[{"seq":656822051,"ctime":1712908221,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240412\/656822051.shtml","title":"\u676d\u5dde\u70ed\u753504\u670812\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":605011,"type":"yidong"},{"seq":656785782,"ctime":1712829883,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240411\/656785782.shtml","title":"\u676d\u5dde\u70ed\u7535\u632f\u5e4518.32%\uff0c\u6caa\u80a1\u901a\u9f99\u864e\u699c\u4e0a\u4e70\u51652061.94\u4e07\u5143\uff0c\u5356\u51fa873.10\u4e07\u5143","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":605011,"type":"yidong"},{"seq":656688211,"ctime":1712649023,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240409\/656688211.shtml","title":"\u676d\u5dde\u70ed\u753504\u670809\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":605011,"type":"yidong"},{"seq":656683498,"ctime":1712630042,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240409\/656683498.shtml","title":"\u7164\u4ef7\u6301\u7eed\u4e0b\u884c\u63d0\u632f1Q24\u706b\u7535\u4f01\u4e1a\u76c8\u5229\u8868\u73b0\uff0c\u591a\u5bb6\u7535\u529b\u80a1\u671b\u4e58\u52bf\u800c\u4e0a","source":"\u91d1\u878d\u754c","stocks":605011,"type":"news"},{"seq":656645512,"ctime":1712563831,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240408\/656645512.shtml","title":"\u676d\u5dde\u70ed\u7535\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651.03\u4ebf\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":605011,"type":"yidong","yidong":"1"},{"seq":656645070,"ctime":1712562668,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240408\/656645070.shtml","title":"\u676d\u5dde\u70ed\u753504\u670808\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":605011,"type":"yidong","yidong":"1"},{"seq":656581546,"ctime":1712131874,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240403\/656581546.shtml","title":"\u676d\u5dde\u70ed\u7535\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651972.61\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":605011,"type":"yidong"},{"seq":656146638,"ctime":1711006500,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240321\/656146638.shtml","title":"\u516c\u7528\u4e8b\u4e1a\u884c\u4e1a21\u65e5\u4e3b\u529b\u51c0\u6d41\u51fa5832.94\u4e07\u5143\uff0c\u676d\u5dde\u70ed\u7535\u3001\u5174\u84c9\u73af\u5883\u5c45\u524d","source":"\u91d1\u878d\u754c","stocks":605011,"type":"news"},{"seq":656132881,"ctime":1710978599,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240321\/656132881.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u8d85\u8d8a\u79d1\u6280\u63d0\u9192\u516c\u53f8\u80a1\u7968\u60c5\u7eea\u8fc7\u70ed","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":605011,"type":"news"},{"seq":656118381,"ctime":1710934812,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240320\/656118381.shtml","title":"3\u670820\u65e5\u665a\u95f4\u516c\u544a\u96c6\u9526\uff1a\u5367\u9f99\u7535\u9a712023\u5e74\u7535\u52a8\u822a\u7a7a\u4e1a\u52a1\u8425\u4e1a\u6536\u5165\u7ea6\u4e3a483.36\u4e07\u5143 \u5bf9\u8425\u4e1a\u6536\u5165\u53ca\u5229\u6da6\u6c34\u5e73\u65e0\u91cd\u5927\u5f71\u54cd","source":"\u540c\u82b1\u987a\u91d1\u878d\u7814\u7a76\u4e2d\u5fc3","stocks":605011,"type":"yidong"},{"seq":656102740,"ctime":1710923588,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240320\/656102740.shtml","title":"\u676d\u5dde\u70ed\u7535\uff1a\u676d\u5b9e\u96c6\u56e2\u62df\u51cf\u6301\u80a1\u4efd\u4e0d\u8d85\u8fc71%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605011,"type":"yidong"},{"seq":655875954,"ctime":1710315544,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240313\/655875954.shtml","title":"\u516c\u7528\u4e8b\u4e1a\u884c\u4e1a13\u65e5\u4e3b\u529b\u51c0\u6d41\u51fa5299.06\u4e07\u5143\uff0c\u676d\u5dde\u70ed\u7535\u3001\u4e2d\u5c71\u516c\u7528\u5c45\u524d","source":"\u91d1\u878d\u754c","stocks":605011,"type":"news"},{"seq":655823070,"ctime":1710205827,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240312\/655823070.shtml","title":"\u676d\u5dde\u70ed\u7535\u8fde\u7eed5\u65e5\u906d\u5317\u4e0a\u8d44\u91d1\u51c0\u5356\u51fa\uff0c\u7d2f\u8ba1\u5356\u51fa2621.04\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u6e2f\u8d44\u6301\u7eed\u5356\u51fa","stocks":605011,"type":"yidong"},{"seq":654679012,"ctime":1706752778,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240201\/654679012.shtml","title":"\u7535\u529b\u677f\u5757\u9707\u8361\u8d70\u4f4e \u676d\u5dde\u70ed\u7535\u903c\u8fd1\u8dcc\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605011,"type":"news"},{"seq":654597379,"ctime":1706601021,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240130\/654597379.shtml","title":"\u676d\u5dde\u70ed\u753501\u670830\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":605011,"type":"yidong"},{"seq":654593923,"ctime":1706593822,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240130\/654593923.shtml","title":"\u7535\u529b\u677f\u5757\u53cd\u590d\u6d3b\u8dc3 \u767e\u901a\u80fd\u6e90\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605011,"type":"news"},{"seq":654590226,"ctime":1706579591,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240130\/654590226.shtml","title":"\u7535\u529b\u80a1\u9707\u8361\u62c9\u5347","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605011,"type":"news"},{"seq":654551131,"ctime":1706514682,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240129\/654551131.shtml","title":"\u676d\u5dde\u70ed\u753501\u670829\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":605011,"type":"yidong","yidong":"1"},{"seq":654431143,"ctime":1706104677,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240124\/654431143.shtml","title":"\u676d\u5dde\u70ed\u7535\uff1a\u4e0b\u5c5e\u516c\u53f8\u4e2d\u68073628\u4e07\u5143\u70ed\u7f51\u7ba1\u9053\u5de5\u7a0b\u91c7\u8d2d\u9879\u76ee","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","author":"\u675c\u7fbd","stocks":605011,"type":"yidong"},{"seq":654265405,"ctime":1705643726,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240119\/654265405.shtml","title":"\u7535\u529b\u80a1\u5348\u540e\u5c40\u90e8\u5f02\u52a8 \u5357\u7f51\u80fd\u6e90\u89e6\u53ca\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605011,"type":"news"},{"seq":653956390,"ctime":1704849157,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240110\/653956390.shtml","title":"\u676d\u5dde\u70ed\u7535\u8fde\u7eed5\u65e5\u83b7\u5f97\u5317\u4e0a\u8d44\u91d1\u51c0\u4e70\u5165\uff0c\u7d2f\u8ba1\u4e70\u51653583.00\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u6e2f\u8d44\u6301\u7eed\u4e70\u5165","stocks":605011,"type":"yidong"},{"seq":653751618,"ctime":1704268250,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240103\/653751618.shtml","title":"\u676d\u5dde\u70ed\u753501\u670803\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":605011,"type":"yidong","yidong":"1"},{"seq":653749004,"ctime":1704261842,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240103\/653749004.shtml","title":"\u7535\u529b\u677f\u5757\u53cd\u590d\u6d3b\u8dc3 \u676d\u5dde\u70ed\u7535\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605011,"type":"news","yidong":"1"},{"seq":653745834,"ctime":1704249067,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240103\/653745834.shtml","title":"\u7535\u529b\u677f\u5757\u76d8\u4e2d\u62c9\u5347 \u95fd\u4e1c\u7535\u529b\u6da8\u8d857%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605011,"type":"news","yidong":"1"},{"seq":653382910,"ctime":1703145018,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231221\/653382910.shtml","title":"\u676d\u5dde\u70ed\u753512\u670821\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":605011,"type":"yidong"},{"seq":653340452,"ctime":1703058727,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231220\/653340452.shtml","title":"\u676d\u5dde\u70ed\u753512\u670820\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":605011,"type":"yidong","yidong":"1"},{"seq":653337771,"ctime":1703051637,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231220\/653337771.shtml","title":"\u676d\u5dde\u70ed\u7535\u5f55\u5f975\u59293\u677f","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":605011,"type":"yidong","yidong":"1"},{"seq":653196939,"ctime":1702604432,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231215\/653196939.shtml","title":"\u71c3\u6c14\u3001\u7535\u529b\u80a1\u6301\u7eed\u6d3b\u8dc3 \u5357\u4eac\u516c\u75286\u59294\u677f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605011,"type":"news","yidong":"1"},{"seq":653160203,"ctime":1702540257,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231214\/653160203.shtml","title":"\u676d\u5dde\u70ed\u753512\u670814\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":605011,"type":"yidong","yidong":"1"},{"seq":653158259,"ctime":1702535436,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231214\/653158259.shtml","title":"\u71c3\u6c14\u677f\u5757\u5f3a\u52bf\u62c9\u5347\uff0c\u4eac\u80fd\u70ed\u529b\u3001\u676d\u5dde\u70ed\u7535\u6da8\u505c\uff0c\u5357\u4eac\u516c\u75285\u65e5\u5927\u6da8\u8d8550%","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":605011,"type":"news","yidong":"1"},{"seq":653156624,"ctime":1702530685,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231214\/653156624.shtml","title":"\u7535\u529b\u80a1\u5348\u540e\u8d70\u5f3a \u676d\u5dde\u70ed\u7535\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605011,"type":"news","yidong":"1"},{"seq":653156603,"ctime":1702530562,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231214\/653156603.shtml","title":"\u676d\u5dde\u70ed\u753510.01%\u6da8\u505c\uff0c\u603b\u5e02\u503c110.39\u4ebf\u5143","source":"\u91d1\u878d\u754c","stocks":605011,"type":"news","yidong":"1"},{"seq":653108828,"ctime":1702431413,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231213\/653108828.shtml","title":"\u7535\u529b\u677f\u5757\u5f02\u52a8\u62c9\u5347 \u4eac\u80fd\u70ed\u529b\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605011,"type":"news"},{"seq":652253053,"ctime":1700097091,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231116\/652253053.shtml","title":"\u676d\u5dde\u70ed\u7535\u8fde\u7eed5\u65e5\u906d\u5317\u4e0a\u8d44\u91d1\u51c0\u5356\u51fa\uff0c\u7d2f\u8ba1\u5356\u51fa6043.09\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u6e2f\u8d44\u6301\u7eed\u5356\u51fa","stocks":605011,"type":"yidong"},{"seq":652176473,"ctime":1699948671,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231114\/652176473.shtml","title":"\u676d\u5dde\u70ed\u7535\uff1a\u8058\u4efb\u5f90\u4f73\u4e3a\u516c\u53f8\u8463\u4e8b\u4f1a\u79d8\u4e66","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605011,"type":"yidong"},{"seq":651902934,"ctime":1699233030,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231106\/651902934.shtml","title":"\u676d\u5dde\u70ed\u7535\u8fde\u7eed5\u65e5\u83b7\u5f97\u5317\u4e0a\u8d44\u91d1\u51c0\u4e70\u5165\uff0c\u7d2f\u8ba1\u4e70\u51652220.49\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u6e2f\u8d44\u6301\u7eed\u4e70\u5165","stocks":605011,"type":"yidong"},{"seq":651696035,"ctime":1698653476,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231030\/651696035.shtml","title":"\u676d\u5dde\u70ed\u7535\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652310.93\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":605011,"type":"yidong"},{"seq":44847529,"ctime":1698336450,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20231027\/44847529.shtml","title":"\u676d\u5dde\u70ed\u7535\uff1a\u676d\u5dde\u70ed\u7535\u96c6\u56e2\u80a1\u4efd\u6709\u9650\u516c\u53f82023\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605011,"type":"notice"}]
2024-04-19,24.76,25.29,24.39,24.6000,59235,147081600,4.89;2024-04-18,25.66,26.06,24.85,24.8600,87077,220447500,7.19;2024-04-17,23.85,25.80,23.85,25.4500,95998,242626000,7.93;2024-04-16,26.41,26.49,24.08,24.0800,109726,273709300,9.06;2024-04-15,27.45,28.95,26.69,26.7600,108154,298496400,8.93;2024-04-12,28.08,29.28,27.38,28.6000,210531,603437400,17.38;2024-04-11,26.13,29.00,24.51,28.6100,202654,555449100,16.73;2024-04-10,25.86,27.94,25.12,26.9800,173357,462335100,14.32;2024-04-09,26.50,28.01,25.36,25.9900,194019,516286700,16.02;2024-04-08,23.88,26.41,23.77,26.4100,151282,387326100,12.49;2024-04-03,23.85,24.39,23.22,24.0100,63354,150677700,5.23;2024-04-02,23.26,24.76,23.20,24.1200,105163,253298900,8.68;2024-04-01,22.62,23.19,22.50,23.1700,42108,96880700,3.48;2024-03-29,22.38,23.10,22.36,22.6400,29739,67502400,2.46;2024-03-28,22.11,22.74,22.02,22.5000,36791,82514100,3.04;2024-03-27,22.50,23.22,22.20,22.4900,40630,92271500,3.36;2024-03-26,22.63,23.00,22.05,22.7800,43923,98676800,3.63;2024-03-25,23.36,23.37,22.60,22.6200,55108,126495900,4.55;2024-03-22,22.78,24.28,22.78,23.8500,88742,211628000,7.33;2024-03-21,23.54,23.66,23.00,23.1600,68704,159795800,5.67;2024-03-20,23.81,24.07,23.75,23.9600,33335,79591900,2.75;2024-03-19,24.08,24.48,24.00,24.0100,48830,118094700,4.03;2024-03-18,24.06,24.20,23.63,24.1900,50833,122190000,4.20;2024-03-15,24.25,24.67,24.01,24.1300,49851,120825600,4.12;2024-03-14,23.60,24.38,23.43,24.3600,71636,171875300,5.92;2024-03-13,23.93,24.08,23.45,23.7100,52759,124920600,4.36;2024-03-12,24.24,24.24,23.62,23.9300,60700,145117500,5.01;2024-03-11,23.70,24.84,23.60,24.3100,71406,173907900,5.90;2024-03-08,24.40,24.40,23.40,23.7000,65919,156423300,5.44;2024-03-07,25.10,26.34,23.40,24.4800,134328,332293500,11.09;2024-03-06,23.50,25.05,23.42,24.9700,111266,274317000,9.19;2024-03-05,22.62,24.28,22.36,23.8200,91697,215447500,7.57;2024-03-04,22.36,22.80,21.88,22.7600,46284,103725100,3.82;2024-03-01,22.41,22.60,22.13,22.3600,37577,83781800,3.10;2024-02-29,22.15,22.62,21.95,22.4900,50275,112010300,4.15;2024-02-28,22.87,23.70,22.01,22.1500,72024,165413800,5.95;2024-02-27,22.16,22.88,21.96,22.8700,45490,102832000,3.76;2024-02-26,22.75,22.87,22.20,22.4000,56032,126139000,4.63;2024-02-23,21.95,22.92,21.87,22.7600,61822,138732100,5.11;2024-02-22,21.51,22.19,21.40,22.0600,55529,121318700,4.59;2024-02-21,21.18,22.11,20.88,21.5600,63678,137888200,5.26;2024-02-20,21.09,21.45,20.49,21.3100,65413,137802000,5.40;2024-02-19,19.66,21.10,19.66,21.1000,79455,164265400,6.56;2024-02-08,19.20,19.98,17.89,19.6600,74610,141420800,6.16;2024-02-07,20.20,20.83,19.01,19.0900,80375,160623500,6.64;2024-02-06,18.12,20.60,17.82,20.1900,75627,146333700,6.25;2024-02-05,21.50,21.50,19.72,19.7200,71620,143545300,5.91;2024-02-02,22.85,23.94,21.21,21.9100,111995,253079700,9.25;2024-02-01,23.32,24.20,22.00,23.3000,116352,270415500,9.61;2024-01-31,26.05,27.50,24.30,24.3300,148942,385751900,12.30;2024-01-30,26.50,28.02,25.38,27.0000,202084,544418700,16.69;2024-01-29,23.54,25.89,23.51,25.8900,103827,260540900,8.57;2024-01-26,23.50,24.32,23.03,23.5400,64109,152574200,5.29;2024-01-25,22.76,23.76,22.56,23.5300,69127,161972700,5.71;2024-01-24,23.38,23.78,21.70,22.7600,60134,136643700,4.97;2024-01-23,23.70,23.74,22.22,23.3300,60524,139574200,5.00;2024-01-22,24.59,25.77,24.00,24.2200,71130,177347500,5.87;2024-01-19,23.93,26.00,23.41,24.9000,85840,210956900,7.09;2024-01-18,24.61,24.95,23.29,23.9000,70349,167104400,5.81;2024-01-17,24.94,25.78,24.10,25.3400,79552,199990100,6.57;2024-01-16,26.09,26.16,24.45,24.9700,90449,225011400,7.47;2024-01-15,27.03,27.14,25.68,26.0900,97003,255282100,8.01;2024-01-12,26.00,27.99,25.97,27.5500,149124,404378500,12.31;2024-01-11,25.42,26.66,25.20,26.3800,90414,236064200,7.47;2024-01-10,25.86,26.00,25.08,25.5000,46848,119857200,3.87;2024-01-09,26.66,26.80,25.79,26.0700,56290,147274900,4.65;2024-01-08,26.92,27.15,26.36,26.4100,62799,167445400,5.19;2024-01-05,28.02,28.21,26.65,27.0000,106281,291656500,8.78;2024-01-04,29.79,30.20,27.83,28.0200,180154,516824300,14.88;2024-01-03,25.99,28.92,25.28,28.9200,168165,460087000,13.89;2024-01-02,25.05,26.93,25.00,26.2900,119712,310820800,9.89;2023-12-29,25.05,25.55,24.87,25.0500,67273,169714700,5.56;2023-12-28,24.48,25.20,23.86,24.9500,87717,215994200,7.24;2023-12-27,26.28,26.28,23.93,24.5500,117130,287320300,9.67;2023-12-26,27.74,27.74,26.12,26.5600,85163,227518100,7.03;2023-12-25,28.29,28.33,26.90,27.6100,90655,248175900,7.49;2023-12-22,29.67,29.87,27.69,28.3800,153404,439785100,12.67;2023-12-21,29.60,31.50,29.01,29.6700,216828,657735200,17.90;2023-12-20,27.00,29.59,26.73,29.5900,154847,437705800,12.79;2023-12-19,29.79,30.10,26.90,26.9000,168002,466804100,13.87;2023-12-18,30.33,32.86,28.91,29.8900,236440,727626500,19.52;2023-12-15,28.83,30.35,28.28,30.3500,151939,452628200,12.55;2023-12-14,25.13,27.59,24.60,27.5900,173721,455511100,14.35;2023-12-13,24.50,26.00,24.38,25.0800,90961,230240800,7.51;2023-12-12,23.59,24.54,23.59,24.5400,62552,151195300,5.17;2023-12-11,22.99,24.45,22.67,23.9000,53794,128020500,4.44;2023-12-08,23.21,23.60,23.08,23.1000,16580,38627400,1.37;2023-12-07,23.66,23.81,23.19,23.3200,20190,47239800,1.67;2023-12-06,23.44,24.30,23.40,23.7000,27794,66360900,2.30;2023-12-05,24.22,24.22,23.40,23.4000,24067,57046500,1.99;2023-12-04,24.32,24.42,23.94,24.1600,22878,55273200,1.89;2023-12-01,24.00,24.32,23.88,24.2500,21101,50915900,1.74;2023-11-30,24.71,24.78,24.00,24.1200,36616,88874700,3.02;2023-11-29,24.53,25.50,24.30,24.9300,54126,133988400,4.47;2023-11-28,24.22,25.80,24.16,24.7300,51926,129707000,4.29;2023-11-27,24.18,24.63,24.18,24.3700,23260,56713100,1.92;2023-11-24,24.76,24.76,23.94,24.1000,21546,52249100,1.78;2023-11-23,24.17,24.67,24.01,24.6300,28474,69599900,2.35;2023-11-22,24.97,24.97,24.21,24.2300,28715,70300500,2.37;2023-11-21,25.17,25.19,24.65,24.9800,34171,85156800,2.82;2023-11-20,25.09,25.20,24.93,25.1300,23229,58278900,1.92;2023-11-17,25.01,25.20,24.79,25.0800,21870,54702100,1.81;2023-11-16,25.35,25.48,24.98,25.0200,28982,72862400,2.39;2023-11-15,25.65,25.68,25.17,25.3300,34715,87864400,2.87;2023-11-14,26.05,26.05,25.14,25.4700,63565,161903100,5.25;2023-11-13,25.93,26.73,25.80,26.0700,85197,223396500,7.04;2023-11-10,25.13,26.80,24.58,26.0000,90107,233005100,7.44;2023-11-09,25.15,25.88,24.95,25.1800,40425,102692100,3.34;2023-11-08,25.27,25.45,24.94,25.1500,19731,49602300,1.63;2023-11-07,25.10,25.27,24.79,25.2500,24978,62605500,2.06;2023-11-06,24.48,25.10,24.48,25.1000,27908,69578500,2.30;2023-11-03,23.92,24.88,23.92,24.7300,37596,92458200,3.10;2023-11-02,24.40,24.48,23.86,23.9300,18611,44805800,1.54;2023-11-01,24.51,24.74,24.23,24.3200,20767,50723900,1.71;2023-10-31,24.74,25.00,24.30,24.5000,30482,74874800,2.52;2023-10-30,24.30,25.48,24.04,24.8400,47900,119615900,3.96;2023-10-27,23.91,24.99,23.66,24.5000,54764,133627700,4.52;2023-10-26,23.92,24.88,23.70,24.0900,42594,103199700,3.52;2023-10-25,24.31,24.38,23.72,24.1300,21868,52687000,1.81;2023-10-24,23.35,24.00,23.17,23.9000,31530,74791900,2.60;2023-10-23,23.80,23.80,22.97,23.1800,23902,55664400,1.97