtml","title":"\u201c\u5929\u6c34\u9ebb\u8fa3\u70eb\u201d\u70eb\u5230A\u80a1\uff01\u591a\u53ea\u672c\u5730\u6d88\u8d39\u80a1\u6da8\u505c","source":"\u8bc1\u5238\u65f6\u62a5e\u516c\u53f8","author":"\u8bc1\u5238\u65f6\u62a5","stocks":601086,"type":"news","yidong":"1"},{"seq":655965432,"ctime":1710494581,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240315\/655965432.shtml","title":"\u56fd\u82b3\u96c6\u56e2\u6da8\u505c\uff0c\u4e0a\u699c\u8425\u4e1a\u90e8\u5408\u8ba1\u51c0\u4e70\u51652283.62\u4e07\u5143","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":601086,"type":"yidong","yidong":"1"},{"seq":655963575,"ctime":1710493214,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240315\/655963575.shtml","title":"\u56fd\u82b3\u96c6\u56e203\u670815\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":601086,"type":"yidong","yidong":"1"},{"seq":655954307,"ctime":1710469123,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240315\/655954307.shtml","title":"\u96f6\u552e\u677f\u5757\u5f02\u52a8\u62c9\u5347 \u56fd\u82b3\u96c6\u56e2\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":601086,"type":"news","yidong":"1"},{"seq":655587820,"ctime":1709562954,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240304\/655587820.shtml","title":"14\u5bb6\u4e0a\u5e02\u516c\u53f8\u76d8\u540e\u62ab\u9732\u56de\u8d2d\u8ba1\u5212\u516c\u544a \u56fd\u91d1\u8bc1\u5238\u62df\u6700\u9ad81\u4ebf\u5143\u56de\u8d2d\u5e76\u7528\u4e8e\u51cf\u5c11\u6ce8\u518c\u8d44\u672c","source":"\u91d1\u878d\u754c","stocks":601086,"type":"yidong"},{"seq":655585452,"ctime":1709557199,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240304\/655585452.shtml","title":"A\u80a1\u516c\u53f8\u80a1\u4efd\u56de\u8d2d\u8fdb\u884c\u65f6 \u5f70\u663e\u4f01\u4e1a\u53d1\u5c55\u4fe1\u5fc3","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":601086,"type":"news"},{"seq":655573746,"ctime":1709550494,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240304\/655573746.shtml","title":"3\u67084\u65e5\u665a\u95f4\u516c\u544a\u96c6\u9526\uff1a\u6d66\u4e1c\u5efa\u8bbe\u5b50\u516c\u53f8\u5408\u8ba1\u4e2d\u680718.95\u4ebf\u5143\u91cd\u5927\u9879\u76ee","source":"\u540c\u82b1\u987a\u91d1\u878d\u7814\u7a76\u4e2d\u5fc3","stocks":601086,"type":"news"},{"seq":655519074,"ctime":1709289640,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240301\/655519074.shtml","title":"\u7518\u8083\u8bc1\u76d1\u5c40\u8d70\u8bbf\u8c03\u7814\u56fd\u82b3\u96c6\u56e2 \u63a8\u52a8\u4e0a\u5e02\u516c\u53f8\u9ad8\u8d28\u91cf\u53d1\u5c55","source":"\u4e2d\u8bc1\u7f51","stocks":601086,"type":"yidong"},{"seq":655510950,"ctime":1709283392,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240301\/655510950.shtml","title":"\u52a9\u529b\u4f01\u4e1a\u505a\u5f3a\u505a\u4f18 \u7518\u8083\u8bc1\u76d1\u5c40\u3001\u5170\u5dde\u5e02\u4eba\u6c11\u653f\u5e9c\u8054\u5408\u8c03\u7814\u56fd\u82b3\u96c6\u56e2","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","author":"\u9648\u56fd\u5e86","stocks":601086,"type":"yidong"},{"seq":655026475,"ctime":1707380623,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240208\/655026475.shtml","title":"\u56fd\u82b3\u96c6\u56e2\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651267.74\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":601086,"type":"yidong"},{"seq":654637714,"ctime":1706679080,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240131\/654637714.shtml","title":"\u56fd\u82b3\u96c6\u56e2\u80a1\u4ef7\u5f02\u52a8 2023\u5e74\u51c0\u5229\u6da6\u9884\u8ba1\u589e\u957f29.04%\u201444.76%","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":601086,"type":"yidong"},{"seq":45932875,"ctime":1706630842,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240131\/45932875.shtml","title":"\u56fd\u82b3\u96c6\u56e2\uff1a2023\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":601086,"type":"notice"},{"seq":654603010,"ctime":1706607385,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240130\/654603010.shtml","title":"\u5168\u529b\u62d3\u5c55\u5e02\u573a\u4efd\u989d \u56fd\u82b3\u96c6\u56e22023\u5e74\u51c0\u5229\u6da6\u9884\u589e29%-45%","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","author":"\u9648\u56fd\u5e86","stocks":601086,"type":"yidong"},{"seq":654214978,"ctime":1705541586,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240118\/654214978.shtml","title":"\u96f6\u552e\u677f\u5757\u65e9\u76d8\u8d70\u4f4e \u8302\u4e1a\u5546\u4e1a\u8dcc\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":601086,"type":"news"},{"seq":654129320,"ctime":1705371550,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240116\/654129320.shtml","title":"\u96f6\u552e\u677f\u5757\u9707\u8361\u8d70\u4f4e \u4e2d\u5174\u5546\u4e1a\u8dcc\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":601086,"type":"news"},{"seq":654052649,"ctime":1705045925,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240112\/654052649.shtml","title":"\u56fd\u82b3\u96c6\u56e201\u670812\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":601086,"type":"yidong"},{"seq":654046047,"ctime":1705023410,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240112\/654046047.shtml","title":"\u96f6\u552e\u677f\u5757\u6301\u7eed\u6d3b\u8dc3 \u4e2d\u5174\u5546\u4e1a5\u8fde\u677f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":601086,"type":"news"},{"seq":653958122,"ctime":1704851796,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240110\/653958122.shtml","title":"\u96f6\u552e\u677f\u5757\u5f02\u52a8\u62c9\u5347 \u56fd\u82b3\u96c6\u56e2\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":601086,"type":"news","yidong":"1"},{"seq":653709818,"ctime":1704185825,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240102\/653709818.shtml","title":"\u56fd\u82b3\u96c6\u56e2\u80a1\u4e1c\u6237\u6570\u8fde\u7eed3\u671f\u4e0b\u964d \u7b79\u7801\u96c6\u4e2d\u4ee5\u6765\u80a1\u4ef7\u7d2f\u8ba1\u4e0b\u8dcc5.12%","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":601086,"type":"yidong"},{"seq":653653836,"ctime":1703836591,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231229\/653653836.shtml","title":"\u56fd\u82b3\u96c6\u56e2\uff1a\u62df\u4ee51000-2000\u4e07\u5143\u56de\u8d2d\u80a1\u4efd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":601086,"type":"yidong"},{"seq":653343330,"ctime":1703062406,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231220\/653343330.shtml","title":"\u56fd\u82b3\u96c6\u56e2\uff1a\u6350\u8d60230\u4e07\u5143\u7269\u8d44\u9a70\u63f4\u5730\u9707\u707e\u533a","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":601086,"type":"yidong"},{"seq":653067433,"ctime":1702344779,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231212\/653067433.shtml","title":"\u96f6\u552e\u677f\u5757\u65e9\u76d8\u8d70\u5f3a \u5357\u5b81\u767e\u8d272\u8fde\u677f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":601086,"type":"news"},{"seq":652427055,"ctime":1700616836,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231122\/652427055.shtml","title":"\u96f6\u552e\u80a1\u76d8\u521d\u62c9\u5347 \u5f90\u5bb6\u6c47\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":601086,"type":"news"},{"seq":652393564,"ctime":1700557649,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231121\/652393564.shtml","title":"\u56fd\u82b3\u96c6\u56e2\u80a1\u4e1c\u6237\u6570\u8fde\u7eed7\u671f\u4e0b\u964d \u7d2f\u8ba1\u964d\u5e4523.04%","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":601086,"type":"yidong"},{"seq":652220958,"ctime":1700038558,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231115\/652220958.shtml","title":"\u56fd\u82b3\u96c6\u56e2\u7b79\u7801\u8fde\u7eed6\u671f\u96c6\u4e2d","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":601086,"type":"yidong"}]
2024-05-10,4.91,4.94,4.79,4.8800,159629,77615500,2.40;2024-05-09,4.76,5.00,4.73,4.9200,247432,120181200,3.72;2024-05-08,4.75,4.80,4.67,4.8000,163839,77704400,2.46;2024-05-07,4.81,4.81,4.72,4.7500,157507,74962400,2.37;2024-05-06,4.74,4.84,4.67,4.8400,250133,119147900,3.76;2024-04-30,4.94,4.94,4.68,4.7100,303567,145017700,4.56;2024-04-29,4.94,5.25,4.81,5.0200,363700,181880800,5.46;2024-04-26,4.48,4.94,4.43,4.9400,388846,184626600,5.84;2024-04-25,4.42,4.54,4.42,4.4900,113770,51054100,1.71;2024-04-24,4.37,4.47,4.34,4.4500,129444,57199200,1.94;2024-04-23,4.37,4.42,4.33,4.3500,99514,43529500,1.49;2024-04-22,4.44,4.48,4.27,4.3700,161086,70136700,2.42;2024-04-19,4.60,4.63,4.40,4.4700,235940,105880100,3.54;2024-04-18,4.90,4.92,4.55,4.6600,254264,119331100,3.82;2024-04-17,4.65,4.98,4.65,4.8500,312657,151671000,4.69;2024-04-16,5.01,5.07,4.55,4.5500,283959,134083700,4.26;2024-04-15,5.52,5.68,5.06,5.0600,398595,207368600,5.98;2024-04-12,5.48,6.03,5.46,5.6200,504627,289248300,7.58;2024-04-11,5.35,5.66,5.24,5.6000,393936,215169300,5.92;2024-04-10,5.21,5.80,5.18,5.4500,531381,291145500,7.98;2024-04-09,5.17,5.29,5.02,5.2800,306168,157854300,4.60;2024-04-08,5.02,5.48,5.00,5.2800,487985,254288000,7.33;2024-04-03,4.95,5.02,4.81,4.9900,221178,109232000,3.32;2024-04-02,4.99,5.00,4.90,4.9200,166578,82293800,2.50;2024-04-01,4.91,4.99,4.88,4.9700,210460,104017500,3.16;2024-03-29,4.88,4.91,4.77,4.8600,172001,83213100,2.58;2024-03-28,4.76,4.92,4.73,4.9200,234571,113928800,3.52;2024-03-27,4.80,4.98,4.72,4.8200,288590,139752100,4.33;2024-03-26,5.00,5.03,4.75,4.8500,264115,127872400,3.97;2024-03-25,5.25,5.30,4.95,4.9900,411336,209228700,6.18;2024-03-22,5.07,5.61,5.01,5.3400,709926,379757300,10.66;2024-03-21,5.01,5.21,4.93,5.1000,454316,229531600,6.82;2024-03-20,5.07,5.16,5.03,5.0800,369462,187671300,5.55;2024-03-19,5.20,5.35,5.05,5.0500,594447,308702200,8.93;2024-03-18,5.28,5.42,5.18,5.4200,751919,402071300,11.29;2024-03-15,4.51,4.93,4.51,4.9300,250792,118603000,3.77;2024-03-14,4.50,4.67,4.42,4.4800,162136,73452400,2.43;2024-03-13,4.44,4.47,4.37,4.4700,115014,50926900,1.73;2024-03-12,4.35,4.45,4.32,4.4500,114875,50481900,1.72;2024-03-11,4.30,4.40,4.29,4.3700,105873,46073300,1.59;2024-03-08,4.30,4.33,4.18,4.2900,125390,53259200,1.88;2024-03-07,4.28,4.56,4.27,4.3300,176494,77052900,2.65;2024-03-06,4.27,4.34,4.19,4.2800,118332,50537700,1.78;2024-03-05,4.31,4.40,4.25,4.3000,139265,60018800,2.09;2024-03-04,4.28,4.33,4.16,4.2600,91769,38888500,1.38;2024-03-01,4.24,4.33,4.21,4.3000,115937,49473700,1.74;2024-02-29,4.02,4.28,4.02,4.2500,166854,69992300,2.51;2024-02-28,4.59,4.61,4.10,4.1100,287739,126509200,4.32;2024-02-27,4.35,4.80,4.31,4.5600,240010,109578400,3.60;2024-02-26,4.30,4.51,4.23,4.3900,170749,74556800,2.56;2024-02-23,4.10,4.30,4.08,4.2700,158253,66177300,2.38;2024-02-22,4.04,4.12,3.96,4.1100,135525,54809200,2.03;2024-02-21,3.83,4.15,3.82,4.0000,159541,64001700,2.40;2024-02-20,3.80,3.89,3.71,3.8900,170997,65332000,2.57;2024-02-19,3.62,3.84,3.62,3.8100,276128,104064500,4.15;2024-02-08,3.31,3.64,3.23,3.6200,301148,103543500,4.52;2024-02-07,3.60,3.61,3.32,3.3500,299042,101453400,4.49;2024-02-06,3.49,3.75,3.38,3.5700,297231,103269200,4.46;2024-02-05,4.13,4.14,3.75,3.7500,195785,74492700,2.94;2024-02-02,4.32,4.45,4.04,4.1700,145987,62276700,2.19;2024-02-01,4.48,4.48,4.24,4.3400,134772,58455900,2.02;2024-01-31,4.78,4.78,4.40,4.4500,154245,70327600,2.32;2024-01-30,4.92,4.97,4.75,4.7800,136973,66135500,2.06;2024-01-29,5.18,5.22,4.97,4.9800,119835,60610700,1.80;2024-01-26,5.15,5.27,5.10,5.1700,140838,72957900,2.11;2024-01-25,5.01,5.17,4.91,5.1500,181729,92134200,2.73;2024-01-24,4.88,5.06,4.81,5.0100,212533,105237800,3.19;2024-01-23,4.82,4.97,4.75,4.8500,218886,105669700,3.29;2024-01-22,5.36,5.38,4.89,4.9300,266897,136971000,4.01;2024-01-19,5.56,5.58,5.35,5.4300,233175,126910500,3.50;2024-01-18,5.77,5.84,5.32,5.5400,396161,217681600,5.95;2024-01-17,6.15,6.28,5.75,5.7900,470027,278744600,7.06;2024-01-16,6.14,6.37,6.06,6.1500,627784,387892000,9.43;2024-01-15,6.00,6.65,6.00,6.4100,831425,529327000,12.48;2024-01-12,6.65,7.30,6.07,6.2200,1049596,701586900,15.76;2024-01-11,6.64,6.64,6.30,6.6400,397343,261995000,5.97;2024-01-10,5.45,6.04,5.39,6.0400,294230,173031200,4.42;2024-01-09,5.34,5.51,5.34,5.4900,72012,39243100,1.08;2024-01-08,5.39,5.42,5.29,5.3400,48421,26000800,0.73;2024-01-05,5.53,5.53,5.35,5.3700,53773,29172800,0.81;2024-01-04,5.42,5.50,5.36,5.4800,65404,35623800,0.98;2024-01-03,5.38,5.43,5.32,5.3800,48046,25841400,0.72;2024-01-02,5.26,5.40,5.25,5.3700,56374,30159300,0.85;2023-12-29,5.17,5.27,5.16,5.2600,55278,28941800,0.83;2023-12-28,5.15,5.25,5.00,5.1700,64412,33295100,0.97;2023-12-27,5.06,5.17,5.02,5.1700,61964,31611800,0.93;2023-12-26,5.12,5.16,5.02,5.0300,54644,27687500,0.82;2023-12-25,5.25,5.27,5.07,5.1000,65014,33253400,0.98;2023-12-22,5.41,5.43,5.24,5.2700,60561,32205600,0.91;2023-12-21,5.30,5.39,5.23,5.3700,66254,35256100,0.99;2023-12-20,5.49,5.52,5.30,5.3200,71291,38369100,1.07;2023-12-19,5.52,5.57,5.43,5.4800,47204,25917500,0.71;2023-12-18,5.62,5.65,5.50,5.5200,71630,39902900,1.08;2023-12-15,5.64,5.71,5.58,5.6500,71222,40160900,1.07;2023-12-14,5.60,5.71,5.60,5.6300,69841,39481000,1.05;2023-12-13,5.61,5.70,5.59,5.6000,74003,41789700,1.11;2023-12-12,5.47,5.63,5.45,5.6000,85991,47878300,1.29;2023-12-11,5.34,5.47,5.33,5.4600,98383,53153100,1.48;2023-12-08,5.58,5.60,5.33,5.3300,97441,52902400,1.46;2023-12-07,5.57,5.60,5.47,5.5400,90612,50015400,1.36;2023-12-06,5.59,5.66,5.55,5.5900,90194,50527300,1.35;2023-12-05,5.60,5.68,5.57,5.5700,84564,47565600,1.27;2023-12-04,5.68,5.74,5.61,5.6400,100008,56545800,1.50;2023-12-01,5.67,5.80,5.65,5.7100,162921,93382000,2.45;2023-11-30,5.57,5.75,5.52,5.6600,157651,89010100,2.37;2023-11-29,5.68,5.70,5.56,5.5900,96356,54056900,1.45;2023-11-28,5.60,5.81,5.55,5.7000,143986,81972800,2.16;2023-11-27,5.75,5.76,5.59,5.6200,181760,102541000,2.73;2023-11-24,5.73,5.88,5.68,5.7700,200486,115859900,3.01;2023-11-23,5.78,5.78,5.59,5.6900,199513,113223400,3.00;2023-11-22,5.64,5.94,5.61,5.7800,388330,225268100,5.83;2023-11-21,5.55,5.71,5.54,5.6500,115456,65047400,1.73;2023-11-20,5.50,5.56,5.46,5.5500,71789,39627400,1.08;2023-11-17,5.43,5.53,5.41,5.5000,61448,33637300,0.92;2023-11-16,5.44,5.47,5.41,5.4300,43995,23959200,0.66;2023-11-15,5.43,5.48,5.40,5.4400,53063,28856800,0.80;2023-11-14,5.43,5.44,5.37,5.4100,45032,24301800,0.68;2023-11-13,5.37,5.46,5.36,5.4200,49894,26963700,0.75