[{"seq":656973652,"ctime":1713344420,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240417\/656973652.shtml","title":"\u5929\u6c38\u667a\u80fd04\u670817\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603895,"type":"yidong","yidong":"1"},{"seq":656390319,"ctime":1711613412,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240328\/656390319.shtml","title":"\u5929\u6c38\u667a\u80fd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51654433.30\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":603895,"type":"yidong"},{"seq":656341118,"ctime":1711525825,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240327\/656341118.shtml","title":"\u5929\u6c38\u667a\u80fd03\u670827\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":603895,"type":"yidong","yidong":"1"},{"seq":656314487,"ctime":1711454001,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240326\/656314487.shtml","title":"3\u670826\u65e5\u665a\u95f4\u516c\u544a\u96c6\u9526\uff1a\u4e2d\u4fe1\u8bc1\u52382023\u5e74\u51c0\u5229\u6da6\u540c\u6bd4\u4e0b\u964d7.49% \u62df10\u80a1\u6d3e4.75\u5143","source":"\u540c\u82b1\u987a\u91d1\u878d\u7814\u7a76\u4e2d\u5fc3","stocks":603895,"type":"yidong"},{"seq":656302368,"ctime":1711446919,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240326\/656302368.shtml","title":"\u5929\u6c38\u667a\u80fd\uff1a\u6536\u5230\u8d5b\u529b\u65af\u6c7d\u8f66\u6709\u9650\u516c\u53f8\u7684\u4e2d\u6807\u901a\u77e5\u4e66","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":603895,"type":"news"},{"seq":656302219,"ctime":1711446809,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240326\/656302219.shtml","title":"\u5929\u6c38\u667a\u80fd\uff1a\u4e2d\u6807\u8d5b\u529b\u65af1.2\u4ebf\u5143\u710a\u88c5\uff08R\uff09\u8f66\u95f4\u4e00\u671f\u4e8c\u7ebf\u9879\u76ee","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603895,"type":"yidong"},{"seq":655735366,"ctime":1709884305,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240308\/655735366.shtml","title":"\u5929\u6c38\u667a\u80fd03\u670808\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":603895,"type":"yidong","yidong":"1"},{"seq":655606895,"ctime":1709625118,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240305\/655606895.shtml","title":"\u5929\u6c38\u667a\u80fd03\u670805\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":603895,"type":"yidong"},{"seq":655508072,"ctime":1709279423,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240301\/655508072.shtml","title":"\u5929\u6c38\u667a\u80fd03\u670801\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":603895,"type":"yidong"},{"seq":655500577,"ctime":1709256966,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240301\/655500577.shtml","title":"\u65b0\u8d28\u751f\u4ea7\u529b\u6982\u5ff5\u6301\u7eed\u6d3b\u8dc3 \u4e1c\u65b9\u7cbe\u5de56\u8fde\u677f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603895,"type":"news"},{"seq":655497452,"ctime":1709253562,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240301\/655497452.shtml","title":"A\u80a1\u907f\u96f7\u9488\uff1a\u5929\u6c38\u667a\u80fd\u3001\u56db\u5ddd\u91d1\u9876\u3001\u5eb7\u666e\u987f\u7b49\u591a\u53ea\u6c22\u80fd\u6e90\u6982\u5ff5\u80a1\u63d0\u793a\u98ce\u9669","source":"\u91d1\u878d\u754c","stocks":603895,"type":"news"},{"seq":655493307,"ctime":1709249456,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240301\/655493307.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u56db\u5ddd\u91d1\u9876\u79f0\u65e0\u4efb\u4f55\u5f62\u6210\u6536\u5165\u7684\u6c22\u80fd\u6e90\u76f8\u5173\u4ea7\u54c1","source":"\u540c\u82b1\u987aC\u95fb","stocks":603895,"type":"news"},{"seq":655490644,"ctime":1709243611,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240301\/655490644.shtml","title":"\u6c22\u80fd\u5e02\u573a\u70ed\u5ea6\u70b9\u71c3 \u6709\u516c\u53f8\u56de\u5e94\u8fdb\u5c55 \u6709\u516c\u53f8\u5fd9\u4e8e\u6487\u6e05","source":"\u8bc1\u5238\u65f6\u62a5","stocks":603895,"type":"news"},{"seq":655489998,"ctime":1709228555,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240301\/655489998.shtml","title":"\u591a\u53eaA\u80a1\u6c22\u80fd\u6e90\u8fde\u677f\u80a1\u516c\u544a\u5bf9\u4e1a\u7ee9\u5f71\u54cd \u5341\u4f59\u5bb6\u4e0a\u5e02\u516c\u53f8\u4e92\u52a8\u6613\u56de\u590d\u76f8\u5173\u4e1a\u52a1\u60c5\u51b5","source":"\u91d1\u878d\u754c","stocks":603895,"type":"news"},{"seq":655472186,"ctime":1709202577,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240229\/655472186.shtml","title":"4\u8fde\u677f\u5929\u6c38\u667a\u80fd\uff1a\u516c\u53f8\u73b0\u6709\u4ea7\u54c1\u4e0e\u6c22\u80fd\u6e90\u6982\u5ff5\u65e0\u4efb\u4f55\u5173\u8054 \u516c\u53f8\u4e0d\u5c5e\u4e8e\u6c22\u80fd\u6e90\u6982\u5ff5\u80a1","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603895,"type":"news","yidong":"1"},{"seq":655462684,"ctime":1709194447,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240229\/655462684.shtml","title":"2\u670829\u65e5\u6da8\u505c\u5206\u6790","source":"\u91d1\u878d\u754c","stocks":603895,"type":"news","yidong":"1"},{"seq":655462521,"ctime":1709194222,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240229\/655462521.shtml","title":"\u5929\u6c38\u667a\u80fd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651853.82\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":603895,"type":"yidong","yidong":"1"},{"seq":655457779,"ctime":1709182947,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240229\/655457779.shtml","title":"\u6c22\u80fd\u6e90\u6982\u5ff5\u5348\u540e\u62c9\u5347\u8d70\u5f3a \u65b0\u52a8\u529b20cm\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603895,"type":"news","yidong":"1"},{"seq":655455442,"ctime":1709173177,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240229\/655455442.shtml","title":"\u5929\u6c38\u667a\u80fd\u4e0a\u6f14\u5730\u5929\u677f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603895,"type":"news","yidong":"1"},{"seq":655454119,"ctime":1709171161,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240229\/655454119.shtml","title":"\u6c22\u80fd\u6e90\u677f\u5757\u53cd\u590d\u6d3b\u8dc3 \u56db\u5ddd\u91d1\u9876\u3001\u5eb7\u666e\u987f\u53cc\u53cc\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603895,"type":"news","yidong":"1"},{"seq":655419874,"ctime":1709110805,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240228\/655419874.shtml","title":"\u5929\u6c38\u667a\u80fd02\u670828\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603895,"type":"yidong","yidong":"1"},{"seq":655414982,"ctime":1709103068,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240228\/655414982.shtml","title":"\u9502\u77ff\u6982\u5ff5\u80a1\u518d\u5ea6\u8d77\u98de\uff0c\u897f\u85cf\u73e0\u5cf0\u89e6\u53ca\u6da8\u505c","source":"\u534e\u590f\u65f6\u62a5","author":"\u80e1\u96c5\u6587","stocks":603895,"type":"news","yidong":"1"},{"seq":655373719,"ctime":1709024402,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240227\/655373719.shtml","title":"\u5929\u6c38\u667a\u80fd02\u670827\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603895,"type":"yidong","yidong":"1"},{"seq":655371202,"ctime":1709021433,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240227\/655371202.shtml","title":"\u5929\u6c38\u667a\u80fd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651971.65\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":603895,"type":"yidong","yidong":"1"},{"seq":655324537,"ctime":1708938003,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240226\/655324537.shtml","title":"\u5929\u6c38\u667a\u80fd02\u670826\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603895,"type":"yidong","yidong":"1"},{"seq":655098863,"ctime":1708333234,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240219\/655098863.shtml","title":"\u5929\u6c38\u667a\u80fd02\u670819\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603895,"type":"yidong","yidong":"1"},{"seq":654905080,"ctime":1707291663,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240207\/654905080.shtml","title":"\u5929\u6c38\u667a\u80fd02\u67087\u65e5\u4e0b\u8dcc\uff0c\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u4f4e","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u4f4e","stocks":603895,"type":"yidong"},{"seq":654688098,"ctime":1706777542,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240201\/654688098.shtml","title":"\u5929\u6c38\u667a\u80fd\uff1a\u516c\u53f8\u53ca\u516c\u53f8\u63a7\u80a1\u80a1\u4e1c\u548c\u5b9e\u9645\u63a7\u5236\u4eba\u786e\u8ba4\u4e0d\u5b58\u5728\u5e94\u62ab\u9732\u800c\u672a\u62ab\u9732\u7684\u91cd\u5927\u4fe1\u606f","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":603895,"type":"news"},{"seq":45933123,"ctime":1706630841,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240131\/45933123.shtml","title":"\u5929\u6c38\u667a\u80fd\uff1a2023\u5e74\u5e74\u5ea6\u4e1a\u7ee9\u9884\u4e8f\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603895,"type":"notice","yidong":"1"},{"seq":654592697,"ctime":1706586720,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240130\/654592697.shtml","title":"\u5929\u6c38\u667a\u80fd\u8d22\u52a1\u8d1f\u8d23\u4eba\u88ab\u7ea6\u8c08\uff0c\u56e0\u4fe1\u606f\u62ab\u9732\u5b58\u5728\u4e0e\u4e8b\u5b9e\u4e0d\u7b26","source":"\u91d1\u878d\u754c","stocks":603895,"type":"news","yidong":"1"},{"seq":654513207,"ctime":1706269157,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240126\/654513207.shtml","title":"1\u670826\u65e5\u665a\u95f4\u516c\u544a\u96c6\u9526\u4e2d\u9645\u65ed\u521b\u9884\u8ba12023\u5e74\u5ea6\u51c0\u5229\u6da6\u540c\u6bd4\u589e\u52a063.40%\u201587.91%","source":"\u540c\u82b1\u987a\u91d1\u878d\u7814\u7a76\u4e2d\u5fc3","stocks":603895,"type":"yidong"},{"seq":654498840,"ctime":1706259185,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240126\/654498840.shtml","title":"\u5929\u6c38\u667a\u80fd\uff1a\u4e2d\u68076139\u4e07\u5143\u7eaf\u7535L6\u603b\u6210\u88c5\u914d\u7ebf\u9879\u76ee","source":"\u91d1\u878d\u754c","stocks":603895,"type":"news"},{"seq":654449994,"ctime":1706165739,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240125\/654449994.shtml","title":"\u8d22\u62a5\u4e0e\u4e8b\u5b9e\u4e0d\u7b26 \u5929\u6c38\u667a\u80fd\u88ab\u8b66\u793a","source":"\u4e2d\u56fd\u7f51\u8d22\u7ecf","stocks":603895,"type":"news"},{"seq":652938000,"ctime":1701929019,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231207\/652938000.shtml","title":"\u5929\u6c38\u667a\u80fd10.0%\u6da8\u505c\uff0c\u603b\u5e02\u503c30.2\u4ebf\u5143","source":"\u91d1\u878d\u754c","stocks":603895,"type":"news"},{"seq":652175546,"ctime":1699947208,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231114\/652175546.shtml","title":"\u5929\u6c38\u667a\u80fd\u4e2d\u6807\u5947\u745e\u6c7d\u8f66\u96c6\u56e2\u65d7\u4e0b\u67d0\u673a\u578b\u4ea7\u80fd30\u4e07\u53f0\u5e74\u9879\u76ee\u53d1\u52a8\u673a\u88c5\u914d\u7ebf\u9879\u76ee","source":"\u5929\u6c38\u667a\u80fd\u5b98\u7f51","stocks":603895,"type":"yidong"},{"seq":652120153,"ctime":1699831120,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231113\/652120153.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u4e09\u6e58\u5370\u8c61\u6216\u5c06\u6613\u4e3b\u56fd\u8d44\u623f\u4f01","source":"\u540c\u82b1\u987aC\u95fb","stocks":603895,"type":"yidong"},{"seq":652100165,"ctime":1699616201,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231110\/652100165.shtml","title":"11\u670810\u65e5\u665a\u95f4\u516c\u544a\u96c6\u9526\uff1a\u4e2d\u56fd\u77f3\u5316\u63a7\u80a1\u80a1\u4e1c\u62df10\u4ebf\u5143-20\u4ebf\u5143\u589e\u6301\u516c\u53f8A\u80a1\u53caH\u80a1\u80a1\u4efd","source":"\u540c\u82b1\u987a\u91d1\u878d\u7814\u7a76\u4e2d\u5fc3","stocks":603895,"type":"news"},{"seq":652095980,"ctime":1699613623,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231110\/652095980.shtml","title":"\u5929\u6c38\u667a\u80fd\uff1a\u4e2d\u68071.22\u4ebf\u5143\u53d1\u52a8\u673a\u88c5\u914d\u7ebf\u9879\u76ee","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603895,"type":"yidong"},{"seq":652079136,"ctime":1699594624,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231110\/652079136.shtml","title":"\u5929\u6c38\u667a\u80fd10.01%\u6da8\u505c\uff0c\u603b\u5e02\u503c30.89\u4ebf\u5143","source":"\u91d1\u878d\u754c","stocks":603895,"type":"yidong"},{"seq":651935687,"ctime":1699286663,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231107\/651935687.shtml","title":"\u8b66\u60d5\u90a3\u4e9b\u968f\u610f\u53d8\u66f4\u52df\u6295\u9879\u76ee\u7684\u4e0a\u5e02\u516c\u53f8","source":"\u8bc1\u5238\u65e5\u62a5","stocks":603895,"type":"news"}]
2024-05-07,19.64,19.84,19.28,19.7400,10982,21533300,1.02;2024-05-06,19.48,19.80,19.42,19.6400,11393,22347800,1.05;2024-04-30,19.52,19.76,18.84,19.3400,12914,24843400,1.19;2024-04-29,18.95,19.75,18.88,19.4600,18934,36817600,1.75;2024-04-26,18.67,19.70,18.62,19.1300,16160,30933400,1.50;2024-04-25,18.81,19.25,18.60,18.7300,14272,27065900,1.32;2024-04-24,18.64,19.26,18.30,18.9800,19516,36739500,1.81;2024-04-23,18.12,18.25,17.79,18.1700,9880,17831800,0.91;2024-04-22,17.72,18.30,17.45,17.7400,9370,16743900,0.87;2024-04-19,18.37,18.37,17.74,17.8900,11009,19752600,1.02;2024-04-18,18.84,18.93,17.85,18.0800,20966,38217400,1.94;2024-04-17,16.70,18.26,16.70,18.2600,14961,26616300,1.38;2024-04-16,18.51,18.51,16.53,16.6000,22189,37681000,2.05;2024-04-15,19.56,19.66,18.10,18.3500,20249,37684300,1.87;2024-04-12,19.74,20.03,19.35,19.5000,12724,24987800,1.18;2024-04-11,20.18,20.47,19.67,19.7000,16614,33341700,1.54;2024-04-10,21.12,21.12,20.10,20.2800,16697,34188800,1.54;2024-04-09,20.91,21.67,20.45,21.1200,18230,38248000,1.69;2024-04-08,21.53,21.53,20.65,20.6700,16848,35223700,1.56;2024-04-03,22.40,22.40,21.36,21.6000,26391,57269400,2.44;2024-04-02,22.50,23.39,21.56,22.6600,41752,93044200,3.86;2024-04-01,22.27,22.75,22.01,22.3400,37635,84153200,3.48;2024-03-29,23.30,23.60,21.90,22.4800,56640,128255900,5.24;2024-03-28,25.29,25.29,23.30,23.4500,89388,215225800,8.27;2024-03-27,22.00,22.99,21.90,22.9900,26231,59916900,2.43;2024-03-26,21.51,21.97,20.36,20.9000,32972,69373700,3.05;2024-03-25,22.92,22.92,21.38,21.9400,39244,87151400,3.63;2024-03-22,23.50,24.72,23.23,23.7500,59043,140805400,5.46;2024-03-21,23.00,25.48,23.00,24.2000,76434,184881900,7.07;2024-03-20,23.35,23.56,23.01,23.1600,38286,89159800,3.54;2024-03-19,23.37,23.64,23.00,23.3500,39533,92172000,3.66;2024-03-18,22.29,24.50,22.15,23.7600,80262,186916400,7.43;2024-03-15,21.44,22.42,21.23,22.3000,37857,83102900,3.50;2024-03-14,22.80,23.25,21.69,21.8000,45373,101345000,4.20;2024-03-13,22.89,23.58,22.42,23.0400,49002,112559000,4.53;2024-03-12,23.10,23.34,22.71,23.0000,58569,134409200,5.42;2024-03-11,24.48,24.48,22.50,23.5400,106337,249106000,9.84;2024-03-08,22.50,24.71,22.22,24.7100,110405,261011500,10.22;2024-03-07,22.55,23.80,21.50,22.4600,94803,215948700,8.77;2024-03-06,21.68,24.38,21.55,22.9700,105500,237806900,9.76;2024-03-05,20.30,24.79,20.30,23.8000,131014,276818600,12.12;2024-03-04,22.56,22.56,22.56,22.5600,12253,27642800,1.13;2024-03-01,28.13,29.30,24.00,25.0700,176771,496924600,16.36;2024-02-29,21.80,26.64,21.80,26.6400,102078,253535400,9.44;2024-02-28,23.00,24.22,22.38,24.2200,71230,168864000,6.59;2024-02-27,20.02,22.02,20.02,22.0200,51293,111489300,4.75;2024-02-26,18.71,20.02,18.50,20.0200,32105,61852600,2.97;2024-02-23,17.44,18.86,17.20,18.2000,34639,61936800,3.20;2024-02-22,16.63,17.75,16.26,17.6900,40005,67719000,3.70;2024-02-21,16.72,17.47,16.25,16.8800,27804,46502500,2.57;2024-02-20,15.70,17.27,15.28,16.4600,24712,40546400,2.29;2024-02-19,14.25,15.70,14.02,15.7000,21052,31603200,1.95;2024-02-08,13.40,14.33,12.10,14.2700,24495,32535000,2.27;2024-02-07,14.98,14.99,13.27,13.4000,24489,34658500,2.27;2024-02-06,14.53,15.61,14.53,14.7400,27833,41112400,2.58;2024-02-05,16.93,18.11,16.14,16.1400,8539,14289300,0.79;2024-02-02,19.20,19.80,17.45,17.9300,21936,40778700,2.03;2024-02-01,20.29,20.29,18.76,19.3600,18152,34672600,1.68;2024-01-31,20.84,21.40,20.84,20.8400,11619,24270400,1.08;2024-01-30,25.60,25.60,23.16,23.1600,19014,45743200,1.76;2024-01-29,26.79,27.88,25.71,25.7300,18208,48569400,1.68;2024-01-26,26.47,27.50,26.10,27.0000,25929,69541000,2.40;2024-01-25,24.99,27.50,24.06,26.8800,28176,73402400,2.61;2024-01-24,26.00,27.16,24.87,25.6300,16684,43017400,1.54;2024-01-23,25.70,25.86,24.50,25.6500,8309,21062400,0.77;2024-01-22,27.21,27.38,25.10,25.7200,12497,33123700,1.16;2024-01-19,26.88,27.25,26.56,27.0700,12580,33883300,1.16;2024-01-18,26.32,26.80,25.56,26.7900,17182,44967800,1.59;2024-01-17,27.44,27.67,26.27,26.3600,11093,29933900,1.03;2024-01-16,27.37,28.04,26.83,27.4700,12290,33476700,1.14;2024-01-15,27.50,28.34,27.39,27.7300,14738,41110900,1.36;2024-01-12,27.07,27.98,26.85,27.7800,23358,64288300,2.16;2024-01-11,27.27,27.27,26.20,26.9800,14267,38226400,1.32;2024-01-10,27.19,27.65,26.45,26.9000,17218,46461400,1.59;2024-01-09,26.47,27.68,26.30,27.4000,24916,67812200,2.31;2024-01-08,27.28,27.28,26.01,26.5300,26174,69539200,2.42;2024-01-05,26.01,27.32,25.78,27.0200,41089,109888400,3.80;2024-01-04,26.43,26.43,25.69,26.0500,23069,60087900,2.13;2024-01-03,25.63,27.50,25.26,26.3000,29009,75904300,2.68;2024-01-02,25.78,26.21,25.61,25.6300,8588,22147700,0.79;2023-12-29,24.81,25.79,24.40,25.7800,11155,28410900,1.03;2023-12-28,24.10,25.03,23.98,24.8100,8269,20366100,0.77;2023-12-27,23.50,24.13,23.46,24.1100,8108,19352600,0.75;2023-12-26,24.38,24.49,23.49,23.5700,10997,26168400,1.02;2023-12-25,24.69,25.01,24.43,24.5000,5129,12654600,0.47;2023-12-22,25.19,25.25,24.66,24.8300,6592,16428000,0.61;2023-12-21,25.15,25.31,24.22,25.1900,10908,27012700,1.01;2023-12-20,25.35,25.73,24.92,24.9400,9943,25159500,0.92;2023-12-19,24.75,25.40,24.47,25.1500,12251,30643500,1.13;2023-12-18,25.19,25.31,24.68,24.6800,7975,19906400,0.74;2023-12-15,25.34,25.34,24.85,25.0900,7499,18829600,0.69;2023-12-14,25.58,25.85,25.04,25.1500,12781,32383100,1.18;2023-12-13,25.65,26.14,25.17,25.6200,14683,37565900,1.36;2023-12-12,26.40,26.40,25.46,25.6500,15238,39164300,1.41;2023-12-11,25.88,26.50,25.00,26.2100,24195,62864800,2.24;2023-12-08,26.37,27.50,25.76,26.2300,37490,99377300,3.47;2023-12-07,25.27,27.94,24.71,26.2500,43119,113706700,3.99;2023-12-06,25.12,25.77,25.08,25.4000,11471,29152300,1.06;2023-12-05,25.47,25.89,25.00,25.3400,9524,24229800,0.88;2023-12-04,25.13,26.52,25.13,25.6900,14986,38564200,1.39;2023-12-01,26.39,26.65,25.60,25.7700,23040,59498800,2.13;2023-11-30,26.08,26.95,26.02,26.6700,23861,63125200,2.21;2023-11-29,26.09,26.50,25.87,26.0100,9644,25281200,0.89;2023-11-28,25.60,26.30,25.50,26.1000,11213,29181400,1.04;2023-11-27,25.88,26.11,25.50,25.6700,8805,22652700,0.81;2023-11-24,25.97,26.14,25.50,25.6000,8212,21146300,0.76;2023-11-23,25.57,26.10,25.50,25.9400,12026,31109100,1.11;2023-11-22,25.90,26.19,25.51,25.5100,11630,29872200,1.08;2023-11-21,26.15,26.42,25.83,26.0700,18336,47814500,1.70;2023-11-20,25.77,26.55,25.73,26.1600,21340,55696600,1.97;2023-11-17,25.68,26.01,25.45,25.7400,18122,46684600,1.68;2023-11-16,25.95,26.00,25.46,25.4700,19622,50239700,1.82;2023-11-15,26.46,26.58,25.61,25.8700,33266,86141600,3.08;2023-11-14,26.12,27.08,25.56,26.3600,48988,128275500,4.53;2023-11-13,24.90,27.84,24.10,27.0200,66085,174073500,6.11;2023-11-10,26.30,28.58,24.90,25.3100,65195,176930000,6.03;2023-11-09,24.49,26.46,24.47,25.9800,39900,102101800,3.69