[{"seq":656523919,"ctime":1712013502,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240402\/656523919.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u6c38\u60a6\u79d1\u6280\u5b9e\u63a7\u4eba\u56e0\u6d89\u5acc\u4fe1\u62ab\u8fdd\u6cd5\u8fdd\u89c4\u88ab\u7acb\u6848\u8c03\u67e5","source":"\u540c\u82b1\u987aC\u95fb","stocks":605277,"type":"yidong"},{"seq":656435289,"ctime":1711688669,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240329\/656435289.shtml","title":"F5G\u6982\u5ff5\u5348\u540e\u62c9\u5347\uff0c\u534e\u5de5\u79d1\u6280\u89e6\u53ca\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605277,"type":"yidong"},{"seq":656389713,"ctime":1711612252,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240328\/656389713.shtml","title":"\u65b0\u4e9a\u7535\u5b5003\u670828\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":605277,"type":"yidong","yidong":"1"},{"seq":656383593,"ctime":1711592767,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240328\/656383593.shtml","title":"\u6d88\u8d39\u7535\u5b50\u6982\u5ff5\u80a1\u6301\u7eed\u8d70\u5f3a\uff0c\u4fe1\u97f3\u7535\u5b50\u6da8\u8d8510%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605277,"type":"news","yidong":"1"},{"seq":656350917,"ctime":1711534377,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240327\/656350917.shtml","title":"\u65b0\u4e9a\u7535\u5b50\u8dcc\u505c \u4e09\u4e2a\u4ea4\u6613\u65e5\u673a\u6784\u51c0\u4e70\u51651.39\u4ebf\u5143","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":605277,"type":"yidong","yidong":"1"},{"seq":656295798,"ctime":1711439417,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240326\/656295798.shtml","title":"\u65b0\u4e9a\u7535\u5b5003\u670826\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":605277,"type":"yidong"},{"seq":656234460,"ctime":1711322003,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240325\/656234460.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u591a\u5bb6\u516c\u53f8\u6f84\u6e05\u4e0e\u6708\u4e4b\u6697\u9762\u7684\u5173\u7cfb","source":"\u540c\u82b1\u987aC\u95fb","stocks":605277,"type":"yidong","yidong":"1"},{"seq":656210651,"ctime":1711105520,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240322\/656210651.shtml","title":"\u65b0\u4e9a\u7535\u5b50\uff1a\u516c\u53f8\u4e0d\u5b58\u5728\u5305\u62ec\u9ad8\u901f\u8fde\u63a5\u5668\u5728\u5185\u7684\u8fde\u63a5\u5668\u4ea7\u54c1 \u516c\u53f8\u4ea7\u54c1\u4e5f\u4e0d\u7528\u4e8e\u751f\u4ea7\u8fde\u63a5\u5668","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605277,"type":"news"},{"seq":656192884,"ctime":1711085713,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240322\/656192884.shtml","title":"\u9ad8\u901f\u94dc\u8fde\u63a5\u6982\u5ff5\u6d3b\u8dc3\uff0c5G\u901a\u4fe1ETF\u6301\u4ed3\u80a1\u7acb\u8baf\u7cbe\u5bc6\u6da8\u8d855%","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":605277,"type":"news"},{"seq":656191572,"ctime":1711078159,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240322\/656191572.shtml","title":"\u65b0\u4e9a\u7535\u5b50\u8fde\u7eed4\u65e5\u6da8\u505c \u516c\u53f8\u79f0\u4e0d\u751f\u4ea7\u8fde\u63a5\u5668\u4ea7\u54c1","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":605277,"type":"yidong"},{"seq":656189284,"ctime":1711072653,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240322\/656189284.shtml","title":"\u9ad8\u901f\u8fde\u63a5\u5668\u6982\u5ff5\u5927\u6da8 \u6c83\u5c14\u6838\u6750\u4e09\u8fde\u677f","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","author":"\u90d1\u7076\u91d1","stocks":605277,"type":"news"},{"seq":656188843,"ctime":1711071722,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240322\/656188843.shtml","title":"\u65b0\u4e9a\u7535\u5b50\u5f55\u5f976\u59295\u677f","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":605277,"type":"yidong"},{"seq":656188582,"ctime":1711071377,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240322\/656188582.shtml","title":"\u65b0\u4e9a\u7535\u5b50\u76d8\u4e2d\u521b\u5386\u53f2\u65b0\u9ad8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":605277,"type":"yidong"},{"seq":656182181,"ctime":1711065059,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240322\/656182181.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a13\u8fde\u677f\u827e\u827e\u7cbe\u5de5\u79f0\u516c\u53f8\u80a1\u4ef7\u968f\u65f6\u6709\u5feb\u901f\u4e0b\u8dcc\u53ef\u80fd","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":605277,"type":"yidong"},{"seq":656166206,"ctime":1711022317,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240321\/656166206.shtml","title":"3\u670821\u65e5\u665a\u95f4\u516c\u544a\u96c6\u9526\uff1a\u4e2d\u5e7f\u5929\u62e9\u79f0\u76ee\u524d\u516c\u53f8\u8ddfKimi\u6ca1\u6709\u5408\u4f5c","source":"\u540c\u82b1\u987a\u91d1\u878d\u7814\u7a76\u4e2d\u5fc3","stocks":605277,"type":"yidong","yidong":"1"},{"seq":656150528,"ctime":1711012072,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240321\/656150528.shtml","title":"5\u59294\u677f\u65b0\u4e9a\u7535\u5b50\uff1a\u516c\u53f8\u4e0d\u751f\u4ea7\u5305\u62ec\u9ad8\u901f\u8fde\u63a5\u5668\u5728\u5185\u7684\u8fde\u63a5\u5668\u4ea7\u54c1","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605277,"type":"news","yidong":"1"},{"seq":656146984,"ctime":1711007424,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240321\/656146984.shtml","title":"\u65b0\u4e9a\u7535\u5b5003\u670821\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":605277,"type":"yidong","yidong":"1"},{"seq":656093713,"ctime":1710898198,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240320\/656093713.shtml","title":"\u94dc\u7f06\u9ad8\u901f\u8fde\u63a5\u5668\u6982\u5ff5\u80a1\u96c6\u4f53\u9ad8\u5f00","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605277,"type":"news","yidong":"1"},{"seq":656083448,"ctime":1710867180,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240320\/656083448.shtml","title":"\u82f1\u4f1f\u8fbe\u63a2\u7d22\u7528\u4e8eGPU\u52a0\u901f\u8ba1\u7b97\u7684\u76f4\u8fde\u94dc\u7f06 \u5146\u9f99\u4e92\u8fde20CM\u6da8\u505c \u8fd110\u5bb6\u4e0a\u5e02\u516c\u53f8\u56de\u5e94\u5e03\u5c40\u76f8\u5173\u4e1a\u52a1","source":"\u91d1\u878d\u754c","stocks":605277,"type":"news","yidong":"1"},{"seq":656056305,"ctime":1710834617,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240319\/656056305.shtml","title":"\u65b0\u4e9a\u7535\u5b5003\u670819\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":605277,"type":"yidong","yidong":"1"},{"seq":655960304,"ctime":1710489041,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240315\/655960304.shtml","title":"\u65b0\u4e9a\u7535\u5b5003\u670815\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":605277,"type":"yidong","yidong":"1"},{"seq":655910415,"ctime":1710379146,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240314\/655910415.shtml","title":"\u65b0\u4e9a\u7535\u5b50\u53d6\u5f97\u5149\u4f0f\u7ebf\u7f06\u8010\u9ad8\u6e29\u68c0\u6d4b\u88c5\u7f6e\u4e13\u5229\uff0c\u80fd\u901a\u8fc7\u5355\u4e2a\u88c5\u7f6e\u5bf9\u5149\u4f0f\u7ebf\u7f06\u8fdb\u884c\u9ad8\u6e29\u72b6\u51b5\u4e0b\u7684\u538b\u529b\u8bd5\u9a8c\u548c\u51b2\u51fb\u8bd5\u9a8c","source":"\u91d1\u878d\u754c","stocks":605277,"type":"news"},{"seq":655508138,"ctime":1709279501,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240301\/655508138.shtml","title":"\u65b0\u4e9a\u7535\u5b5003\u670801\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":605277,"type":"yidong","yidong":"1"},{"seq":655501459,"ctime":1709258408,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240301\/655501459.shtml","title":"\u6d88\u8d39\u7535\u5b50\u6982\u5ff5\u62c9\u5347\u8d70\u5f3a \u5149\u5927\u540c\u521b\u7b49\u591a\u80a1\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605277,"type":"news","yidong":"1"},{"seq":654834443,"ctime":1707207011,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240206\/654834443.shtml","title":"\u65b0\u4e9a\u7535\u5b50\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651158.69\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":605277,"type":"yidong"},{"seq":654451474,"ctime":1706169033,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240125\/654451474.shtml","title":"\u65b0\u4e9a\u7535\u5b5001\u670825\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":605277,"type":"yidong","yidong":"1"},{"seq":654364759,"ctime":1705997418,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240123\/654364759.shtml","title":"\u65b0\u4e9a\u7535\u5b50\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651097.24\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":605277,"type":"yidong"},{"seq":653962550,"ctime":1704868988,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240110\/653962550.shtml","title":"\u65b0\u4e9a\u7535\u5b50\u65b0\u5382\u533a\u843d\u6210\uff0c\u5f00\u542f\u53d1\u5c55\u65b0\u7bc7\u7ae0","source":"\u65b0\u4e9a\u7535\u5b50\u5b98\u7f51","author":"\u884c\u653f\u4e2d\u5fc3","stocks":605277,"type":"news"},{"seq":653868119,"ctime":1704671917,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240108\/653868119.shtml","title":"\u672c\u546894\u5bb6\u4e0a\u5e02\u516c\u53f8\u5408\u8ba1\u9650\u552e\u80a1\u89e3\u7981\u5e02\u503c\u7ea6725\u4ebf\u5143\uff0c\u534e\u590f\u94f6\u884c\u3001\u60e0\u535a\u666e\u3001\u60e0\u6cf0\u533b\u7597\u3001\u8424\u77f3\u7f51\u7edc\u7b49\u89e3\u7981\u538b\u529b\u8f83\u5927","source":"\u91d1\u878d\u754c","stocks":605277,"type":"yidong"},{"seq":653698756,"ctime":1704157448,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240102\/653698756.shtml","title":"\u65b0\u4e9a\u7535\u5b501\u67089\u65e5\u89e3\u7981188.24\u4e07\u80a1\uff0c\u5e02\u503c\u7ea62812.28\u4e07\u5143","source":"\u91d1\u878d\u754c","stocks":605277,"type":"news"},{"seq":652802782,"ctime":1701677430,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231204\/652802782.shtml","title":"\u65b0\u4e9a\u7535\u5b50\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651017.19\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":605277,"type":"yidong"},{"seq":652616528,"ctime":1701149722,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231128\/652616528.shtml","title":"\u65b0\u4e9a\u7535\u5b50\u53d6\u5f97\u5c01\u6c34\u5668\u4e13\u5229\uff0c\u901a\u8fc7\u6c34\u538b\u65e0\u63a5\u89e6\u7684\u8fdb\u884c\u5bf9\u51c6","source":"\u91d1\u878d\u754c","stocks":605277,"type":"news"},{"seq":652132386,"ctime":1699861833,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231113\/652132386.shtml","title":"\u65b0\u4e9a\u7535\u5b5011\u670813\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":605277,"type":"yidong"},{"seq":651994166,"ctime":1699429826,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231108\/651994166.shtml","title":"\u65b0\u4e9a\u7535\u5b5011\u670808\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":605277,"type":"yidong"},{"seq":651953220,"ctime":1699343423,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231107\/651953220.shtml","title":"\u65b0\u4e9a\u7535\u5b5011\u670807\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":605277,"type":"yidong"},{"seq":651915172,"ctime":1699262724,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231106\/651915172.shtml","title":"\u65b0\u4e9a\u7535\u5b50\u6362\u624b\u738740.90%\uff0c\u4e0a\u699c\u8425\u4e1a\u90e8\u5408\u8ba1\u51c0\u4e70\u51652308.61\u4e07\u5143","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":605277,"type":"yidong","yidong":"1"},{"seq":651910683,"ctime":1699257024,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231106\/651910683.shtml","title":"\u65b0\u4e9a\u7535\u5b5011\u670806\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":605277,"type":"yidong","yidong":"1"},{"seq":651856842,"ctime":1698976092,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231103\/651856842.shtml","title":"\u6d88\u8d39\u7535\u5b50\u6982\u5ff5\u80a1\u9707\u8361\u62c9\u5347 \u671d\u9633\u79d1\u62805\u8fde\u677f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605277,"type":"news"},{"seq":44912305,"ctime":1698682050,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20231031\/44912305.shtml","title":"\u65b0\u4e9a\u7535\u5b50\uff1a\u65b0\u4e9a\u7535\u5b50\u80a1\u4efd\u6709\u9650\u516c\u53f82023\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605277,"type":"notice"},{"seq":651568553,"ctime":1698220352,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231025\/651568553.shtml","title":"\u65b0\u4e9a\u7535\u5b5010\u670825\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":605277,"type":"yidong"},{"seq":651526285,"ctime":1698133876,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231024\/651526285.shtml","title":"\u65b0\u4e9a\u7535\u5b5010\u670824\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":605277,"type":"yidong","yidong":"1"},{"seq":651471185,"ctime":1698013231,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231023\/651471185.shtml","title":"5.5G\u5546\u7528\u201c\u63d0\u6321\u52a0\u901f\u201d A\u80a1\u516c\u53f8\u4e89\u76f8\u5e03\u5c40\u62a2\u5360\u4ea7\u4e1a\u5148\u673a","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":605277,"type":"news"}]
2024-04-24,13.97,14.60,13.70,14.5700,93105,133770200,3.58;2024-04-23,13.88,14.08,13.79,13.8600,56485,78672300,2.17;2024-04-22,13.70,13.98,13.26,13.8000,57666,78675300,2.22;2024-04-19,14.08,14.17,13.64,13.9500,78036,108333500,3.00;2024-04-18,14.11,14.44,13.81,14.1800,103099,146419000,3.97;2024-04-17,13.10,13.97,13.10,13.9100,112592,154352100,4.33;2024-04-16,13.60,13.79,12.60,12.8400,126375,164242300,4.86;2024-04-15,14.60,14.68,13.70,13.9700,120690,170006400,4.65;2024-04-12,14.48,15.01,14.46,14.7700,116851,172697600,4.50;2024-04-11,14.46,14.78,14.34,14.5800,76868,112276000,2.96;2024-04-10,15.05,15.05,14.24,14.4400,100003,145359400,3.85;2024-04-09,14.80,15.11,14.78,15.0400,98121,147003700,3.78;2024-04-08,15.00,15.30,14.90,14.9000,112010,168973800,4.31;2024-04-03,16.15,16.19,14.96,15.1700,179017,273421500,6.89;2024-04-02,16.43,16.57,15.81,16.0300,233508,376243800,8.99;2024-04-01,17.18,17.57,16.61,16.9500,263457,445806300,10.14;2024-03-29,16.86,17.95,16.54,17.5600,418139,724272700,16.10;2024-03-28,16.00,16.94,15.81,16.9400,270593,445231900,10.42;2024-03-27,16.80,17.00,15.40,15.4000,307204,483569000,11.83;2024-03-26,16.85,18.40,16.85,17.1100,532032,917848600,20.48;2024-03-25,19.90,20.00,18.72,18.7200,265405,503671300,10.22;2024-03-22,19.00,20.93,19.00,20.8000,338480,685833000,13.03;2024-03-21,18.44,19.03,18.20,19.0300,597250,1123952700,22.99;2024-03-20,17.30,17.30,17.30,17.3000,55321,95705900,2.13;2024-03-19,14.28,15.73,14.22,15.7300,214746,324401300,8.27;2024-03-18,14.80,14.80,14.01,14.3000,196547,281370900,7.57;2024-03-15,13.06,14.45,13.06,14.4500,136741,189847800,5.26;2024-03-14,13.22,13.36,12.98,13.1400,39835,52462600,1.53;2024-03-13,13.38,13.46,13.23,13.3400,47402,63323200,1.82;2024-03-12,13.25,13.42,13.14,13.3100,46938,62278100,1.81;2024-03-11,12.80,13.30,12.76,13.2800,48714,63903200,1.88;2024-03-08,12.96,13.31,12.87,13.2400,53693,70444600,2.07;2024-03-07,13.20,13.44,12.91,12.9900,70528,92770500,2.71;2024-03-06,13.35,13.53,13.15,13.3100,92519,123176700,3.56;2024-03-05,13.49,13.95,13.26,13.7400,144982,198198200,5.58;2024-03-04,14.00,14.80,13.25,13.5100,218912,305535700,8.43;2024-03-01,12.60,13.66,12.51,13.6600,101876,138090700,3.92;2024-02-29,11.80,12.42,11.80,12.4200,46437,56940900,1.79;2024-02-28,13.00,13.26,12.00,12.0500,73428,93091500,2.83;2024-02-27,12.51,13.16,12.41,13.0900,54829,70271900,2.11;2024-02-26,12.40,12.85,12.32,12.6000,57340,72376700,2.21;2024-02-23,12.15,12.51,12.09,12.3800,54067,66319100,2.08;2024-02-22,11.94,12.18,11.93,12.1100,38081,45945300,1.47;2024-02-21,11.90,12.27,11.80,12.0200,69105,83073900,2.66;2024-02-20,11.60,12.39,11.47,12.1600,65976,79027900,2.54;2024-02-19,11.43,11.84,11.35,11.7500,51284,59493500,1.97;2024-02-08,10.58,11.52,10.37,11.3000,59562,65500700,2.29;2024-02-07,10.81,11.18,10.29,10.4800,60698,65398800,2.34;2024-02-06,10.65,11.17,9.79,10.8800,66708,69195400,2.57;2024-02-05,11.19,11.19,10.15,10.6100,56404,59944400,2.17;2024-02-02,11.55,11.87,10.72,11.2000,50733,57411100,1.95;2024-02-01,11.62,11.97,11.30,11.5400,48395,56146300,1.86;2024-01-31,12.56,12.84,11.46,11.7600,102797,123791100,3.96;2024-01-30,13.19,13.34,12.60,12.7200,47709,61647300,1.84;2024-01-29,14.01,14.12,13.14,13.2100,113091,153006800,4.35;2024-01-26,14.40,15.26,14.04,14.1500,182588,266683300,7.03;2024-01-25,13.04,14.38,12.82,14.3800,79482,111007900,3.06;2024-01-24,13.00,13.23,12.54,13.0700,61815,79537500,2.38;2024-01-23,12.54,13.86,12.25,13.1300,69633,91042500,2.68;2024-01-22,13.35,13.43,12.45,12.6000,39515,51000100,1.52;2024-01-19,13.59,13.70,13.40,13.4100,22641,30594100,0.87;2024-01-18,13.61,13.76,13.20,13.6500,35618,47905700,1.37;2024-01-17,14.06,14.06,13.69,13.6900,19772,27411000,0.76;2024-01-16,14.05,14.19,13.83,14.0600,24648,34463700,0.95;2024-01-15,14.08,14.25,13.93,14.0900,21358,30101200,0.82;2024-01-12,14.36,14.49,14.13,14.1700,21366,30449100,0.82;2024-01-11,13.88,14.47,13.85,14.4600,36484,51930600,1.40;2024-01-10,14.07,14.19,13.71,13.9000,27522,38232600,1.06;2024-01-09,13.93,14.27,13.91,14.0600,27627,38974500,1.06;2024-01-08,14.25,14.35,13.90,13.9000,28206,39583600,1.09;2024-01-05,14.54,14.82,14.21,14.3400,37514,54503800,3.41;2024-01-04,14.68,14.76,14.55,14.6000,24920,36408200,2.27;2024-01-03,14.72,14.84,14.53,14.7800,35252,51814400,3.21;2024-01-02,14.94,15.07,14.80,14.8800,36851,55019400,3.35;2023-12-29,14.53,14.98,14.43,14.9400,45810,67866300,4.17;2023-12-28,14.18,14.60,14.07,14.5200,33306,47953500,3.03;2023-12-27,13.90,14.21,13.90,14.2000,30417,42968700,2.77;2023-12-26,14.32,14.34,13.84,13.9200,31479,43910600,2.86;2023-12-25,14.28,14.48,14.16,14.2300,30690,43747900,2.79;2023-12-22,14.67,14.80,14.30,14.3300,35123,51050500,3.19;2023-12-21,14.52,14.73,14.22,14.6200,32543,47182200,2.96;2023-12-20,14.70,14.95,14.58,14.6200,33757,49912700,3.07;2023-12-19,14.59,14.78,14.48,14.7300,29546,43269400,2.69;2023-12-18,14.65,14.81,14.56,14.6100,35754,52418300,3.25;2023-12-15,15.22,15.28,14.76,14.8100,51564,76713000,4.69;2023-12-14,15.31,15.49,15.16,15.1800,40378,61764800,3.67;2023-12-13,15.54,15.64,15.29,15.3000,45894,70814500,4.17;2023-12-12,15.72,15.80,15.49,15.6500,64651,100861200,5.88;2023-12-11,15.60,15.97,15.49,15.8400,109347,172502200,9.94;2023-12-08,15.28,16.10,15.28,15.5000,88612,138335300,8.06;2023-12-07,15.02,15.44,14.93,15.2700,47116,71919700,4.28;2023-12-06,15.03,15.47,15.00,15.0700,48397,73631100,4.40;2023-12-05,15.68,15.68,15.17,15.2000,47289,72783900,4.30;2023-12-04,15.59,15.81,15.46,15.7700,62923,98520500,5.72;2023-12-01,15.45,15.60,15.28,15.5800,43704,67614300,3.97;2023-11-30,15.58,15.70,15.20,15.4800,47289,72931500,4.30;2023-11-29,15.72,16.09,15.58,15.6200,73516,116605400,6.68;2023-11-28,15.47,15.80,15.41,15.7100,66847,104642500,6.08;2023-11-27,15.05,15.57,14.92,15.4100,59579,91350600,5.42;2023-11-24,15.75,15.81,15.12,15.1300,78224,119765600,7.11;2023-11-23,15.49,15.88,15.36,15.8100,76867,120306200,6.99;2023-11-22,16.02,16.02,15.46,15.4600,95740,149832500,8.71;2023-11-21,16.30,16.33,15.97,16.0900,82244,132654600,7.48;2023-11-20,16.39,16.45,16.13,16.2700,78186,127011800,7.11;2023-11-17,16.04,16.38,15.93,16.3800,97759,158806000,8.89;2023-11-16,16.18,16.36,16.08,16.1400,87167,141280200,7.93;2023-11-15,16.68,16.69,16.21,16.2500,119530,195209400,10.87;2023-11-14,16.47,16.55,16.18,16.5400,157176,257370500,14.29;2023-11-13,16.25,16.50,16.03,16.4700,187443,305518500,17.04;2023-11-10,16.10,16.21,15.77,16.1300,172015,275857700,15.64;2023-11-09,16.42,16.60,15.92,16.0000,133130,214841100,12.11;2023-11-08,16.74,16.75,16.16,16.3800,181071,297438300,16.46;2023-11-07,16.51,17.14,16.32,16.6000,330989,554281200,30.10;2023-11-06,15.57,16.92,15.33,16.9200,449754,732700200,40.90;2023-11-03,14.92,15.45,14.91,15.3800,109793,167645000,9.98;2023-11-02,15.17,15.17,14.78,14.8100,67328,100440500,6.12;2023-11-01,15.24,15.33,15.03,15.1100,75838,114931900,6.90;2023-10-31,15.50,15.55,15.12,15.2500,120546,184103700,10.96;2023-10-30,15.28,15.79,15.08,15.7900,176108,274042400,16.01;2023-10-27,15.30,15.57,15.20,15.3700,115493,177268800,10.50;2023-10-26,15.26,15.39,15.13,15.3800,136687,208719800,12.43