[{"seq":657335232,"ctime":1714124217,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240426\/657335232.shtml","title":"\u6052\u94f6\u79d1\u6280\u5c06\u4e8e5\u670829\u65e5\u53ec\u5f00\u80a1\u4e1c\u5927\u4f1a\uff0c\u5171\u5ba1\u8bae10\u9879\u8bae\u6848","source":"\u91d1\u878d\u754c","stocks":603106,"type":"news"},{"seq":47252913,"ctime":1714061252,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240426\/47252913.shtml","title":"\u6052\u94f6\u79d1\u6280\uff1a\u6052\u94f6\u91d1\u878d\u79d1\u6280\u80a1\u4efd\u6709\u9650\u516c\u53f82024\u5e74\u7b2c\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603106,"type":"notice"},{"seq":47252727,"ctime":1714061246,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240426\/47252727.shtml","title":"\u6052\u94f6\u79d1\u6280\uff1a\u6052\u94f6\u91d1\u878d\u79d1\u6280\u80a1\u4efd\u6709\u9650\u516c\u53f82023\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603106,"type":"notice"},{"seq":47252877,"ctime":1714061138,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240426\/47252877.shtml","title":"\u6052\u94f6\u79d1\u6280\uff1a\u6052\u94f6\u91d1\u878d\u79d1\u6280\u80a1\u4efd\u6709\u9650\u516c\u53f82023\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603106,"type":"notice"},{"seq":657180724,"ctime":1713853144,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240423\/657180724.shtml","title":"\u65b0\u6668\u79d1\u6280\u9886\u6da810%\uff1a\u91d1\u878d\u79d1\u6280ETF\u9006\u5e02\u4e0a\u6da81.42%\uff0c\u94f6\u884c\u4e1aIT\u6295\u5165\u589e\u957f6.14%","source":"\u548c\u8baf\u7f51","stocks":603106,"type":"news"},{"seq":656100652,"ctime":1710919505,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240320\/656100652.shtml","title":"\u6052\u94f6\u79d1\u6280\u53d6\u5f97\u5206\u949e\u8f6e\u4e0e\u6469\u949e\u8f6e\u95f4\u9699\u7684\u8c03\u8282\u88c5\u7f6e\u4e13\u5229\uff0c\u907f\u514d\u4e86\u504f\u5fc3\u4ef6\u7684\u8c03\u8282\u5bf9\u9f7f\u8f6e\u556e\u5408\u7684\u5f71\u54cd","source":"\u91d1\u878d\u754c","stocks":603106,"type":"news"},{"seq":656056568,"ctime":1710834859,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240319\/656056568.shtml","title":"\u6052\u94f6\u79d1\u628003\u670819\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":603106,"type":"yidong"},{"seq":656014650,"ctime":1710752416,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240318\/656014650.shtml","title":"\u6052\u94f6\u79d1\u628003\u670818\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603106,"type":"yidong","yidong":"1"},{"seq":655960407,"ctime":1710489141,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240315\/655960407.shtml","title":"\u6052\u94f6\u79d1\u628003\u670815\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":603106,"type":"yidong","yidong":"1"},{"seq":655633081,"ctime":1709669249,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240306\/655633081.shtml","title":"\u5168\u56fd\u653f\u534f\u59d4\u5458\u3001\u6052\u94f6\u79d1\u6280\u8463\u4e8b\u957f\u6c5f\u6d69\u7136\uff1a \u62d3\u5bbd\u79d1\u6280\u578b\u4e2d\u5c0f\u4f01\u4e1a\u76f4\u63a5\u878d\u8d44\u6e20\u9053","source":"\u4e2d\u56fd\u8bc1\u5238\u62a5","author":"\u738b\u65b9\u5706","stocks":603106,"type":"news"},{"seq":655589978,"ctime":1709584409,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240305\/655589978.shtml","title":"\u5168\u56fd\u653f\u534f\u59d4\u5458\u3001\u6052\u94f6\u79d1\u6280\u8463\u4e8b\u957f\u6c5f\u6d69\u7136\uff1a\u62d3\u5bbd\u79d1\u6280\u578b\u4e2d\u5c0f\u4f01\u4e1a\u878d\u8d44\u6e20\u9053","source":"\u91d1\u878d\u754c","stocks":603106,"type":"news"},{"seq":655098793,"ctime":1708333219,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240219\/655098793.shtml","title":"\u6052\u94f6\u79d1\u628002\u670819\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603106,"type":"yidong","yidong":"1"},{"seq":655095965,"ctime":1708330307,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240219\/655095965.shtml","title":"\u6052\u94f6\u79d1\u6280\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652060.64\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":603106,"type":"yidong","yidong":"1"},{"seq":654833273,"ctime":1707204967,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240206\/654833273.shtml","title":"\u6052\u94f6\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":603106,"type":"yidong"},{"seq":654771380,"ctime":1707065752,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240205\/654771380.shtml","title":"\u4fe1\u6258\u4ea7\u54c1\u903e\u671f\u5151\u4ed8\u201c\u62d6\u7d2f\u201d\u591a\u5bb6\u4e0a\u5e02\u516c\u53f8 \u4e13\u5bb6\u79f0\u4fe1\u6258\u516c\u53f8\u9700\u52a0\u5f3a\u98ce\u9669\u7ba1\u7406\uff0c\u4fdd\u62a4\u597d\u5ba2\u6237\u6743\u76ca","source":"\u8bc1\u5238\u65e5\u62a5","stocks":603106,"type":"news","yidong":"1"},{"seq":654744350,"ctime":1706871697,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240202\/654744350.shtml","title":"\u8d8530\u5bb6\u4e0a\u5e02\u516c\u53f8\u516c\u544a\u8e29\u96f7\u4fe1\u6258\u4ea7\u54c1 \u4e2d\u878d\u4fe1\u6258\u5360\u6bd4\u6700\u9ad8","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":603106,"type":"news"},{"seq":654681188,"ctime":1706757395,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240201\/654681188.shtml","title":"\u56fd\u6c11\u4fe1\u6258\u4e00\u4ea7\u54c1\u5ef6\u5151\u81f4\u4e0a\u5e02\u516c\u53f8\u4e8f\u635f \u516c\u53f870\u540e\u603b\u7ecf\u7406\u5e74\u521d\u4e0a\u4efb","source":"\u4e2d\u56fd\u7f51\u8d22\u7ecf","stocks":603106,"type":"news"},{"seq":45922269,"ctime":1706544443,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240130\/45922269.shtml","title":"\u6052\u94f6\u79d1\u6280\uff1a\u6052\u94f6\u91d1\u878d\u79d1\u6280\u80a1\u4efd\u6709\u9650\u516c\u53f82023\u5e74\u5e74\u5ea6\u4e1a\u7ee9\u9884\u4e8f\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603106,"type":"notice"},{"seq":654094678,"ctime":1705306274,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240115\/654094678.shtml","title":"\u6052\u94f6\u79d1\u6280\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51653332.10\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":603106,"type":"yidong"},{"seq":653919656,"ctime":1704776675,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240109\/653919656.shtml","title":"\u4fe1\u521b\u677f\u5757\u5348\u540e\u8d70\u4f4e \u6df1\u6851\u8fbeA\u903c\u8fd1\u8dcc\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603106,"type":"news"},{"seq":653614563,"ctime":1703757245,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231228\/653614563.shtml","title":"\u6052\u94f6\u79d1\u6280\u9f99\u864e\u699c\uff1a\u8425\u4e1a\u90e8\u51c0\u4e70\u51651248.45\u4e07\u5143","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":603106,"type":"yidong","yidong":"1"},{"seq":653607850,"ctime":1703749971,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231228\/653607850.shtml","title":"\u6052\u94f6\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":603106,"type":"yidong","yidong":"1"},{"seq":653562798,"ctime":1703663503,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231227\/653562798.shtml","title":"\u6052\u94f6\u79d1\u628012\u670827\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":603106,"type":"yidong","yidong":"1"},{"seq":653434879,"ctime":1703236925,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231222\/653434879.shtml","title":"\u6052\u94f6\u79d1\u6280\u8dcc\u505c\uff0c\u4e0a\u699c\u8425\u4e1a\u90e8\u5408\u8ba1\u51c0\u4e70\u5165194.98\u4e07\u5143","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":603106,"type":"yidong","yidong":"1"},{"seq":653340381,"ctime":1703058653,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231220\/653340381.shtml","title":"\u6052\u94f6\u79d1\u628012\u670820\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":603106,"type":"yidong"},{"seq":653298308,"ctime":1702972351,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231219\/653298308.shtml","title":"\u6052\u94f6\u79d1\u628012\u670819\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":603106,"type":"yidong","yidong":"1"},{"seq":653254901,"ctime":1702885855,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231218\/653254901.shtml","title":"\u6052\u94f6\u79d1\u628012\u670818\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":603106,"type":"yidong"},{"seq":653074416,"ctime":1702367439,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231212\/653074416.shtml","title":"\u6052\u94f6\u79d1\u628012\u670812\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":603106,"type":"yidong"},{"seq":653053305,"ctime":1702299497,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231211\/653053305.shtml","title":"\u6052\u94f6\u91d1\u878d\u79d1\u6280\u80a1\u4efd\u6709\u9650\u516c\u53f8","source":"\u5929\u6d25\u5e02\u4e2d\u5c0f\u4f01\u4e1a\u534f\u4f1a","stocks":603106,"type":"yidong","yidong":"1"},{"seq":653030327,"ctime":1702281093,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231211\/653030327.shtml","title":"\u6052\u94f6\u79d1\u628012\u670811\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":603106,"type":"yidong","yidong":"1"},{"seq":652848623,"ctime":1701762765,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231205\/652848623.shtml","title":"\u6052\u94f6\u79d1\u628012\u670805\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":603106,"type":"yidong","yidong":"1"},{"seq":652802235,"ctime":1701676315,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231204\/652802235.shtml","title":"\u6052\u94f6\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":603106,"type":"yidong","yidong":"1"},{"seq":652796856,"ctime":1701658178,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231204\/652796856.shtml","title":"AIGC\u6982\u5ff5\u518d\u5ea6\u6d3b\u8dc3 \u56e0\u8d5b\u96c6\u56e2\u3001\u5f15\u529b\u4f20\u5a92\u4e24\u8fde\u677f","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":603106,"type":"news","yidong":"1"},{"seq":652611967,"ctime":1701134905,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231128\/652611967.shtml","title":"\u6052\u94f6\u79d1\u6280\u53d6\u5f97\u81ea\u52a9\u91d1\u878d\u8bbe\u5907\u76f8\u5173\u4e13\u5229\uff0c\u53ef\u5b9e\u73b0\u7262\u56fa\u9501\u95ed\u9762\u677f\u5e76\u9632\u6b62\u81ea\u52a8\u5f39\u8d77","source":"\u91d1\u878d\u754c","stocks":603106,"type":"news"},{"seq":652110148,"ctime":1699627039,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231110\/652110148.shtml","title":"\u559c\u62a5\uff01\u534f\u4f1a\u591a\u5bb6\u4f1a\u5458\u5355\u4f4d\u5165\u9009\u5929\u6d25\u5e02\u7b2c\u5341\u4e8c\u5c4a\u6c11\u8425\u7ecf\u6d4e\u5065\u5eb7\u53d1\u5c55\u5de5\u7a0b\u767e\u5f3a\u540d\u5355","source":"\u5929\u6d25\u5e02\u8f6f\u4ef6\u884c\u4e1a\u534f\u4f1a","stocks":603106,"type":"yidong"}]
2024-04-30,5.34,5.44,5.14,5.2900,146773,77331100,2.82;2024-04-29,5.25,5.40,5.20,5.3300,151794,80652800,2.92;2024-04-26,4.92,5.28,4.89,5.2300,179367,91902600,3.45;2024-04-25,4.91,4.98,4.85,4.9000,87501,43039500,1.68;2024-04-24,4.75,4.90,4.73,4.9000,106727,51597400,2.05;2024-04-23,4.59,4.76,4.55,4.7100,122260,57376200,2.35;2024-04-22,4.61,4.64,4.40,4.5300,83787,37984400,1.61;2024-04-19,4.66,4.74,4.58,4.6100,116197,53937400,2.23;2024-04-18,4.76,4.80,4.57,4.6600,152033,71422200,2.92;2024-04-17,4.25,4.70,4.25,4.6900,171036,78649400,3.29;2024-04-16,4.83,4.85,4.42,4.4200,129210,58013000,2.48;2024-04-15,5.18,5.29,4.72,4.9100,160190,79628600,3.08;2024-04-12,5.32,5.43,5.24,5.2400,84216,44775400,1.62;2024-04-11,5.30,5.42,5.22,5.3300,96686,51840100,1.86;2024-04-10,5.51,5.53,5.23,5.2900,118972,63517500,2.29;2024-04-09,5.40,5.54,5.40,5.5100,96316,52858900,1.85;2024-04-08,5.65,5.67,5.37,5.4000,152877,83683200,2.94;2024-04-03,5.87,5.91,5.60,5.6800,158836,90687800,3.05;2024-04-02,6.08,6.08,5.86,5.9100,143172,84926100,2.75;2024-04-01,6.02,6.07,5.95,6.0700,153786,92595400,2.95;2024-03-29,5.97,6.04,5.86,5.9300,146848,86981200,2.82;2024-03-28,5.75,6.05,5.75,5.9900,209617,124849500,4.03;2024-03-27,6.09,6.09,5.74,5.7500,224758,132539000,4.32;2024-03-26,6.28,6.36,6.01,6.1300,220844,135819100,4.24;2024-03-25,6.50,6.60,6.20,6.2500,264207,168735800,5.08;2024-03-22,6.81,6.84,6.50,6.5600,378578,250173500,7.27;2024-03-21,6.83,6.95,6.70,6.8800,447980,305535900,8.61;2024-03-20,6.70,6.97,6.69,6.8300,511124,347821400,9.82;2024-03-19,6.90,7.38,6.64,7.0500,983137,685888000,18.89;2024-03-18,6.35,6.80,6.20,6.8000,647225,426056500,12.43;2024-03-15,5.60,6.18,5.54,6.1800,287506,170213800,5.52;2024-03-14,5.75,5.75,5.52,5.6200,136188,76853500,2.62;2024-03-13,5.77,5.81,5.62,5.7400,161312,92291300,3.10;2024-03-12,5.65,5.74,5.53,5.7400,204942,115898600,3.94;2024-03-11,5.42,5.56,5.42,5.5600,127938,70320000,2.46;2024-03-08,5.53,5.53,5.37,5.4600,121737,66343800,2.34;2024-03-07,5.52,5.63,5.42,5.4300,159520,88073100,3.06;2024-03-06,5.39,5.61,5.35,5.5300,200014,109828400,3.84;2024-03-05,5.56,5.81,5.42,5.4600,278095,154075400,5.34;2024-03-04,5.67,5.71,5.40,5.5900,218111,120923100,4.19;2024-03-01,5.51,5.68,5.46,5.6400,271667,151795800,5.22;2024-02-29,5.28,5.61,5.28,5.5400,317906,173876000,6.11;2024-02-28,5.79,6.03,5.27,5.2900,451821,257601000,8.68;2024-02-27,5.63,5.82,5.49,5.7800,319398,180170700,6.14;2024-02-26,5.30,5.83,5.25,5.6300,365688,201251400,7.03;2024-02-23,5.10,5.34,5.01,5.3200,338075,175843200,6.49;2024-02-22,4.73,5.06,4.73,5.0300,375528,184738400,7.21;2024-02-21,4.63,5.12,4.51,4.7900,460771,222742500,8.85;2024-02-20,4.46,4.82,4.26,4.7100,436230,199309600,8.38;2024-02-19,4.03,4.38,4.03,4.3800,370553,157144000,7.12;2024-02-08,3.69,4.03,3.45,3.9800,437224,160360600,8.40;2024-02-07,4.30,4.33,3.83,3.8300,352759,138400000,6.78;2024-02-06,4.38,4.54,4.14,4.2500,323060,136971100,6.21;2024-02-05,5.07,5.07,4.60,4.6000,128187,59840600,2.46;2024-02-02,5.46,5.56,4.91,5.1100,195445,101780100,3.75;2024-02-01,5.34,5.52,5.27,5.3800,174535,94348200,3.35;2024-01-31,5.99,5.99,5.38,5.4000,237573,133130100,4.56;2024-01-30,5.86,6.15,5.86,5.9400,274153,164513400,5.27;2024-01-29,7.00,7.06,6.50,6.5000,245211,163521700,4.71;2024-01-26,7.05,7.36,6.93,6.9400,357727,254715100,6.87;2024-01-25,6.80,7.13,6.75,7.0500,390676,272962700,7.51;2024-01-24,6.77,7.21,6.45,7.0400,423238,288381900,8.13;2024-01-23,6.66,6.90,6.59,6.8000,201835,135959800,3.88;2024-01-22,7.19,7.23,6.60,6.7500,198801,138114200,3.82;2024-01-19,7.50,7.56,7.19,7.2500,212965,154915000,4.09;2024-01-18,7.49,7.62,7.28,7.5700,262829,195533000,5.05;2024-01-17,7.95,8.13,7.47,7.6500,278596,215449900,5.35;2024-01-16,8.08,8.15,7.72,8.0600,321341,254019100,6.17;2024-01-15,7.96,8.34,7.91,8.0800,302622,246543700,5.81;2024-01-12,8.42,8.80,7.93,8.2000,486551,399084300,9.35;2024-01-11,8.21,8.95,8.19,8.4200,452476,388447800,8.69;2024-01-10,8.42,8.70,8.10,8.1400,343446,284867800,6.60;2024-01-09,8.72,8.84,8.39,8.5700,369228,317036000,7.09;2024-01-08,8.50,9.08,8.14,8.7000,524531,454348200,10.08;2024-01-05,8.65,8.78,8.24,8.3600,377959,319132200,7.26;2024-01-04,8.71,8.86,8.57,8.6500,418174,363652100,8.03;2024-01-03,8.66,9.11,8.55,8.8800,647499,571387100,12.44;2024-01-02,8.67,8.99,8.52,8.6700,668580,584210600,12.84;2023-12-29,8.50,8.98,8.23,8.6800,1036585,894092400,19.91;2023-12-28,7.79,8.34,7.58,8.3400,744689,602512500,14.31;2023-12-27,6.79,7.58,6.79,7.5800,513102,372734500,9.86;2023-12-26,7.18,7.29,6.87,6.8900,412461,289433000,7.92;2023-12-25,7.55,7.62,7.05,7.1700,555468,403609900,10.67;2023-12-22,8.31,8.48,7.79,7.7900,751790,606664600,14.44;2023-12-21,9.04,9.68,8.37,8.6600,975886,885359400,18.75;2023-12-20,8.89,9.44,8.54,9.3000,932935,831510400,17.92;2023-12-19,8.40,9.24,8.28,9.2400,1283127,1151305300,24.65;2023-12-18,8.71,8.81,8.26,8.4000,856506,731671500,16.45;2023-12-15,7.87,8.66,7.63,8.6600,588923,492123300,11.31;2023-12-14,8.08,8.17,7.84,7.8700,576104,459352300,11.07;2023-12-13,8.39,8.71,8.10,8.2300,769597,640178800,14.79;2023-12-12,8.80,9.10,8.36,8.4200,1065748,919701000,20.47;2023-12-11,7.61,8.37,7.42,8.3700,756104,599827500,14.53;2023-12-08,7.90,7.96,7.57,7.6100,702885,543990900,13.50;2023-12-07,7.70,8.37,7.70,8.1600,968582,775420600,18.61;2023-12-06,8.10,8.88,7.65,7.7000,1165640,969706000,22.39;2023-12-05,8.07,8.29,7.52,8.2900,1245179,981153900,23.92;2023-12-04,6.86,7.54,6.82,7.5400,251762,184476300,4.84;2023-12-01,6.64,6.88,6.57,6.8500,98796,66761300,1.90;2023-11-30,6.65,6.71,6.55,6.6300,64781,42815200,1.24;2023-11-29,6.69,6.76,6.64,6.6700,71632,47947900,1.38;2023-11-28,6.74,6.86,6.66,6.7400,78622,53057900,1.51;2023-11-27,6.72,6.91,6.72,6.7500,107727,73460200,2.07;2023-11-24,6.97,6.97,6.70,6.7300,97529,65926600,1.87;2023-11-23,6.87,6.96,6.77,6.9400,74382,51197300,1.43;2023-11-22,6.91,7.05,6.88,6.8800,69412,48337700,1.33;2023-11-21,7.04,7.09,6.92,6.9400,76168,53278900,1.46;2023-11-20,6.97,7.01,6.90,7.0000,80290,55797500,1.54;2023-11-17,6.94,7.02,6.91,6.9700,67303,46842600,1.29;2023-11-16,7.01,7.08,6.96,6.9800,73744,51732100,1.42;2023-11-15,7.08,7.18,7.02,7.0300,123068,87276800,2.36;2023-11-14,6.94,7.08,6.90,7.0400,117032,82197000,2.25;2023-11-13,6.81,6.97,6.81,6.9500,123854,85925600,2.38;2023-11-10,6.78,6.87,6.76,6.7900,72984,49574500,1.40;2023-11-09,6.95,6.95,6.77,6.8500,98648,67545600,1.90;2023-11-08,6.95,7.01,6.87,6.9200,114181,79353600,2.19;2023-11-07,6.90,6.97,6.83,6.9400,121993,84387800,2.34;2023-11-06,6.77,6.91,6.70,6.9000,150807,103186500,2.90