[{"seq":657573342,"ctime":1715078455,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240507\/657573342.shtml","title":"\u4e3d\u5c9b\u65b0\u6750\u7b79\u7801\u6301\u7eed\u96c6\u4e2d \u6700\u65b0\u80a1\u4e1c\u6237\u6570\u4e0b\u964d1.83%","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":603937,"type":"yidong"},{"seq":657395434,"ctime":1714361560,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240429\/657395434.shtml","title":"\u4e3d\u5c9b\u8f6c\u503a\u4e0a\u6da82.05%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u738777.39%","source":"\u91d1\u878d\u754c","stocks":603937,"type":"news"},{"seq":656966759,"ctime":1713334740,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240417\/656966759.shtml","title":"\u7535\u89e3\u94dd\u677f\u5757\u4e8c\u5b63\u5ea6\u4f9b\u9700\u6301\u7eed\u7d27\u5e73\u8861\uff0c\u5428\u94dd\u76c8\u5229\u9ad8\u4f4d\u53ef\u671f\uff0c\u6709\u8272\u6982\u5ff5\u53d7\u5173\u6ce8","source":"\u91d1\u878d\u754c","stocks":603937,"type":"news"},{"seq":656869761,"ctime":1713161610,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240415\/656869761.shtml","title":"\u4e3d\u5c9b\u8f6c\u503a\u4e0b\u8dcc2.18%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u738773.56%","source":"\u91d1\u878d\u754c","stocks":603937,"type":"news"},{"seq":656642313,"ctime":1712557321,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240408\/656642313.shtml","title":"\u4e3d\u5c9b\u8f6c\u503a\u4e0b\u8dcc2.25%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u738766.35%","source":"\u91d1\u878d\u754c","stocks":603937,"type":"news"},{"seq":656537148,"ctime":1712045490,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240402\/656537148.shtml","title":"\u4e3d\u5c9b\u65b0\u6750\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651551.63\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":603937,"type":"yidong"},{"seq":656533113,"ctime":1712037107,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240402\/656533113.shtml","title":"\u4e3d\u5c9b\u8f6c\u503a\u4e0b\u8dcc2.18%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u738772.5%","source":"\u91d1\u878d\u754c","stocks":603937,"type":"news"},{"seq":656432229,"ctime":1711677123,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240329\/656432229.shtml","title":"\u4e3d\u5c9b\u8f6c\u503a\u4e0a\u6da82.24%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u7387128.07%","source":"\u91d1\u878d\u754c","stocks":603937,"type":"news"},{"seq":656290143,"ctime":1711421478,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240326\/656290143.shtml","title":"\u4e3d\u5c9b\u8f6c\u503a\u4e0a\u6da82.06%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u7387108.89%","source":"\u91d1\u878d\u754c","stocks":603937,"type":"news"},{"seq":656241830,"ctime":1711330971,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240325\/656241830.shtml","title":"\u4e3d\u5c9b\u8f6c\u503a\u4e0b\u8dcc6.63%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u738793.88%","source":"\u91d1\u878d\u754c","stocks":603937,"type":"news"},{"seq":656096298,"ctime":1710904279,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240320\/656096298.shtml","title":"\u4e3d\u5c9b\u8f6c\u503a\u4e0a\u6da82.11%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u738796.34%","source":"\u91d1\u878d\u754c","stocks":603937,"type":"news"},{"seq":656051444,"ctime":1710818505,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240319\/656051444.shtml","title":"\u4e3d\u5c9b\u8f6c\u503a\u4e0a\u6da82.03%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u738787.42%","source":"\u91d1\u878d\u754c","stocks":603937,"type":"news"},{"seq":656007317,"ctime":1710732763,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240318\/656007317.shtml","title":"\u4e3d\u5c9b\u8f6c\u503a\u4e0a\u6da82.22%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u738782.55%","source":"\u91d1\u878d\u754c","stocks":603937,"type":"news"},{"seq":655957745,"ctime":1710483077,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240315\/655957745.shtml","title":"\u4e3d\u5c9b\u8f6c\u503a\u4e0a\u6da82.02%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u738784.41%","source":"\u91d1\u878d\u754c","stocks":603937,"type":"news"},{"seq":655912529,"ctime":1710382891,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240314\/655912529.shtml","title":"\u4e3d\u5c9b\u8f6c\u503a\u4e0a\u6da82.14%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u738786.63%","source":"\u91d1\u878d\u754c","stocks":603937,"type":"news"},{"seq":655871250,"ctime":1710298278,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240313\/655871250.shtml","title":"\u4e3d\u5c9b\u8f6c\u503a\u4e0b\u8dcc2.2%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u738785.89%","source":"\u91d1\u878d\u754c","stocks":603937,"type":"news"},{"seq":655782413,"ctime":1710123718,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240311\/655782413.shtml","title":"\u4e3d\u5c9b\u8f6c\u503a\u4e0a\u6da82.24%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u738788.64%","source":"\u91d1\u878d\u754c","stocks":603937,"type":"news"},{"seq":655643651,"ctime":1709691123,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240306\/655643651.shtml","title":"\u4e3d\u5c9b\u8f6c\u503a\u4e0a\u6da82.26%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u738787.55%","source":"\u91d1\u878d\u754c","stocks":603937,"type":"news"},{"seq":655554712,"ctime":1709518327,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240304\/655554712.shtml","title":"\u4e3d\u5c9b\u8f6c\u503a\u4e0b\u8dcc2.59%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u738786.94%","source":"\u91d1\u878d\u754c","stocks":603937,"type":"news"},{"seq":655458090,"ctime":1709184710,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240229\/655458090.shtml","title":"\u4e3d\u5c9b\u8f6c\u503a\u4e0a\u6da82.16%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u738790.83%","source":"\u91d1\u878d\u754c","stocks":603937,"type":"news"},{"seq":655126267,"ctime":1708395799,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240220\/655126267.shtml","title":"\u4e3d\u5c9b\u8f6c\u503a\u4e0a\u6da82.06%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u738793.57%","source":"\u91d1\u878d\u754c","stocks":603937,"type":"news"},{"seq":654905242,"ctime":1707291828,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240207\/654905242.shtml","title":"\u4e3d\u5c9b\u65b0\u675002\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":603937,"type":"yidong","yidong":"1"},{"seq":654833977,"ctime":1707205797,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240206\/654833977.shtml","title":"\u4e3d\u5c9b\u65b0\u675002\u67086\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":603937,"type":"yidong"},{"seq":654830645,"ctime":1707197057,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240206\/654830645.shtml","title":"\u91d1\u8bda\u4fe1\u80a1\u4ef7\u521b\u65b0\u9ad8\uff0c\u5317\u5411\u8d44\u91d1\u62a2\u5148\u52a0\u4ed3","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":603937,"type":"yidong"},{"seq":654782128,"ctime":1707099092,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240205\/654782128.shtml","title":"\u4e3d\u5c9b\u8f6c\u503a\u4e0b\u8dcc2.49%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u738796.71%","source":"\u91d1\u878d\u754c","stocks":603937,"type":"news","yidong":"1"},{"seq":654728439,"ctime":1706851318,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240202\/654728439.shtml","title":"\u4e3d\u5c9b\u8f6c\u503a\u4e0a\u6da82.6%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u738786.8%","source":"\u91d1\u878d\u754c","stocks":603937,"type":"news"},{"seq":654593620,"ctime":1706592689,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240130\/654593620.shtml","title":"\u4e3d\u5c9b\u8f6c\u503a\u4e0a\u6da82.38%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u738755.79%","source":"\u91d1\u878d\u754c","stocks":603937,"type":"news"},{"seq":654357059,"ctime":1705974089,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240123\/654357059.shtml","title":"\u4e3d\u5c9b\u8f6c\u503a\u4e0b\u8dcc2.42%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u738749.83%","source":"\u91d1\u878d\u754c","stocks":603937,"type":"news"},{"seq":654327777,"ctime":1705918236,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240122\/654327777.shtml","title":"\u4e3d\u5c9b\u65b0\u6750\u7b79\u7801\u8fde\u7eed6\u671f\u96c6\u4e2d","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":603937,"type":"yidong"},{"seq":654109255,"ctime":1705319375,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240115\/654109255.shtml","title":"\u903e6\u4ebf\u5143\u7f5a\u5355\u80cc\u540e\uff1a\u8bc1\u76d1\u4f1a\u53bb\u5e74\u5f007\u5f20\u4ebf\u5143\u7f5a\u5355 \u91cd\u70b9\u5173\u6ce8\u64cd\u7eb5\u5e02\u573a","source":"\u8d1d\u58f3\u8d22\u7ecf","stocks":603937,"type":"news"},{"seq":654095257,"ctime":1705307378,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240115\/654095257.shtml","title":"\u4e3d\u5c9b\u65b0\u6750\u80a1\u4e1c\u6237\u6570\u8fde\u7eed5\u671f\u4e0b\u964d \u7b79\u7801\u96c6\u4e2d\u4ee5\u6765\u80a1\u4ef7\u7d2f\u8ba1\u4e0a\u6da81.89%","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":603937,"type":"yidong"},{"seq":654095254,"ctime":1705307376,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240115\/654095254.shtml","title":"\u4e3d\u5c9b\u65b0\u6750\u6700\u65b0\u7b79\u7801\u8d8b\u4e8e\u96c6\u4e2d","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":603937,"type":"yidong"},{"seq":653879443,"ctime":1704700161,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240108\/653879443.shtml","title":"\u4e3d\u5c9b\u65b0\u6750\u7b79\u7801\u6301\u7eed\u96c6\u4e2d \u6700\u65b0\u80a1\u4e1c\u6237\u6570\u4e0b\u964d4.35%","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":603937,"type":"yidong"},{"seq":653876261,"ctime":1704691279,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240108\/653876261.shtml","title":"\u4e3d\u5c9b\u8f6c\u503a\u4e0a\u6da82.01%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u738742.68%","source":"\u91d1\u878d\u754c","stocks":603937,"type":"news"},{"seq":653599009,"ctime":1703727296,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231228\/653599009.shtml","title":"\u94dd\u3001\u950c\u3001\u94dc\u7b49\u5de5\u4e1a\u91d1\u5c5e\u6982\u5ff5\u80a1\u76d8\u521d\u62c9\u5347","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603937,"type":"news"},{"seq":653475307,"ctime":1703468468,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231225\/653475307.shtml","title":"\u4e3d\u5c9b\u65b0\u6750\u7b79\u7801\u6301\u7eed\u96c6\u4e2d \u6700\u65b0\u80a1\u4e1c\u6237\u6570\u4e0b\u964d0.67%","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":603937,"type":"yidong"},{"seq":652904348,"ctime":1701856047,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231206\/652904348.shtml","title":"\u4e3d\u5c9b\u65b0\u6750\u6700\u65b0\u80a1\u4e1c\u6237\u6570\u4e0b\u964d6.49% \u7b79\u7801\u8d8b\u5411\u96c6\u4e2d","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":603937,"type":"yidong"},{"seq":652186187,"ctime":1699959996,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231114\/652186187.shtml","title":"\u4e3d\u5c9b\u65b0\u6750\uff1a\u6df1\u8015\u94dd\u6750\u9886\u57df \u52a0\u7801\u5efa\u8bbe\u94dd\u7535\u6c60\u7b94\u4ea7\u80fd","source":"\u4e2d\u56fd\u8bc1\u5238\u62a5","author":"\u5b5f\u57f9\u5609","stocks":603937,"type":"news"}]
2024-05-10,9.84,9.94,9.58,9.6500,39906,38607500,1.91;2024-05-09,9.69,9.87,9.62,9.8400,38161,37324200,1.83;2024-05-08,9.66,9.82,9.51,9.5600,44225,42639700,2.12;2024-05-07,9.60,9.64,9.45,9.6400,41419,39517500,1.98;2024-05-06,9.11,9.45,9.10,9.4300,43305,40164100,2.07;2024-04-30,9.18,9.24,8.94,9.0300,31111,28196300,1.49;2024-04-29,8.91,9.22,8.83,9.2200,33422,30343800,1.60;2024-04-26,9.14,9.25,8.95,9.1700,38696,35238400,1.85;2024-04-25,9.00,9.29,8.95,9.1900,37798,34504000,1.81;2024-04-24,8.85,8.98,8.75,8.9600,40149,35675000,1.92;2024-04-23,8.70,8.87,8.48,8.7900,37375,32593500,1.79;2024-04-22,8.61,8.76,8.35,8.5700,35291,30134300,1.69;2024-04-19,8.81,8.96,8.63,8.7300,38902,34061700,1.86;2024-04-18,9.06,9.06,8.61,8.7900,43250,38043200,2.07;2024-04-17,8.10,9.03,8.10,9.0100,65475,57042600,3.13;2024-04-16,8.97,9.01,8.33,8.3300,74274,62768800,3.56;2024-04-15,10.49,10.55,9.18,9.2600,83681,80093500,4.01;2024-04-12,10.20,10.35,10.14,10.2000,33910,34795000,1.62;2024-04-11,10.43,10.47,10.15,10.2900,39656,40826700,1.90;2024-04-10,10.63,10.70,10.20,10.4300,67351,70136900,3.22;2024-04-09,10.28,10.80,10.16,10.6900,96356,102060500,4.61;2024-04-08,10.69,10.90,10.19,10.2900,106701,112692500,5.11;2024-04-03,10.59,11.37,10.35,10.9900,123101,132429600,5.89;2024-04-02,10.13,10.75,10.02,10.5700,103327,108544200,4.95;2024-04-01,10.00,10.48,10.00,10.1900,77365,78567200,3.70;2024-03-29,9.59,10.56,9.55,10.0800,95320,96537300,4.56;2024-03-28,9.27,9.66,9.18,9.6000,42654,40502100,2.04;2024-03-27,9.53,9.69,9.28,9.3300,49847,47307900,2.39;2024-03-26,9.51,9.63,9.27,9.5200,53281,50361400,2.55;2024-03-25,10.12,10.15,9.48,9.5100,76341,74307000,3.65;2024-03-22,10.15,10.23,9.98,10.0800,34970,35254600,1.67;2024-03-21,10.18,10.24,9.90,10.1500,40134,40432600,1.92;2024-03-20,10.00,10.10,9.86,10.0700,39609,39463700,1.90;2024-03-19,10.13,10.13,9.86,9.9400,43847,43689800,2.10;2024-03-18,9.75,10.05,9.70,10.0400,53181,52739000,2.55;2024-03-15,9.25,9.69,9.16,9.6900,41017,38998400,1.96;2024-03-14,9.33,9.60,9.12,9.3000,33580,31398300,1.61;2024-03-13,9.29,9.37,9.16,9.3000,24491,22661400,1.17;2024-03-12,9.14,9.29,9.05,9.2900,30725,28212400,1.47;2024-03-11,9.02,9.20,8.91,9.1800,31175,28212400,1.49;2024-03-08,9.17,9.24,8.90,9.0500,35557,32139600,1.70;2024-03-07,9.13,9.28,8.93,9.1900,52148,47690000,2.50;2024-03-06,8.59,9.23,8.58,9.0000,51324,45695400,2.46;2024-03-05,8.82,8.90,8.55,8.5800,40525,35161200,1.94;2024-03-04,8.99,9.05,8.75,8.8300,34970,30955300,1.67;2024-03-01,9.15,9.15,8.72,8.9500,49929,44650900,2.39;2024-02-29,8.69,9.12,8.50,9.0700,75839,67163600,3.63;2024-02-28,9.70,9.85,8.72,8.7800,83728,77645000,4.01;2024-02-27,9.53,9.85,9.42,9.6900,46071,44406200,2.21;2024-02-26,9.27,9.73,9.14,9.5200,52481,49556000,2.51;2024-02-23,8.85,9.28,8.77,9.2600,44405,40129200,2.13;2024-02-22,8.40,8.78,8.34,8.7700,50987,43720700,2.44;2024-02-21,8.12,8.78,7.98,8.3400,51699,43549200,2.48;2024-02-20,8.00,8.25,7.77,8.1600,55039,44584600,2.63;2024-02-19,7.51,8.01,7.51,7.9800,81691,63595400,3.91;2024-02-08,6.69,7.41,6.44,7.3800,88956,62199100,4.26;2024-02-07,7.61,7.61,6.81,6.8100,99623,69182400,4.77;2024-02-06,7.30,8.09,7.28,7.5700,75229,55905400,3.60;2024-02-05,8.69,8.76,8.09,8.0900,33891,27572700,1.62;2024-02-02,9.53,9.71,8.58,8.9900,33093,30048300,1.58;2024-02-01,9.72,9.74,9.20,9.5300,36523,34614900,1.75;2024-01-31,10.44,10.50,9.75,9.7700,31504,31726300,1.51;2024-01-30,10.77,10.92,10.40,10.4400,24097,25624200,1.15;2024-01-29,11.43,11.55,10.82,10.8500,27972,30865500,1.34;2024-01-26,11.17,11.59,11.15,11.4100,36851,42235300,1.76;2024-01-25,10.90,11.17,10.73,11.1700,28971,31770300,1.39;2024-01-24,10.61,10.98,10.36,10.8100,45069,48047200,2.16;2024-01-23,11.12,11.12,10.36,10.6500,53540,56562400,2.56;2024-01-22,12.24,12.24,11.03,11.1000,51120,59279100,2.45;2024-01-19,12.57,12.63,11.99,12.1400,26749,32793400,1.28;2024-01-18,12.62,12.98,12.17,12.5000,32383,40270400,1.55;2024-01-17,12.94,13.06,12.70,12.7000,22438,28905600,1.07;2024-01-16,12.93,13.18,12.81,12.9800,30731,39951700,1.47;2024-01-15,12.84,13.10,12.84,12.9400,21940,28507400,1.05;2024-01-12,13.06,13.25,13.00,13.0100,29829,39115200,1.43;2024-01-11,12.93,13.14,12.89,13.0600,27657,35986000,1.32;2024-01-10,13.09,13.27,12.81,12.9600,33415,43487300,1.60;2024-01-09,12.60,13.58,12.60,13.0800,59174,77454600,2.83;2024-01-08,12.80,12.82,12.53,12.5400,19674,24905300,0.94;2024-01-05,13.00,13.08,12.67,12.7300,28250,36186000,1.35;2024-01-04,12.88,13.04,12.80,12.9900,27800,35913800,1.33;2024-01-03,12.98,13.10,12.77,12.8800,40183,51983400,1.92;2024-01-02,12.67,13.03,12.66,12.9200,41165,53039100,1.97;2023-12-29,12.56,12.76,12.50,12.6700,45663,57744600,2.19;2023-12-28,12.57,12.80,12.12,12.6100,72110,89947000,3.45;2023-12-27,11.68,12.00,11.68,11.9800,15493,18363900,0.74;2023-12-26,11.84,11.94,11.70,11.7000,16268,19157200,0.78;2023-12-25,11.96,11.98,11.70,11.9100,20569,24325300,0.98;2023-12-22,12.21,12.21,11.89,11.9900,27622,33174300,1.32;2023-12-21,11.98,12.20,11.72,12.1900,21280,25457700,1.02;2023-12-20,11.98,12.19,11.91,12.0400,23415,28325600,1.12;2023-12-19,11.77,12.00,11.77,11.9100,19823,23590100,0.95;2023-12-18,11.91,12.02,11.76,11.8300,17756,21041300,0.85;2023-12-15,11.94,12.07,11.90,11.9500,16043,19160900,0.77;2023-12-14,12.01,12.08,11.89,11.9200,17774,21293300,0.85;2023-12-13,12.03,12.10,11.86,11.9900,17916,21483900,0.86;2023-12-12,11.83,12.02,11.71,11.9900,21577,25589900,1.03;2023-12-11,11.73,11.97,11.65,11.8600,33145,39231400,1.59;2023-12-08,12.35,12.42,11.82,11.8600,39057,47038900,1.87;2023-12-07,12.63,12.64,12.21,12.3300,37771,46511300,1.81;2023-12-06,12.47,12.75,12.47,12.6100,36198,45807300,1.73;2023-12-05,12.83,12.83,12.46,12.4600,26443,33348400,1.27;2023-12-04,12.61,12.89,12.61,12.8500,28382,36366300,1.36;2023-12-01,12.60,12.68,12.52,12.6000,16413,20660000,0.79;2023-11-30,12.76,12.81,12.46,12.6000,21409,26970800,1.02;2023-11-29,12.83,12.88,12.76,12.8100,22096,28316900,1.06;2023-11-28,12.58,12.84,12.51,12.7800,33290,42446700,1.59;2023-11-27,12.40,12.64,12.33,12.5800,24761,31013500,1.19;2023-11-24,12.57,12.59,12.30,12.4800,24655,30755200,1.18;2023-11-23,12.57,12.62,12.50,12.6000,22009,27653400,1.05;2023-11-22,12.62,12.71,12.55,12.5800,27927,35257700,1.34;2023-11-21,12.75,12.84,12.63,12.6600,28079,35757500,1.34;2023-11-20,12.78,12.78,12.65,12.7000,30246,38402700,1.45;2023-11-17,12.46,12.71,12.43,12.6900,56900,71771200,2.72;2023-11-16,12.48,12.58,12.42,12.4200,52453,65555600,2.51;2023-11-15,12.40,12.60,12.40,12.5900,102973,128794000,4.93;2023-11-14,12.98,13.18,12.91,13.1800,85042,110799600,4.07;2023-11-13,13.14,13.14,12.82,12.9900,57726,74834500,2.76