[{"seq":47430743,"ctime":1714406852,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240430\/47430743.shtml","title":"\u5408\u529b\u79d1\u6280\uff1a2024\u5e74\u4e00\u5b63\u5ea6\u62a5\u544a","stocks":603917,"type":"notice"},{"seq":657166601,"ctime":1713825891,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240423\/657166601.shtml","title":"\u3010\u6770\u6210\u5feb\u8baf\u3011\u7231\u5947\u8ff9\u9009\u62e9EPROS\u6d41\u7a0b\u7ba1\u7406\u5e73\u53f0\uff0c\u5c06\u6d41\u7a0b\u4f5c\u4e3a\u6218\u7565\u8d44\u4ea7\u6765\u7ba1\u7406","source":"\u5408\u529b\u79d1\u6280\u5b98\u5fae","author":"EPROS","stocks":603917,"type":"yidong"},{"seq":657055458,"ctime":1713480330,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240419\/657055458.shtml","title":"\u3010\u6770\u6210\u5feb\u8baf\u3011\u5168\u7403\u5149\u4f0f\u5de8\u5934\u6676\u79d1\u80fd\u6e90\u9009\u62e9EPROS\u6d41\u7a0b\u7ba1\u7406\u5e73\u53f0","source":"\u5408\u529b\u79d1\u6280\u5b98\u5fae","author":"EPROS","stocks":603917,"type":"yidong"},{"seq":656954293,"ctime":1713307576,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240417\/656954293.shtml","title":"\u3010\u6770\u6210\u5feb\u8baf\u3011\u4e2d\u56fd\u77f3\u6750\u5de5\u5177\u5341\u5f3a\u4e07\u9f99\u91d1\u521a\u77f3\u9009\u62e9EPROS\u6d41\u7a0b\u7ba1\u7406\u5e73\u53f0","source":"\u5408\u529b\u79d1\u6280\u5b98\u5fae","author":"EPROS","stocks":603917,"type":"yidong"},{"seq":656806961,"ctime":1712875880,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240412\/656806961.shtml","title":"\u3010\u6770\u6210\u5feb\u8baf\u3011\u5149\u4f0f\u9f99\u5934\u9686\u57fa\u7eff\u80fd\u4e0e\u6770\u6210\u5408\u529b\u79d1\u6280\u7eed\u7b7eEPROS\u8f6f\u4ef6\u5408\u4f5c\u534f\u8bae","source":"\u5408\u529b\u79d1\u6280\u5b98\u5fae","author":"EPROS","stocks":603917,"type":"news"},{"seq":656762013,"ctime":1712789742,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240411\/656762013.shtml","title":"\u3010\u6770\u6210\u5feb\u8baf\u3011\u4e1c\u9633\u5149\u96c6\u56e2\u9009\u62e9EPROS\u6d41\u7a0b\u7ba1\u7406\u5e73\u53f0","source":"\u5408\u529b\u79d1\u6280\u5b98\u5fae","author":"EPROS","stocks":603917,"type":"yidong"},{"seq":656373710,"ctime":1711580309,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240328\/656373710.shtml","title":"\u3010\u6770\u6210\u5feb\u8baf\u3011\u79fb\u52a8\u7167\u660e\u9886\u519b\u54c1\u724c\u50b2\u96f7\u96c6\u56e2\u9009\u62e9EPROS\u6d41\u7a0b\u7ba1\u7406\u5e73\u53f0","source":"\u5408\u529b\u79d1\u6280\u5b98\u5fae","author":"EPROS","stocks":603917,"type":"yidong"},{"seq":655815565,"ctime":1710196669,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240312\/655815565.shtml","title":"\u3010\u6770\u6210\u5feb\u8baf\u3011\u673a\u5668\u89c6\u89c9\u9f99\u5934\u51cc\u4e91\u5149\u9009\u62e9EPROS\u6d41\u7a0b\u7ba1\u7406\u5e73\u53f0","source":"\u5408\u529b\u79d1\u6280\u5b98\u5fae","author":"EPROS","stocks":603917,"type":"yidong"},{"seq":655649749,"ctime":1709711474,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240306\/655649749.shtml","title":"\u5408\u529b\u79d1\u628003\u670806\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":603917,"type":"yidong","yidong":"1"},{"seq":655445256,"ctime":1709161593,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240229\/655445256.shtml","title":"\u3010\u6770\u6210\u5feb\u8baf\u3011\u94b1\u5927\u5988\u9009\u62e9EPROS\u6d41\u7a0b\u7ba1\u7406\u5e73\u53f0\uff0c\u5c06\u6d41\u7a0b\u4f5c\u4e3a\u6218\u7565\u8d44\u4ea7\u6765\u7ba1\u7406","source":"\u5408\u529b\u79d1\u6280\u5b98\u5fae","author":"EPROS","stocks":603917,"type":"yidong"},{"seq":655354523,"ctime":1708987163,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240227\/655354523.shtml","title":"\u3010\u6770\u6210\u5feb\u8baf\u3011\u4f1a\u5c55\u9f99\u5934\u7c73\u5965\u5170\u7279\u9009\u62e9EPROS\u6d41\u7a0b\u7ba1\u7406\u5e73\u53f0","source":"\u5408\u529b\u79d1\u6280\u5b98\u5fae","author":"EPROS","stocks":603917,"type":"yidong"},{"seq":655231614,"ctime":1708592407,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240222\/655231614.shtml","title":"\u5408\u529b\u79d1\u628002\u670822\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603917,"type":"yidong","yidong":"1"},{"seq":655229061,"ctime":1708589430,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240222\/655229061.shtml","title":"\u5408\u529b\u79d1\u6280\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651566.86\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":603917,"type":"yidong","yidong":"1"},{"seq":655225800,"ctime":1708580698,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240222\/655225800.shtml","title":"\u6c7d\u8f66\u96f6\u90e8\u4ef6\u677f\u5757\u9707\u8361\u62c9\u5347","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603917,"type":"news","yidong":"1"},{"seq":655222818,"ctime":1708566650,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240222\/655222818.shtml","title":"\u5408\u529b\u79d1\u6280\u5f55\u5f975\u59293\u677f","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":603917,"type":"yidong","yidong":"1"},{"seq":655213645,"ctime":1708555806,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240222\/655213645.shtml","title":"\u3010\u6770\u6210\u5feb\u8baf\u3011\u5929\u6d77\u84dd\u9009\u62e9EPROS\u6d41\u7a0b\u7ba1\u7406\u5e73\u53f0\uff0c\u5c06\u6d41\u7a0b\u4f5c\u4e3a\u6218\u7565\u8d44\u4ea7\u6765\u7ba1\u7406","source":"\u5408\u529b\u79d1\u6280\u5b98\u5fae","author":"EPROS","stocks":603917,"type":"yidong","yidong":"1"},{"seq":655186140,"ctime":1708506005,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240221\/655186140.shtml","title":"\u5408\u529b\u79d1\u628002\u670821\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603917,"type":"yidong","yidong":"1"},{"seq":655177339,"ctime":1708482092,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240221\/655177339.shtml","title":"\u6c7d\u8f66\u4ea7\u4e1a\u94fe\u80a1\u7206\u53d1\uff0c\u4e2d\u901a\u5ba2\u8f66\u6da8\u505c\uff0c\u661f\u6e90\u5353\u9541\u7b49\u5927\u6da8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":603917,"type":"news","yidong":"1"},{"seq":655176235,"ctime":1708479951,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240221\/655176235.shtml","title":"\u6c7d\u8f66\u96f6\u90e8\u4ef6\u677f\u5757\u9707\u8361\u8d70\u9ad8 \u6d59\u6c5f\u9ece\u660e\u3001\u5408\u529b\u79d1\u6280\u53cc\u53cc\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603917,"type":"news","yidong":"1"},{"seq":655116392,"ctime":1708383386,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240220\/655116392.shtml","title":"\u3010\u6770\u6210\u5feb\u8baf\u3011\u6770\u6210\u5408\u529b\u79d1\u6280\u4e0e\u5168\u7403\u5316\u5de510\u5f3a\u4e07\u534e\u5316\u5b66\u7eed\u7b7eEPROS\u8f6f\u4ef6\u5408\u4f5c\u534f\u8bae","source":"\u5408\u529b\u79d1\u6280\u5b98\u5fae","author":"EPROS","stocks":603917,"type":"yidong"},{"seq":655029197,"ctime":1707382849,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240208\/655029197.shtml","title":"\u5408\u529b\u79d1\u628002\u670808\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603917,"type":"yidong","yidong":"1"},{"seq":654834459,"ctime":1707207027,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240206\/654834459.shtml","title":"\u5408\u529b\u79d1\u6280\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651027.74\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":603917,"type":"yidong"},{"seq":654817809,"ctime":1707173093,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240206\/654817809.shtml","title":"\u3010\u6770\u6210\u5feb\u8baf\u3011\u58f9\u8fde\u79d1\u6280\u9009\u62e9EPROS\u6d41\u7a0b\u7ba1\u7406\u5e73\u53f0\uff0c\u5c06\u6d41\u7a0b\u4f5c\u4e3a\u6218\u7565\u8d44\u4ea7\u6765\u7ba1\u7406","source":"\u5408\u529b\u79d1\u6280\u5b98\u5fae","author":"EPROS","stocks":603917,"type":"yidong"},{"seq":654668825,"ctime":1706740997,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240201\/654668825.shtml","title":"\u3010\u6770\u6210\u5feb\u8baf\u3011\u5b89\u5fbd\u8fbe\u56e0\u9009\u62e9EPROS\u6d41\u7a0b\u7ba1\u7406\u5e73\u53f0\uff0c\u6253\u9020\u9ad8\u6548\u7684\u6d41\u7a0b\u5316\u7ec4\u7ec7","source":"\u5408\u529b\u79d1\u6280\u5b98\u5fae","author":"EPROS","stocks":603917,"type":"yidong"},{"seq":654582232,"ctime":1706570631,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240130\/654582232.shtml","title":"\u3010\u6770\u6210\u5feb\u8baf\u3011\u5fb7\u7cfb\u6781\u7b80\u536b\u6d74\u9886\u8dd1\u8005\u6735\u7eb3\u5bb6\u5c45\u9009\u62e9EPROS\u6d41\u7a0b\u7ba1\u7406\u5e73\u53f0","source":"\u5408\u529b\u79d1\u6280\u5b98\u5fae","author":"EPROS","stocks":603917,"type":"yidong"},{"seq":654282407,"ctime":1705663383,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240119\/654282407.shtml","title":"\u5408\u529b\u79d1\u6280\u4e0e\u5fb7\u9a6c\u79d1\u6280\u6218\u7565\u5408\u4f5c\u7b7e\u7ea6\u4eea\u5f0f\u987a\u5229\u4e3e\u884c","source":"\u5b89\u5fbd\u53c9\u8f66\u96c6\u56e2\u6709\u9650\u8d23\u4efb\u516c\u53f8","stocks":603917,"type":"yidong"},{"seq":653907563,"ctime":1704754331,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240109\/653907563.shtml","title":"\u3010\u6770\u6210\u5feb\u8baf\u3011\u6770\u6210\u5408\u529b\u79d1\u6280\u4e0e\u9f0e\u4fe1\u901a\u8baf\u7eed\u7b7eEPROS\u8f6f\u4ef6\u5408\u4f5c\u534f\u8bae","source":"\u5408\u529b\u79d1\u6280\u5b98\u5fae","author":"EPROS","stocks":603917,"type":"yidong"},{"seq":653822165,"ctime":1704385439,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240105\/653822165.shtml","title":"\u3010\u6770\u6210\u5feb\u8baf\u3011\u6770\u6210\u5408\u529b\u79d1\u6280\u4e0e\u6d77\u4fe1\u96c6\u56e2\u7eed\u7b7eEPROS\u8f6f\u4ef6\u5408\u4f5c\u534f\u8bae","source":"\u5408\u529b\u79d1\u6280\u5b98\u5fae","author":"EPROS","stocks":603917,"type":"yidong"},{"seq":652736176,"ctime":1701383715,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231201\/652736176.shtml","title":"\u3010\u6770\u6210\u5feb\u8baf\u3011\u5168\u7403\u521b\u65b0\u5de5\u5177\u9886\u8dd1\u8005\u5b9d\u65f6\u5f97\u9009\u62e9EPROS\u6d41\u7a0b\u7ba1\u7406\u5e73\u53f0","source":"\u5408\u529b\u79d1\u6280\u5b98\u5fae","author":"EPROS","stocks":603917,"type":"yidong"},{"seq":652647106,"ctime":1701211311,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231129\/652647106.shtml","title":"\u3010\u6770\u6210\u5feb\u8baf\u3011\u56fd\u5bb6\u7ba1\u7f51\u96c6\u56e2\u9009\u62e9EPROS\u6d41\u7a0b\u7ba1\u7406\u5e73\u53f0\uff0c\u5c06\u6d41\u7a0b\u4f5c\u4e3a\u6218\u7565\u8d44\u4ea7\u6765\u7ba1\u7406","source":"\u5408\u529b\u79d1\u6280\u5b98\u5fae","author":"EPROS","stocks":603917,"type":"yidong"},{"seq":652300676,"ctime":1700207515,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231117\/652300676.shtml","title":"\u5408\u529b\u79d1\u628011\u670817\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":603917,"type":"yidong"},{"seq":652202152,"ctime":1700001808,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231115\/652202152.shtml","title":"\u3010\u6770\u6210\u5feb\u8baf\u3011\u4e1c\u98ce\u5546\u7528\u8f66\u9009\u62e9EPROS\u6d41\u7a0b\u7ba1\u7406\u5e73\u53f0\uff0c\u5c06\u6d41\u7a0b\u4f5c\u4e3a\u6218\u7565\u8d44\u4ea7\u6765\u7ba1\u7406","source":"\u5408\u529b\u79d1\u6280\u5b98\u5fae","author":"EPROS","stocks":603917,"type":"yidong"}]
2024-05-10,14.35,14.40,13.71,13.7800,20240,28100700,1.29;2024-05-09,14.05,14.65,13.94,14.2900,28020,40228000,1.79;2024-05-08,14.13,14.13,13.85,13.9000,12036,16803600,0.77;2024-05-07,14.15,14.20,14.00,14.1300,13885,19552200,0.89;2024-05-06,14.15,14.24,14.01,14.1300,15684,22143200,1.00;2024-04-30,13.95,14.26,13.65,13.9000,23109,32199900,1.47;2024-04-29,13.40,13.94,13.40,13.8300,23195,31898200,1.48;2024-04-26,13.22,13.45,13.07,13.3700,18213,24282400,1.16;2024-04-25,13.24,13.39,13.14,13.2200,13171,17469400,0.84;2024-04-24,13.02,13.28,12.98,13.2400,19138,25193900,1.22;2024-04-23,12.78,12.88,12.52,12.8200,17551,22366000,1.12;2024-04-22,12.72,12.75,12.27,12.6000,26006,32682900,1.66;2024-04-19,13.40,13.65,12.76,13.0000,36504,48174200,2.33;2024-04-18,13.09,13.15,12.62,12.9000,25042,32301400,1.60;2024-04-17,12.12,13.06,12.12,13.0400,29889,38051600,1.91;2024-04-16,13.13,13.13,11.82,12.0700,37600,46051800,2.40;2024-04-15,13.99,13.99,12.80,13.1300,31794,42059100,2.03;2024-04-12,14.18,14.18,13.83,13.8900,12614,17643700,0.80;2024-04-11,13.90,14.20,13.68,14.0200,18260,25572000,1.16;2024-04-10,14.45,14.48,13.77,13.9800,24285,34096700,1.55;2024-04-09,14.13,14.39,14.06,14.2600,16117,22879700,1.03;2024-04-08,14.41,14.55,14.06,14.1300,22499,32160400,1.43;2024-04-03,14.96,15.05,14.31,14.3400,23636,34149500,1.51;2024-04-02,15.07,15.31,14.79,14.9000,25025,37530500,1.60;2024-04-01,14.73,15.12,14.73,15.0600,24990,37480200,1.59;2024-03-29,14.67,15.01,14.61,14.7300,21660,32035700,1.38;2024-03-28,14.20,14.77,14.18,14.6600,26253,38281000,1.67;2024-03-27,14.99,15.05,14.19,14.3000,27418,40065800,1.75;2024-03-26,14.57,15.03,14.52,14.9900,34775,51557600,2.22;2024-03-25,15.30,15.38,14.56,14.5700,40600,60744500,2.59;2024-03-22,15.61,15.74,15.15,15.2900,35747,54819400,2.28;2024-03-21,15.86,15.90,15.48,15.6500,32719,51255000,2.09;2024-03-20,15.73,15.90,15.52,15.8500,39412,61848600,2.51;2024-03-19,16.22,16.23,15.81,15.8300,46504,74068500,2.97;2024-03-18,16.08,16.40,15.91,16.1800,55113,89042800,3.51;2024-03-15,15.83,16.12,15.60,16.0200,45175,71696600,2.88;2024-03-14,15.67,16.58,15.56,16.0000,62609,99780000,3.99;2024-03-13,15.95,16.68,15.66,15.8700,84505,135629000,5.39;2024-03-12,14.97,16.40,14.81,16.1700,104908,164022500,6.69;2024-03-11,15.19,15.20,14.74,14.9600,44874,66761000,2.86;2024-03-08,15.00,15.15,14.61,15.0200,69560,103316700,4.44;2024-03-07,15.12,16.00,15.10,15.4200,143695,222572100,9.16;2024-03-06,13.73,15.04,13.73,15.0400,71427,105448100,4.56;2024-03-05,13.77,13.99,13.48,13.6700,36462,50021900,2.33;2024-03-04,14.18,14.36,13.68,13.9500,40295,56033500,2.57;2024-03-01,13.99,14.45,13.85,14.1700,45826,65000400,2.92;2024-02-29,13.14,13.96,13.14,13.9000,54907,75329600,3.50;2024-02-28,14.65,14.97,13.47,13.5000,101414,146099300,6.47;2024-02-27,14.20,15.20,14.10,14.9600,116822,172656600,7.45;2024-02-26,14.66,14.70,14.19,14.2000,122294,175566600,7.80;2024-02-23,15.53,15.53,14.15,14.9600,164776,246387400,10.51;2024-02-22,14.00,14.12,13.35,14.1200,29444,40735400,1.88;2024-02-21,11.52,12.84,11.52,12.8400,20422,25492000,1.30;2024-02-20,11.74,11.75,11.16,11.6700,27902,32151400,1.78;2024-02-19,11.24,11.78,11.18,11.5300,49008,56157100,3.13;2024-02-08,9.77,10.76,9.48,10.7600,53764,55528600,3.43;2024-02-07,10.64,10.64,9.59,9.7800,66783,66812500,4.26;2024-02-06,10.11,11.23,9.97,10.6500,50666,52169300,3.23;2024-02-05,11.87,12.19,11.08,11.0800,22358,25139100,1.43;2024-02-02,13.17,13.36,11.76,12.3100,28208,35377600,1.80;2024-02-01,13.33,13.45,12.79,13.0700,23249,30514200,1.48;2024-01-31,14.20,14.22,13.24,13.3100,22818,31187400,1.46;2024-01-30,14.72,14.72,13.97,13.9800,19342,27593200,1.23;2024-01-29,15.33,15.38,14.51,14.6600,19352,28601800,1.23;2024-01-26,15.39,15.55,15.04,15.1600,20277,30846000,1.29;2024-01-25,14.74,15.37,14.46,15.3700,25335,38034700,1.62;2024-01-24,14.38,14.78,13.99,14.6000,18764,27055900,1.20;2024-01-23,14.74,14.75,14.24,14.5100,24627,35714500,1.57;2024-01-22,15.76,15.88,14.58,14.8700,25257,38461000,1.61;2024-01-19,16.07,16.23,15.76,15.7700,11689,18627900,0.75;2024-01-18,16.18,16.31,15.69,16.0900,20401,32661200,1.30;2024-01-17,16.60,16.61,16.24,16.2400,12659,20785200,0.81;2024-01-16,16.71,16.85,16.43,16.6400,11913,19807900,0.76;2024-01-15,16.91,16.95,16.53,16.6700,12977,21632400,0.83;2024-01-12,16.94,17.28,16.89,16.9200,13503,23046300,0.86;2024-01-11,16.66,17.01,16.50,16.9400,14673,24627300,0.94;2024-01-10,16.85,17.02,16.52,16.6600,15613,26183700,1.00;2024-01-09,16.86,17.10,16.66,16.8000,16894,28407500,1.08;2024-01-08,16.98,17.14,16.66,16.6800,12142,20432700,0.77;2024-01-05,17.20,17.52,16.84,16.9900,17248,29586800,1.10;2024-01-04,17.23,17.39,17.10,17.1800,15043,25945300,0.96;2024-01-03,17.71,17.71,17.15,17.2600,17240,29937300,1.10;2024-01-02,17.83,17.85,17.52,17.7100,18412,32618500,1.17;2023-12-29,17.28,17.78,17.24,17.7600,19023,33425700,1.21;2023-12-28,17.13,17.43,16.80,17.3300,20132,34681700,1.28;2023-12-27,17.05,17.05,16.68,16.9300,13024,21945100,0.83;2023-12-26,17.20,17.21,16.77,16.8400,18793,31733400,1.20;2023-12-25,17.28,17.47,17.06,17.2000,16460,28319400,1.05;2023-12-22,17.57,17.65,17.21,17.2800,15381,26779600,0.98;2023-12-21,17.50,17.70,17.23,17.6100,13759,24064500,0.88;2023-12-20,18.00,18.00,17.46,17.5000,13463,23792100,0.86;2023-12-19,17.83,17.83,17.60,17.7900,12087,21423200,0.77;2023-12-18,17.95,18.08,17.72,17.7800,14016,25073200,0.89;2023-12-15,17.92,18.29,17.92,17.9900,12574,22716600,0.80;2023-12-14,18.26,18.40,18.05,18.0600,13750,25021500,0.88;2023-12-13,18.22,18.60,18.05,18.2900,18296,33491400,1.17;2023-12-12,18.38,18.48,18.20,18.3000,11437,20940700,0.73;2023-12-11,18.03,18.50,18.03,18.3900,20986,38490600,1.34;2023-12-08,18.54,18.84,18.22,18.2200,17193,31621900,1.10;2023-12-07,18.90,18.90,18.47,18.6000,22216,41430400,1.42;2023-12-06,18.95,19.38,18.78,18.9000,22666,43249200,1.45;2023-12-05,19.30,19.37,18.90,18.9000,21194,40428100,1.35;2023-12-04,19.45,19.62,19.25,19.3100,21147,40992300,1.35;2023-12-01,19.69,19.70,19.15,19.4000,30623,59189100,1.95;2023-11-30,19.88,20.18,19.48,19.7000,29672,58630900,1.89;2023-11-29,20.03,20.28,19.98,20.0800,26264,52832800,1.68;2023-11-28,19.69,20.26,19.62,20.1800,40604,81351900,2.59;2023-11-27,19.52,19.80,19.40,19.7200,33654,66125800,2.15;2023-11-24,19.89,20.08,19.40,19.4800,31820,62354100,2.03;2023-11-23,19.39,20.13,19.39,20.0000,41456,82348200,2.64;2023-11-22,19.74,20.05,19.52,19.5200,38580,76245500,2.46;2023-11-21,20.18,20.22,19.73,19.7400,48537,96644500,3.10;2023-11-20,20.37,20.48,19.95,20.1800,91340,184024700,5.83;2023-11-17,19.22,21.24,19.10,20.3800,131301,270960200,8.37;2023-11-16,19.31,19.59,19.20,19.3100,20671,40111900,1.32;2023-11-15,19.30,19.46,19.06,19.4500,26191,50582800,1.67;2023-11-14,19.04,19.25,18.92,19.0800,16952,32334700,1.08