[{"seq":657511829,"ctime":1714981629,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240506\/657511829.shtml","title":"\u795e\u901a\u79d1\u6280\u7d2f\u8ba1\u56de\u8d2d1.51%\u80a1\u4efd \u8017\u8d44\u7ea65099.63\u4e07\u5143","source":"\u91d1\u878d\u754c","stocks":605228,"type":"news"},{"seq":657503662,"ctime":1714958413,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240506\/657503662.shtml","title":"\u795e\u901a\u79d1\u62802023\u5e74\u8425\u6536\u3001\u51c0\u5229\u53cc\u589e\uff0c\u65b0\u80fd\u6e90\u53ca\u667a\u80fd\u5316\u4e1a\u52a1\u6f5c\u529b\u91ca\u653e","source":"\u94f6\u67ff\u8d22\u7ecf","stocks":605228,"type":"news"},{"seq":47441457,"ctime":1714406852,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240430\/47441457.shtml","title":"\u795e\u901a\u79d1\u6280\uff1a2024\u5e74\u7b2c\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605228,"type":"notice"},{"seq":47442001,"ctime":1714406846,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240430\/47442001.shtml","title":"\u795e\u901a\u79d1\u6280\uff1a2023\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605228,"type":"notice"},{"seq":47441577,"ctime":1714406738,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240430\/47441577.shtml","title":"\u795e\u901a\u79d1\u6280\uff1a2023\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605228,"type":"notice"},{"seq":657417602,"ctime":1714389420,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240429\/657417602.shtml","title":"\u795e\u901a\u79d1\u62802023\u5e74\u51c0\u5229\u589e\u957f21.59% \u62df\u5c06\u8f66\u89c4\u7ea7\u5149\u5b66\u955c\u7247\u6253\u9020\u4e3a\u7b2c\u4e8c\u4e3b\u4e1a","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":605228,"type":"news"},{"seq":657232669,"ctime":1713949206,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240424\/657232669.shtml","title":"\u795e\u901a\u79d1\u628004\u670824\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":605228,"type":"yidong","yidong":"1"},{"seq":656973753,"ctime":1713344439,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240417\/656973753.shtml","title":"\u795e\u901a\u79d1\u628004\u670817\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":605228,"type":"yidong","yidong":"1"},{"seq":46704681,"ctime":1712073788,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240403\/46704681.shtml","title":"\u795e\u901a\u79d1\u6280\uff1a\u5173\u4e8e\u201c\u795e\u901a\u8f6c\u503a\u201d\u8f6c\u80a1\u4ef7\u683c\u8c03\u6574\u66a8\u8f6c\u80a1\u505c\u724c\u7684\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605228,"type":"notice"},{"seq":656509926,"ctime":1711972105,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240401\/656509926.shtml","title":"2023\u5e74Q4\u57fa\u91d1\u6301\u4ed3\u60c5\u51b5\u2014\u2014\u795e\u901a\u79d1\u6280","source":"\u540c\u82b1\u987aiNews","author":"AI\u57fa\u91d1","stocks":605228,"type":"yidong"},{"seq":46581895,"ctime":1711555468,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240328\/46581895.shtml","title":"\u795e\u901a\u79d1\u6280\uff1a\u5173\u4e8e\u80a1\u6743\u6fc0\u52b1\u9650\u5236\u6027\u80a1\u7968\u56de\u8d2d\u6ce8\u9500\u5b9e\u65bd\u7684\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605228,"type":"notice"},{"seq":656012684,"ctime":1710749439,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240318\/656012684.shtml","title":"\u795e\u901a\u79d1\u6280\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51653417.12\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":605228,"type":"yidong"},{"seq":655918801,"ctime":1710403838,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240314\/655918801.shtml","title":"\u795e\u901a\u79d1\u6280\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51653201.10\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":605228,"type":"yidong"},{"seq":655835096,"ctime":1710234007,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240312\/655835096.shtml","title":"\u795e\u901a\u79d1\u628003\u670812\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":605228,"type":"yidong","yidong":"1"},{"seq":655098968,"ctime":1708333259,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240219\/655098968.shtml","title":"\u795e\u901a\u79d1\u628002\u670819\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":605228,"type":"yidong","yidong":"1"},{"seq":655029139,"ctime":1707382839,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240208\/655029139.shtml","title":"\u795e\u901a\u79d1\u628002\u670808\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":605228,"type":"yidong","yidong":"1"},{"seq":655026403,"ctime":1707380579,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240208\/655026403.shtml","title":"\u795e\u901a\u79d1\u6280\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651075.90\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":605228,"type":"yidong","yidong":"1"},{"seq":655010185,"ctime":1707328890,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240208\/655010185.shtml","title":"\u8fd140\u5bb6\u4e0a\u5e02\u516c\u53f8\u76d8\u540e\u62ab\u9732\u56de\u8d2d\u6216\u589e\u6301\u91d1\u989d\u4e0a\u9650\u8fbe1\u4ebf\u5143\u7684\u8ba1\u5212\u516c\u544a \u963f\u7279\u65af\u62df5-10\u4ebf\u5143\u56de\u8d2d","source":"\u91d1\u878d\u754c","stocks":605228,"type":"news","yidong":"1"},{"seq":654994838,"ctime":1707308096,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240207\/654994838.shtml","title":"2\u67087\u65e5\u665a\u95f4\u516c\u544a\u96c6\u9526\uff1a\u201c\u589e\u6301\u56de\u8d2d\u6f6e\u201d\u5ef6\u7eed \u534e\u4e1c\u533b\u836f\u62df\u5efa\u751f\u7269\u521b\u65b0\u667a\u9020\u4e2d\u5fc3\u9879\u76ee","source":"\u540c\u82b1\u987a\u91d1\u878d\u7814\u7a76\u4e2d\u5fc3","stocks":605228,"type":"yidong"},{"seq":654926387,"ctime":1707297458,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240207\/654926387.shtml","title":"\u795e\u901a\u79d1\u6280\uff1a\u62df\u4ee55000\u4e07\u5143-1\u4ebf\u5143\u56de\u8d2d\u80a1\u4efd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605228,"type":"yidong"},{"seq":654854051,"ctime":1707213938,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240206\/654854051.shtml","title":"\u795e\u901a\u79d1\u6280\uff1a\u8463\u4e8b\u957f\u63d0\u8bae\u62df5000\u4e07\u5143-1\u4ebf\u5143\u56de\u8d2d\u80a1\u4efd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605228,"type":"yidong"},{"seq":654729008,"ctime":1706853139,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240202\/654729008.shtml","title":"\u5207\u5165\u8f66\u89c4\u7ea7\u5149\u5b66\u955c\u7247\u9886\u57df\uff0c\u52a0\u901f\u4ea7\u4e1a\u8f6c\u578b\u5347\u7ea7\uff0c\u795e\u901a\u79d1\u62802023\u5e74\u4e1a\u7ee9\u9884\u559c","source":"\u94f6\u67ff\u8d22\u7ecf","stocks":605228,"type":"news"},{"seq":654681603,"ctime":1706759123,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240201\/654681603.shtml","title":"\u795e\u901a\u79d1\u6280\u96c6\u56e2\u80a1\u4efd\u6709\u9650\u516c\u53f8\u6ce8\u518c\u8d44\u672c\u53d1\u751f\u53d8\u66f4","source":"\u91d1\u878d\u754c","stocks":605228,"type":"news"},{"seq":45937837,"ctime":1706630842,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240131\/45937837.shtml","title":"\u795e\u901a\u79d1\u6280\uff1a2023\u5e74\u5e74\u5ea6\u4e1a\u7ee9\u9884\u589e\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605228,"type":"notice"},{"seq":654308493,"ctime":1705882775,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240122\/654308493.shtml","title":"\u672c\u5468A\u80a1\u9650\u552e\u80a1\u89e3\u7981\u89c4\u6a21\u73af\u6bd4\u964d\u903e5\u6210\uff0c\u9492\u949b\u80a1\u4efd\u3001\u9c81\u897f\u5316\u5de5\u3001\u795e\u901a\u79d1\u6280\u3001\u6cfd\u749f\u5236\u836f\u7b49\u89e3\u7981\u89c4\u6a21\u9760\u524d","source":"\u91d1\u878d\u754c","stocks":605228,"type":"yidong"},{"seq":654014937,"ctime":1704965934,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240111\/654014937.shtml","title":"\u795e\u901a\u79d1\u6280\u53d6\u5f97\u6c7d\u8f66\u95e8\u628a\u624b\u88c5\u914d\u8bbe\u5907\u4e13\u5229\uff0c\u5b9e\u73b0\u5bf9\u6c7d\u8f66\u95e8\u628a\u624b\u7684\u7cbe\u786e\u5feb\u901f\u88c5\u914d","source":"\u91d1\u878d\u754c","stocks":605228,"type":"news"},{"seq":653644437,"ctime":1703811823,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231229\/653644437.shtml","title":"\u795e\u901a\u79d1\u62801\u67085\u65e5\u89e3\u798122.50\u4e07\u80a1\uff0c\u5e02\u503c\u7ea6257.62\u4e07\u5143","source":"\u91d1\u878d\u754c","stocks":605228,"type":"news"},{"seq":45501005,"ctime":1702915577,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20231219\/45501005.shtml","title":"\u795e\u901a\u79d1\u6280\uff1a\u5173\u4e8e2023\u5e74\u9650\u5236\u6027\u80a1\u7968\u4e0e\u80a1\u7968\u671f\u6743\u6fc0\u52b1\u8ba1\u5212\u4e4b\u80a1\u7968\u671f\u6743\u6388\u4e88\u7ed3\u679c\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605228,"type":"notice"},{"seq":45500989,"ctime":1702915577,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20231219\/45500989.shtml","title":"\u795e\u901a\u79d1\u6280\uff1a\u5173\u4e8e2023\u5e74\u9650\u5236\u6027\u80a1\u7968\u4e0e\u80a1\u7968\u671f\u6743\u6fc0\u52b1\u8ba1\u5212\u4e4b\u9650\u5236\u6027\u80a1\u7968\u6388\u4e88\u7ed3\u679c\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605228,"type":"notice"},{"seq":653254948,"ctime":1702885901,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231218\/653254948.shtml","title":"\u795e\u901a\u79d1\u628012\u670818\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":605228,"type":"yidong"},{"seq":652982672,"ctime":1702021963,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231208\/652982672.shtml","title":"\u795e\u901a\u79d1\u628012\u670808\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":605228,"type":"yidong"},{"seq":652898143,"ctime":1701849080,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231206\/652898143.shtml","title":"\u795e\u901a\u79d1\u628012\u670806\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":605228,"type":"yidong"},{"seq":652848518,"ctime":1701762675,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231205\/652848518.shtml","title":"\u795e\u901a\u79d1\u628012\u670805\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":605228,"type":"yidong"},{"seq":652802173,"ctime":1701676275,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231204\/652802173.shtml","title":"\u795e\u901a\u79d1\u628012\u670804\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":605228,"type":"yidong"},{"seq":652745900,"ctime":1701394989,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231201\/652745900.shtml","title":"\u957f\u5b89\u6c7d\u8f66\u6982\u5ff5\u80a1\u76d8\u521d\u8d70\u4f4e \u795e\u901a\u79d1\u6280\u3001\u8d35\u822a\u80a1\u4efd\u89e6\u53ca\u8dcc\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605228,"type":"news","yidong":"1"},{"seq":652708534,"ctime":1701330730,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231130\/652708534.shtml","title":"\u795e\u901a\u79d1\u628011\u670830\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":605228,"type":"yidong","yidong":"1"},{"seq":652705047,"ctime":1701321821,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231130\/652705047.shtml","title":"\u957f\u5b89\u6c7d\u8f66\u6982\u5ff5\u80a1\u9707\u8361\u4e0b\u632b","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605228,"type":"news","yidong":"1"},{"seq":652701704,"ctime":1701310981,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231130\/652701704.shtml","title":"\u6c7d\u8f66\u96f6\u90e8\u4ef6\u677f\u5757\u9707\u8361\u8d70\u4f4e","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605228,"type":"news","yidong":"1"},{"seq":652663079,"ctime":1701244270,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231129\/652663079.shtml","title":"\u795e\u901a\u79d1\u628011\u670829\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":605228,"type":"yidong","yidong":"1"},{"seq":652655494,"ctime":1701222036,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231129\/652655494.shtml","title":"\u6c7d\u8f66\u677f\u5757\u9ad8\u5f00 \u591a\u53ea\u4e2a\u80a1\u6da8\u505c","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","author":"\u90d1\u7076\u91d1","stocks":605228,"type":"news","yidong":"1"},{"seq":652619711,"ctime":1701157946,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231128\/652619711.shtml","title":"\u795e\u901a\u79d1\u628011\u670828\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":605228,"type":"yidong","yidong":"1"},{"seq":652573432,"ctime":1701071474,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231127\/652573432.shtml","title":"\u795e\u901a\u79d1\u628011\u670827\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":605228,"type":"yidong"},{"seq":652300615,"ctime":1700207474,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231117\/652300615.shtml","title":"\u795e\u901a\u79d1\u628011\u670817\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":605228,"type":"yidong"},{"seq":652176304,"ctime":1699948343,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231114\/652176304.shtml","title":"\u795e\u901a\u79d1\u628011\u670814\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":605228,"type":"yidong"}]
2024-05-17,11.00,11.67,10.76,11.6300,133926,152208500,3.18;2024-05-16,10.71,11.08,10.66,10.9800,46396,50792600,1.10;2024-05-15,10.84,11.00,10.69,10.7100,17200,18616800,0.41;2024-05-14,10.65,11.02,10.65,10.9000,29496,32021400,0.70;2024-05-13,10.85,10.99,10.61,10.6500,33857,36338200,0.80;2024-05-10,11.16,11.21,10.90,11.0000,28567,31461900,0.68;2024-05-09,10.72,11.22,10.72,11.1300,44912,49726900,1.07;2024-05-08,11.00,11.20,10.81,10.9000,37756,41540200,0.90;2024-05-07,11.14,11.14,10.93,11.0500,45826,50470500,1.09;2024-05-06,10.98,11.32,10.98,11.1500,99936,111477300,2.37;2024-04-30,11.00,11.50,10.75,10.8900,101991,112006300,2.42;2024-04-29,10.55,10.92,10.49,10.7400,74923,80166400,1.78;2024-04-26,10.24,10.53,10.14,10.4900,102862,107231000,2.44;2024-04-25,11.00,11.26,10.14,10.3400,142833,150155200,3.39;2024-04-24,9.62,10.58,9.55,10.5800,48891,49498100,1.16;2024-04-23,9.61,9.75,9.37,9.6200,29515,28384400,0.70;2024-04-22,9.40,9.58,9.16,9.4400,35466,33437300,0.84;2024-04-19,9.87,10.06,9.60,9.7000,37665,36725300,0.89;2024-04-18,9.82,10.02,9.32,9.7500,69604,67923000,1.65;2024-04-17,8.70,9.47,8.61,9.4700,53360,49143800,1.27;2024-04-16,9.45,9.56,8.61,8.6100,71139,62154200,1.69;2024-04-15,10.33,10.42,9.32,9.5700,64120,62257600,1.52;2024-04-12,10.53,10.69,10.33,10.3500,30393,31889500,0.72;2024-04-11,10.46,10.72,10.34,10.5000,30270,31957000,0.72;2024-04-10,10.75,10.76,10.36,10.4500,41257,43395100,0.98;2024-04-09,10.57,10.90,10.56,10.8000,42616,45873200,1.01;2024-04-08,10.53,11.18,10.39,10.7800,64887,70216700,1.54;2024-04-03,10.61,10.77,10.41,10.5700,35687,37765300,0.85;2024-04-02,10.90,10.90,10.49,10.6700,39089,41661000,0.93;2024-04-01,10.60,10.96,10.54,10.9000,41416,44838900,0.98;2024-03-29,10.60,10.69,10.36,10.6000,34984,36759600,0.83;2024-03-28,10.09,10.80,10.09,10.6100,61790,65149700,1.47;2024-03-27,10.49,10.50,10.14,10.1500,35926,37053900,0.85;2024-03-26,10.58,10.73,10.37,10.4800,46448,48885400,1.10;2024-03-25,11.00,11.02,10.48,10.5700,80775,86771400,1.92;2024-03-22,11.36,11.42,10.98,11.1600,70494,78399500,1.67;2024-03-21,11.49,11.62,11.30,11.4000,66467,75970000,1.58;2024-03-20,11.39,11.73,11.33,11.5100,82664,95480500,1.96;2024-03-19,11.39,11.77,11.20,11.4200,102626,117856600,2.44;2024-03-18,11.16,11.76,11.08,11.6400,133582,152145500,3.17;2024-03-15,10.37,11.45,10.31,11.2100,185534,205028500,4.40;2024-03-14,10.23,10.84,10.08,10.6800,177791,184728500,4.22;2024-03-13,10.45,11.25,10.20,10.4800,234730,250305400,5.57;2024-03-12,9.29,10.23,9.18,10.2300,107169,104506200,2.54;2024-03-11,8.95,9.37,8.91,9.3000,56416,52090800,1.34;2024-03-08,8.89,8.95,8.72,8.9200,35759,31708800,0.85;2024-03-07,9.05,9.16,8.79,8.8000,36496,32688800,0.87;2024-03-06,8.96,9.07,8.75,8.9900,36918,32920300,0.88;2024-03-05,9.06,9.17,8.80,8.8400,53672,48087100,1.27;2024-03-04,9.11,9.26,8.86,9.1100,50217,45340600,1.19;2024-03-01,9.14,9.20,8.96,9.1100,46219,41955000,1.10;2024-02-29,8.24,8.99,8.20,8.9800,60552,53029500,1.44;2024-02-28,9.51,9.67,8.55,8.5500,83584,76121000,1.98;2024-02-27,9.13,9.52,9.05,9.5000,49087,46175700,1.17;2024-02-26,9.10,9.39,9.03,9.1300,58958,54426700,1.40;2024-02-23,8.74,9.10,8.70,9.0800,43600,38888800,1.03;2024-02-22,8.55,8.82,8.41,8.7100,50135,43150400,1.19;2024-02-21,8.10,8.79,8.08,8.4600,66002,56428100,1.57;2024-02-20,7.96,8.29,7.76,8.2100,66684,54011000,1.58;2024-02-19,7.29,8.00,7.29,8.0000,88256,68857700,2.09;2024-02-08,6.77,7.27,6.18,7.2700,118276,81083000,2.81;2024-02-07,7.28,7.28,6.52,6.6100,124154,84192300,2.95;2024-02-06,6.88,7.52,6.76,7.0800,84457,58693700,2.00;2024-02-05,8.30,8.34,7.51,7.5100,51623,39422300,1.23;2024-02-02,8.94,9.08,8.08,8.3400,43723,37255300,1.04;2024-02-01,8.94,9.20,8.76,8.9400,32719,29389200,0.78;2024-01-31,9.52,9.60,8.92,8.9200,40116,36914800,0.95;2024-01-30,9.67,9.82,9.41,9.4900,21374,20552900,0.51;2024-01-29,10.22,10.25,9.72,9.7500,24071,23784600,0.57;2024-01-26,10.20,10.38,10.10,10.1900,26497,27114500,0.63;2024-01-25,9.79,10.28,9.60,10.2200,40248,40431800,0.96;2024-01-24,9.68,9.87,9.37,9.7500,30820,29696300,0.73;2024-01-23,9.73,9.79,9.51,9.7000,30796,29693700,0.73;2024-01-22,10.20,10.30,9.58,9.6500,35779,35659200,0.85;2024-01-19,10.72,10.72,10.21,10.2300,28733,29598800,2.92;2024-01-18,10.43,10.56,10.07,10.4200,46136,47400600,4.69;2024-01-17,10.85,10.85,10.46,10.4800,37046,39402600,3.77;2024-01-16,11.00,11.00,10.70,10.8600,28300,30588700,2.88;2024-01-15,11.01,11.05,10.85,10.8900,24780,27077100,2.52;2024-01-12,11.17,11.27,11.05,11.0700,21324,23719500,2.17;2024-01-11,10.98,11.25,10.91,11.2200,28634,31876200,2.91;2024-01-10,11.25,11.25,10.88,10.9300,29148,32046900,2.96;2024-01-09,11.00,11.43,11.00,11.1500,31851,35799900,3.24;2024-01-08,11.25,11.27,11.02,11.0600,29817,33183500,3.03;2024-01-05,11.46,11.58,11.17,11.2700,31213,35492800,3.17;2024-01-04,11.50,11.57,11.40,11.4600,27350,31420700,2.78;2024-01-03,11.72,11.72,11.40,11.5100,36474,42015800,3.71;2024-01-02,11.88,11.99,11.65,11.7500,46039,54418800,4.68;2023-12-29,11.39,11.84,11.33,11.8100,52153,61110700,5.30;2023-12-28,11.43,11.55,11.15,11.4500,55416,63112500,5.63;2023-12-27,11.50,11.59,11.29,11.4000,56561,64543400,5.75;2023-12-26,11.79,11.89,11.48,11.5300,45680,53274900,4.64;2023-12-25,11.89,11.92,11.26,11.9100,67276,78366700,6.84;2023-12-22,11.90,12.08,11.62,11.6800,61807,73064800,6.28;2023-12-21,11.58,12.00,11.58,11.9300,65098,76940400,6.62;2023-12-20,11.98,12.17,11.63,11.6300,70055,82808600,7.12;2023-12-19,12.33,12.33,11.82,12.0200,80404,96178600,8.17;2023-12-18,12.15,12.56,11.96,12.3000,98418,121063900,10.00;2023-12-15,11.80,12.16,11.69,12.1600,88392,105415100,8.98;2023-12-14,12.30,12.42,11.84,11.9400,126425,152344400,12.85;2023-12-13,11.90,12.69,11.90,12.2900,177434,219743100,18.04;2023-12-12,11.89,12.00,11.72,11.8800,85010,100440100,8.64;2023-12-11,11.59,12.03,11.49,11.8500,114797,135833300,11.67;2023-12-08,12.52,12.62,11.70,11.8000,183420,219431700,18.64;2023-12-07,13.47,13.48,12.50,12.5800,220131,280906600,22.38;2023-12-06,13.99,14.35,13.31,13.7100,254342,349764100,25.85;2023-12-05,13.90,14.97,13.55,14.1900,361746,513750700,36.77;2023-12-04,13.14,14.47,12.98,14.2200,438731,616730400,44.60;2023-12-01,13.81,14.01,13.14,13.1500,365446,486282000,37.15;2023-11-30,16.41,16.41,14.59,14.6000,489517,747409500,49.76;2023-11-29,16.21,16.21,16.21,16.2100,34189,55420700,3.48;2023-11-28,13.81,14.74,13.72,14.7400,190091,272192800,19.32;2023-11-27,12.58,13.70,12.52,13.4000,180871,236134800,18.39;2023-11-24,12.87,12.95,12.34,12.4500,86851,109710600,8.83;2023-11-23,12.41,12.96,12.30,12.8800,120406,153180700,12.24;2023-11-22,12.97,13.10,12.40,12.4000,129153,163448600,13.13;2023-11-21,13.40,13.45,12.96,13.0000,143340,188891600,14.57