[{"seq":47398855,"ctime":1714320452,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240429\/47398855.shtml","title":"\u65f6\u7a7a\u79d1\u6280\uff1a2024\u5e74\u7b2c\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605178,"type":"notice"},{"seq":657185942,"ctime":1713862806,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240423\/657185942.shtml","title":"\u65f6\u7a7a\u79d1\u628004\u670823\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":605178,"type":"yidong","yidong":"1"},{"seq":657183437,"ctime":1713860080,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240423\/657183437.shtml","title":"\u65f6\u7a7a\u79d1\u6280\u9996\u677f\u6da8\u505c\uff0c\u5c01\u677f\u8d44\u91d12990.68\u4e07\u5143","source":"\u91d1\u878d\u754c","stocks":605178,"type":"news","yidong":"1"},{"seq":656509631,"ctime":1711972007,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240401\/656509631.shtml","title":"2023\u5e74Q4\u57fa\u91d1\u6301\u4ed3\u60c5\u51b5\u2014\u2014\u65f6\u7a7a\u79d1\u6280","source":"\u540c\u82b1\u987aiNews","author":"AI\u57fa\u91d1","stocks":605178,"type":"yidong"},{"seq":656439107,"ctime":1711698685,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240329\/656439107.shtml","title":"\u65f6\u7a7a\u79d1\u628003\u670829\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":605178,"type":"yidong","yidong":"1"},{"seq":656249616,"ctime":1711353185,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240325\/656249616.shtml","title":"\u65f6\u7a7a\u79d1\u628003\u670825\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":605178,"type":"yidong","yidong":"1"},{"seq":656055845,"ctime":1710833661,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240319\/656055845.shtml","title":"\u88c5\u4fee\u88c5\u9970\u884c\u4e1a19\u65e5\u4e3b\u529b\u51c0\u6d41\u51fa9167.03\u4e07\u5143\uff0cST\u4e2d\u88c5\u3001\u4e2d\u94c1\u88c5\u914d\u5c45\u524d","source":"\u91d1\u878d\u754c","stocks":605178,"type":"news"},{"seq":656014629,"ctime":1710752413,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240318\/656014629.shtml","title":"\u65f6\u7a7a\u79d1\u628003\u670818\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":605178,"type":"yidong","yidong":"1"},{"seq":655903298,"ctime":1710371873,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240314\/655903298.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u5de5\u4e1a\u5bcc\u80542023\u5e74\u5f52\u6bcd\u51c0\u5229\u6da6\u540c\u6bd4\u589e\u957f4.82%","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":605178,"type":"yidong"},{"seq":655885826,"ctime":1710326262,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240313\/655885826.shtml","title":"\u65f6\u7a7a\u79d1\u6280\uff1a\u80a1\u4e1c\u6768\u8000\u534e\u62df\u51cf\u6301\u4e0d\u8d85\u8fc73%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605178,"type":"yidong"},{"seq":655609850,"ctime":1709629209,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240305\/655609850.shtml","title":"\u65f6\u7a7a\u79d1\u628003\u670805\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":605178,"type":"yidong","yidong":"1"},{"seq":655607400,"ctime":1709626221,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240305\/655607400.shtml","title":"\u65f6\u7a7a\u79d1\u6280\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652085.11\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":605178,"type":"yidong","yidong":"1"},{"seq":655564198,"ctime":1709542809,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240304\/655564198.shtml","title":"\u65f6\u7a7a\u79d1\u628003\u670804\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":605178,"type":"yidong","yidong":"1"},{"seq":655561716,"ctime":1709539896,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240304\/655561716.shtml","title":"\u65f6\u7a7a\u79d1\u6280\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651455.24\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":605178,"type":"yidong","yidong":"1"},{"seq":655321869,"ctime":1708935117,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240226\/655321869.shtml","title":"\u65f6\u7a7a\u79d1\u6280\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651109.60\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":605178,"type":"yidong"},{"seq":655229149,"ctime":1708589532,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240222\/655229149.shtml","title":"\u65f6\u7a7a\u79d1\u6280\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651388.18\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":605178,"type":"yidong"},{"seq":655211208,"ctime":1708526134,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240221\/655211208.shtml","title":"\u4eca\u5e74\u676524\u5bb6\u4e0a\u5e02\u516c\u53f8\u5b9a\u589e\u201c\u6401\u6d45\u201d \u201c\u6276\u4f18\u9650\u52a3\u201d\u4fdd\u62a4\u5e02\u573a\u6d41\u52a8\u6027","source":"\u5927\u4f17\u8bc1\u5238\u62a5","author":"gloria","stocks":605178,"type":"news"},{"seq":655182934,"ctime":1708501976,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240221\/655182934.shtml","title":"\u65f6\u7a7a\u79d1\u628002\u670821\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":605178,"type":"yidong"},{"seq":655130843,"ctime":1708414362,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240220\/655130843.shtml","title":"\u88c5\u4fee\u88c5\u9970\u884c\u4e1a20\u65e5\u4e3b\u529b\u51c0\u6d41\u51652845.46\u4e07\u5143\uff0c\u534e\u7acb\u80a1\u4efd\u3001\u6d2a\u6d9b\u80a1\u4efd\u5c45\u524d","source":"\u91d1\u878d\u754c","stocks":605178,"type":"news"},{"seq":655098830,"ctime":1708333229,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240219\/655098830.shtml","title":"\u65f6\u7a7a\u79d1\u628002\u670819\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":605178,"type":"yidong","yidong":"1"},{"seq":654905051,"ctime":1707291629,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240207\/654905051.shtml","title":"\u65f6\u7a7a\u79d1\u628002\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":605178,"type":"yidong","yidong":"1"},{"seq":654896690,"ctime":1707266854,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240207\/654896690.shtml","title":"A\u80a1\u907f\u96f7\u9488\uff1a\u745e\u53ef\u8fbe2023\u5e74\u51c0\u5229\u6da6\u540c\u6bd4\u4e0b\u964d43.75%\uff0c*ST\u6167\u8fb0\u526f\u603b\u7ecf\u7406\u4f59\u79c9\u8f76\u8f9e\u804c","source":"\u91d1\u878d\u754c","stocks":605178,"type":"news","yidong":"1"},{"seq":654833732,"ctime":1707205482,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240206\/654833732.shtml","title":"\u65f6\u7a7a\u79d1\u628002\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":605178,"type":"yidong"},{"seq":654832106,"ctime":1707203272,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240206\/654832106.shtml","title":"\u65f6\u7a7a\u79d1\u6280\u9884\u8ba12023\u5e74\u4ecd\u4e8f 2020\u4e0a\u5e02\u5373\u5dc5\u5cf0\u52df11.4\u4ebf\u5143","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":605178,"type":"news"},{"seq":654788367,"ctime":1707120356,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240205\/654788367.shtml","title":"\u65f6\u7a7a\u79d1\u628002\u67085\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":605178,"type":"yidong","yidong":"1"},{"seq":654685239,"ctime":1706773281,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240201\/654685239.shtml","title":"\u65f6\u7a7a\u79d1\u628002\u67081\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":605178,"type":"yidong"},{"seq":654641090,"ctime":1706687020,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240131\/654641090.shtml","title":"\u65f6\u7a7a\u79d1\u628001\u670831\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":605178,"type":"yidong"},{"seq":45919763,"ctime":1706544443,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240130\/45919763.shtml","title":"\u65f6\u7a7a\u79d1\u6280\uff1a2023\u5e74\u5e74\u5ea6\u4e1a\u7ee9\u9884\u4e8f\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605178,"type":"notice"},{"seq":654553929,"ctime":1706518973,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240129\/654553929.shtml","title":"\u65f6\u7a7a\u79d1\u6280\uff1a2023\u5e74\u51c0\u5229\u6da6\u9884\u8ba1\u4e8f\u635f1.84\u4ebf\u5143-2.25\u4ebf\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605178,"type":"yidong"},{"seq":654052163,"ctime":1705044782,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240112\/654052163.shtml","title":"\u88c5\u4fee\u88c5\u9970\u884c\u4e1a12\u65e5\u4e3b\u529b\u51c0\u6d41\u51fa4239.35\u4e07\u5143\uff0c\u745e\u548c\u80a1\u4efd\u3001\u5927\u4e30\u5b9e\u4e1a\u5c45\u524d","source":"\u91d1\u878d\u754c","stocks":605178,"type":"news"},{"seq":653751668,"ctime":1704268300,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240103\/653751668.shtml","title":"\u65f6\u7a7a\u79d1\u628001\u670803\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":605178,"type":"yidong","yidong":"1"},{"seq":653737296,"ctime":1704238069,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240103\/653737296.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u6d77\u5149\u4fe1\u606f\u9884\u8ba12023\u5e74\u51c0\u5229\u6da6\u540c\u6bd4\u589e\u957f46.85%\u523064.27%","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":605178,"type":"yidong","yidong":"1"},{"seq":653720767,"ctime":1704194698,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240102\/653720767.shtml","title":"1\u67082\u65e5\u665a\u95f4\u516c\u544a\u96c6\u9526\uff1a\u8363\u76db\u77f3\u5316\u5b50\u516c\u53f8\u62df675\u4ebf\u5143\u6295\u5efa\u91d1\u5858\u65b0\u6750\u6599\u9879\u76ee \u4e0e\u6c99\u7279\u963f\u7f8e\u7b7e\u7f72\u300a\u8c05\u89e3\u5907\u5fd8\u5f55\u300b","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605178,"type":"yidong","yidong":"1"},{"seq":653715977,"ctime":1704190753,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240102\/653715977.shtml","title":"\u65f6\u7a7a\u79d1\u6280\uff1a\u516c\u53f8\u672a\u5f00\u5c55\u201c\u7a7a\u95f4\u8ba1\u7b97\u201d\u201c\u865a\u62df\u73b0\u5b9e\u201d\u4e1a\u52a1\u53ca\u6280\u672f\u7814\u53d1","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605178,"type":"news","yidong":"1"},{"seq":653707810,"ctime":1704183067,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240102\/653707810.shtml","title":"\u65f6\u7a7a\u79d1\u6280\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51659561.47\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":605178,"type":"yidong","yidong":"1"},{"seq":653707334,"ctime":1704181925,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240102\/653707334.shtml","title":"\u65f6\u7a7a\u79d1\u628001\u670802\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":605178,"type":"yidong","yidong":"1"},{"seq":653700036,"ctime":1704159092,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240102\/653700036.shtml","title":"\u65f6\u7a7a\u79d1\u6280\u8fde\u65363\u4e2a\u6da8\u505c\u677f","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":605178,"type":"yidong","yidong":"1"},{"seq":653654271,"ctime":1703837463,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231229\/653654271.shtml","title":"\u65f6\u7a7a\u79d1\u6280\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51657765.60\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":605178,"type":"yidong","yidong":"1"},{"seq":653653667,"ctime":1703836332,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231229\/653653667.shtml","title":"\u65f6\u7a7a\u79d1\u628012\u670829\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":605178,"type":"yidong","yidong":"1"},{"seq":653607818,"ctime":1703749929,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231228\/653607818.shtml","title":"\u65f6\u7a7a\u79d1\u628012\u670828\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":605178,"type":"yidong","yidong":"1"},{"seq":652898546,"ctime":1701850261,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231206\/652898546.shtml","title":"\u65f6\u7a7a\u79d1\u6280\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651749.46\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":605178,"type":"yidong"},{"seq":652894824,"ctime":1701839314,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231206\/652894824.shtml","title":"\u65f6\u7a7a\u79d1\u62809.99%\u6da8\u505c\uff0c\u603b\u5e02\u503c25.57\u4ebf\u5143","source":"\u91d1\u878d\u754c","stocks":605178,"type":"news"},{"seq":652304990,"ctime":1700212613,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231117\/652304990.shtml","title":"\u7834\u53d1\u80a1\u65f6\u7a7a\u79d1\u6280\u8d22\u52a1\u4fe1\u62ab\u4e0d\u51c6\u88ab\u8b66\u793a \u4e0a\u5e02\u5373\u9876\u52df11.4\u4ebf","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":605178,"type":"yidong"},{"seq":652283348,"ctime":1700145078,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231116\/652283348.shtml","title":"\u534a\u5e74\u62a5\u4e2d\u574f\u8d26\u51c6\u5907\u8ba1\u63d0\u6bd4\u4f8b\u5931\u8bef \u65f6\u7a7a\u79d1\u6280\u53ca\u65f6\u4efb\u8d22\u52a1\u603b\u76d1\u88ab\u76d1\u7ba1\u8b66\u793a","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":605178,"type":"news"},{"seq":652161468,"ctime":1699917457,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231114\/652161468.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u56db\u8fde\u677f\u897f\u9647\u79d1\u5b66\u63d0\u793a\u98ce\u9669","source":"\u540c\u82b1\u987aC\u95fb","stocks":605178,"type":"yidong"},{"seq":652139816,"ctime":1699869525,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231113\/652139816.shtml","title":"\u65f6\u7a7a\u79d1\u6280\uff1a\u6536\u5230\u4e2d\u56fd\u5341\u4e5d\u51b6\u96c6\u56e2\u6709\u9650\u516c\u53f8\u53d1\u6765\u7684\u300a\u4e2d\u6807\u901a\u77e5\u4e66\u300b","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605178,"type":"yidong"}]
2024-05-10,14.20,14.47,13.73,13.7300,21494,29924400,2.17;2024-05-09,14.08,14.30,14.02,14.1100,16218,22983700,1.63;2024-05-08,14.47,14.49,13.94,14.0800,21642,30586800,2.18;2024-05-07,14.43,14.64,14.28,14.4300,19909,28763100,2.01;2024-05-06,13.91,14.44,13.91,14.3000,25058,35698000,2.52;2024-04-30,14.40,14.48,13.66,13.8800,27326,38233800,2.75;2024-04-29,14.18,14.38,13.88,14.2700,30906,43837500,3.11;2024-04-26,13.88,14.06,13.60,13.9000,23023,31992100,2.32;2024-04-25,14.09,14.15,13.81,13.8300,26924,37471000,2.71;2024-04-24,14.10,14.48,13.67,14.0300,48424,67628100,4.88;2024-04-23,12.36,13.62,12.33,13.6200,30797,40218400,3.10;2024-04-22,12.87,12.96,12.24,12.3800,23749,29670500,2.39;2024-04-19,13.08,13.32,12.82,12.9100,26524,34527000,2.67;2024-04-18,13.20,13.60,12.46,13.1800,42116,55014800,4.24;2024-04-17,11.52,13.44,11.52,13.1600,52181,66734400,5.26;2024-04-16,13.05,13.32,12.80,12.8000,10336,13346700,1.04;2024-04-15,14.22,15.28,14.22,14.2200,23546,33739400,2.37;2024-04-12,16.10,16.35,15.75,15.8000,24647,39634500,2.48;2024-04-11,16.25,16.50,16.01,16.1000,24378,39659400,2.46;2024-04-10,17.24,17.40,16.30,16.3900,40136,66918500,4.04;2024-04-09,17.56,18.89,17.41,17.4800,41077,72621000,4.14;2024-04-08,18.48,18.65,17.18,17.3200,45308,80399400,4.56;2024-04-03,19.15,19.17,18.33,18.6700,46488,86861800,4.68;2024-04-02,19.56,19.90,19.07,19.2100,65719,127712900,6.62;2024-04-01,19.76,21.20,19.25,20.2500,119118,238248100,12.00;2024-03-29,17.99,19.76,17.99,19.7600,75401,143165000,7.60;2024-03-28,16.50,18.30,16.31,17.9600,61984,109284100,6.25;2024-03-27,18.40,18.57,16.88,16.8800,67265,117850000,6.78;2024-03-26,20.02,20.85,18.57,18.7600,97811,189171500,9.85;2024-03-25,17.64,19.50,17.61,19.5000,61720,118356900,6.22;2024-03-22,18.36,18.36,17.63,17.7300,32031,57308800,3.23;2024-03-21,17.86,18.40,17.55,18.3600,52848,95474100,5.32;2024-03-20,17.59,17.97,17.42,17.8600,40565,71900600,4.09;2024-03-19,18.06,18.40,17.41,17.4100,60956,108171600,6.14;2024-03-18,16.46,18.06,16.40,18.0600,51916,90438800,5.23;2024-03-15,16.21,16.47,15.98,16.4200,23924,38981600,2.41;2024-03-14,16.50,16.90,16.20,16.4000,34818,57757500,3.51;2024-03-13,16.78,17.67,16.53,17.2300,43312,74123500,4.36;2024-03-12,16.64,16.83,16.33,16.8200,30933,51448900,3.12;2024-03-11,16.20,16.73,16.17,16.6400,32232,53034100,3.25;2024-03-08,16.63,16.85,16.17,16.4600,37540,61604600,3.78;2024-03-07,17.27,17.64,16.49,16.5200,67524,114959100,6.80;2024-03-06,18.64,19.88,17.60,18.0900,101144,188725900,10.19;2024-03-05,18.62,18.62,17.73,18.6200,61868,114911100,6.23;2024-03-04,15.33,16.93,14.78,16.9300,29639,47190600,2.99;2024-03-01,15.46,15.61,14.98,15.3900,20929,32025400,2.11;2024-02-29,14.02,15.61,13.95,15.4600,32826,48830300,5.29;2024-02-28,16.02,16.73,14.45,14.4500,45719,71462000,7.36;2024-02-27,15.50,16.30,15.35,16.0600,24464,38897300,3.94;2024-02-26,15.12,16.28,14.90,15.7300,35170,54973600,5.66;2024-02-23,14.68,15.20,14.63,15.1100,29056,43464800,4.68;2024-02-22,14.40,14.82,14.07,14.6800,30127,43620700,4.85;2024-02-21,13.28,14.76,13.16,14.2000,26685,37644200,4.30;2024-02-20,12.90,13.69,12.43,13.4200,42297,56382300,6.81;2024-02-19,11.65,12.77,11.65,12.7700,25753,31726700,4.15;2024-02-08,10.55,11.80,10.00,11.6100,48258,52195600,7.77;2024-02-07,12.20,12.32,10.98,10.9800,31569,35800700,5.08;2024-02-06,12.08,12.88,12.06,12.2000,39349,48133000,6.34;2024-02-05,14.54,14.82,13.40,13.4000,16519,22507800,2.66;2024-02-02,15.96,16.40,14.40,14.8900,24135,37056000,3.89;2024-02-01,16.46,16.46,15.66,16.0000,19268,30958800,3.10;2024-01-31,17.80,18.07,16.32,16.4700,22610,38320700,3.64;2024-01-30,18.24,18.38,17.67,17.7500,14008,25231700,2.26;2024-01-29,19.40,19.40,18.30,18.3000,17066,31999200,2.75;2024-01-26,18.81,19.45,18.77,19.1100,21714,41715100,3.50;2024-01-25,18.17,18.92,18.15,18.8700,25426,47192600,4.10;2024-01-24,18.30,18.49,17.61,18.2500,20203,36602700,3.25;2024-01-23,18.50,18.56,18.01,18.2300,19266,35145200,3.10;2024-01-22,19.73,19.79,18.35,18.6000,21516,41076800,3.47;2024-01-19,20.19,20.39,19.62,19.6500,15915,31603300,2.56;2024-01-18,20.22,20.46,19.69,20.2800,22117,44360400,3.56;2024-01-17,21.11,21.11,20.26,20.2900,20109,41396800,3.24;2024-01-16,21.42,21.42,20.68,21.1400,22486,47196500,3.62;2024-01-15,21.20,21.50,21.00,21.2500,21129,45050100,3.40;2024-01-12,21.71,21.95,21.22,21.2200,32101,69368700,5.17;2024-01-11,21.35,21.78,21.30,21.7100,32681,70785200,5.26;2024-01-10,22.26,22.30,21.41,21.4100,41956,91215400,6.76;2024-01-09,22.59,22.63,21.87,22.1100,57725,128728400,9.30;2024-01-08,22.69,23.20,21.99,22.6200,78307,176276600,12.61;2024-01-05,23.80,23.99,22.55,22.8400,106485,247029700,17.15;2024-01-04,24.71,25.20,24.71,24.7100,96615,239062900,15.56;2024-01-03,30.20,30.20,27.45,27.4500,187391,536135500,30.18;2024-01-02,30.50,30.50,30.50,30.5000,10998,33542700,1.77;2023-12-29,27.73,27.73,27.73,27.7300,15875,44021900,2.56;2023-12-28,22.58,25.21,22.50,25.2100,84166,203752800,13.56;2023-12-27,22.60,23.76,22.54,22.9200,28805,65971800,4.64;2023-12-26,23.01,23.01,22.10,22.5300,21450,48038300,3.46;2023-12-25,22.80,23.15,22.34,22.9900,27527,62576100,4.43;2023-12-22,22.54,22.99,22.37,22.8500,31657,71857500,5.10;2023-12-21,21.70,23.12,21.54,22.6100,36594,81947700,5.89;2023-12-20,21.70,22.17,21.40,21.7100,15304,33501000,2.47;2023-12-19,21.90,21.90,21.30,21.6900,11809,25412700,1.90;2023-12-18,21.94,22.08,21.64,21.7000,13416,29208000,2.16;2023-12-15,22.23,22.33,21.64,21.9200,19697,43101900,3.17;2023-12-14,22.67,22.78,22.15,22.2300,24932,55751300,4.02;2023-12-13,23.11,23.34,22.65,22.6600,26743,61340500,4.31;2023-12-12,23.42,23.42,22.75,23.2200,37847,87398400,6.10;2023-12-11,22.70,24.63,22.10,23.4300,61570,143830900,9.92;2023-12-08,23.57,23.70,22.07,22.7000,55787,126749000,8.99;2023-12-07,23.73,24.74,23.20,23.3300,62582,148355300,10.08;2023-12-06,22.91,25.76,22.45,24.4000,89619,216680100,14.44;2023-12-05,22.30,23.88,21.98,23.4200,75971,175049200,12.24;2023-12-04,21.96,23.50,21.88,22.2700,37772,84803800,6.08;2023-12-01,21.89,22.05,21.63,21.9700,9398,20551100,1.51;2023-11-30,22.08,22.08,21.62,21.9000,12356,26975400,1.99;2023-11-29,21.69,22.30,21.69,22.0900,20737,45836600,3.34;2023-11-28,21.71,21.84,21.45,21.6600,9510,20649700,1.53;2023-11-27,21.62,21.71,21.31,21.6200,7587,16313300,1.22;2023-11-24,21.80,21.82,21.36,21.6300,9303,20101200,1.50;2023-11-23,21.43,21.69,21.32,21.6400,6475,13971400,1.04;2023-11-22,21.55,21.80,21.42,21.4300,7083,15323800,1.14;2023-11-21,21.72,21.80,21.48,21.5500,5203,11257800,0.84;2023-11-20,21.61,21.78,21.32,21.7700,6573,14177100,1.06;2023-11-17,21.41,21.65,21.30,21.5500,5416,11637800,0.87;2023-11-16,21.48,21.75,21.39,21.4700,7851,16903100,1.26;2023-11-15,21.67,21.85,21.40,21.4700,7852,16870000,1.26;2023-11-14,21.72,21.92,21.55,21.6200,11599,25160800,1.87;2023-11-13,21.11,21.77,20.95,21.7500,16942,36503900,2.73