[{"seq":657211201,"ctime":1713884145,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240423\/657211201.shtml","title":"\u987a\u5a01\u80a1\u4efd\uff1a\u5b50\u516c\u53f8\u987a\u5a01\u901a\u7528\u822a\u7a7a\u6682\u672a\u5f00\u5c55\u4f4e\u7a7a\u7ecf\u6d4e\u7c7b\u4e1a\u52a1","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","author":"\u4efb\u4e3d\u73fa","stocks":"002676","type":"yidong"},{"seq":657129776,"ctime":1713772218,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240422\/657129776.shtml","title":"\u987a\u5a01\u80a1\u4efd04\u670822\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002676","type":"yidong","yidong":"1"},{"seq":656973591,"ctime":1713344410,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240417\/656973591.shtml","title":"\u987a\u5a01\u80a1\u4efd04\u670817\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002676","type":"yidong","yidong":"1"},{"seq":656963397,"ctime":1713319460,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240417\/656963397.shtml","title":"\u4f4e\u7a7a\u7ecf\u6d4e\u6982\u5ff5\u62c9\u5347\u8d70\u5f3a \u4e2d\u4fe1\u6d77\u76f4\u7b49\u591a\u80a1\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002676","type":"news","yidong":"1"},{"seq":656562932,"ctime":1712068083,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240402\/656562932.shtml","title":"\u987a\u5a01\u80a1\u4efd\uff1a\u76ee\u524d\u6682\u672a\u8fdb\u5165\u5c0f\u7c73\u6c7d\u8f66\u4f9b\u5e94\u94fe\u540d\u5f55","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002676","type":"yidong"},{"seq":656439178,"ctime":1711698746,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240329\/656439178.shtml","title":"\u987a\u5a01\u80a1\u4efd03\u670829\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"002676","type":"yidong"},{"seq":656438955,"ctime":1711698442,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240329\/656438955.shtml","title":"\u673a\u6784\u91cd\u4ed3\u6982\u5ff529\u65e5\u4e3b\u529b\u51c0\u6d41\u51fa37.28\u4ebf\u5143\uff0c\u6df1\u57ce\u4ea4\u3001\u5317\u6c7d\u84dd\u8c37\u5c45\u524d","source":"\u91d1\u878d\u754c","stocks":"002676","type":"news"},{"seq":656390780,"ctime":1711614311,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240328\/656390780.shtml","title":"\u987a\u5a01\u80a1\u4efd2\u8fde\u677f\u6da8\u505c\uff0c\u5c01\u677f\u8d44\u91d18182.66\u4e07\u5143","source":"\u91d1\u878d\u754c","stocks":"002676","type":"news","yidong":"1"},{"seq":656389802,"ctime":1711612330,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240328\/656389802.shtml","title":"\u987a\u5a01\u80a1\u4efd03\u670828\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002676","type":"yidong","yidong":"1"},{"seq":656381821,"ctime":1711589206,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240328\/656381821.shtml","title":"\u4f4e\u7a7a\u7ecf\u6d4e\u6982\u5ff5\u80a1\u9ad8\u5f00\uff0c\u6df1\u57ce\u4ea4\u9ad8\u5f0010%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002676","type":"news","yidong":"1"},{"seq":656341109,"ctime":1711525815,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240327\/656341109.shtml","title":"\u987a\u5a01\u80a1\u4efd03\u670827\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002676","type":"yidong","yidong":"1"},{"seq":656008347,"ctime":1710739404,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240318\/656008347.shtml","title":"\u3010\u539f\u521b\u3011\u987a\u5a01\u80a1\u4efd\uff1a\u7ee7\u7eed\u4fdd\u6301\u98ce\u53f6\u9886\u57df\u54c1\u724c\u3001\u89c4\u6a21\u3001\u7814\u53d1\u4f18\u52bf\u7684\u540c\u65f6\uff0c\u5c06\u5168\u529b\u53d1\u5c55\u65b0\u80fd\u6e90\u6c7d\u8f66\u96f6\u90e8\u4ef6\uff0c\u6c7d\u8f66\u6750\u6599\u4ea7\u4e1a","source":"\u6df1\u5733\u5546\u62a5","stocks":"002676","type":"news"},{"seq":655960292,"ctime":1710489028,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240315\/655960292.shtml","title":"\u987a\u5a01\u80a1\u4efd03\u670815\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002676","type":"yidong","yidong":"1"},{"seq":655939287,"ctime":1710420348,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240314\/655939287.shtml","title":"\u987a\u5a01\u80a1\u4efd\u53d6\u5f97\u5e26\u952f\u9f7f\u683c\u6805\u53ca\u7a7a\u8c03\u5668\u4e13\u5229\uff0c\u4e13\u5229\u6280\u672f\u80fd\u63d0\u9ad8\u51fa\u98ce\u7387\u5e76\u964d\u4f4e\u566a\u97f3","source":"\u91d1\u878d\u754c","stocks":"002676","type":"news"},{"seq":655913702,"ctime":1710386745,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240314\/655913702.shtml","title":"\u987a\u5a01\u80a1\u4efd\u53d6\u5f97\u9ad8\u6027\u80fd\u79bb\u5fc3\u98ce\u6247\u53ca\u79bb\u5fc3\u98ce\u673a\u4e13\u5229\uff0c\u63d0\u9ad8\u751f\u4ea7\u6548\u7387\u5e76\u4fdd\u8bc1\u5de5\u4f5c\u6548\u7387","source":"\u91d1\u878d\u754c","stocks":"002676","type":"news"},{"seq":655827146,"ctime":1710211888,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240312\/655827146.shtml","title":"\u987a\u5a01\u80a1\u4efd\u7533\u8bf7\u51fa\u98ce\u683c\u6805\u53ca\u4f7f\u7528\u5176\u7684\u7a7a\u8c03\u673a\u4e13\u5229\uff0c\u89e3\u51b3\u65cb\u8f6c\u566a\u97f3\u53e0\u52a0\uff0c\u5cf0\u503c\u566a\u97f3\u5927\uff0c\u542c\u611f\u5dee\u7684\u95ee\u9898","source":"\u91d1\u878d\u754c","stocks":"002676","type":"news"},{"seq":655449154,"ctime":1709164979,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240229\/655449154.shtml","title":"\u987a\u5a01\u80a1\u4efd\u53d6\u5f97\u6297\u963b\u5bb6\u7528\u79bb\u5fc3\u98ce\u9053\u53ca\u98ce\u673a\u4e13\u5229\uff0c\u5b9e\u73b0\u5bf9\u8717\u58f3\u7684\u8fdb\u98ce\u53e3\u5904\u7684\u6297\u963b\u8c03\u8282\uff0c\u51cf\u5f31\u8fdb\u98ce\u53e3\u5904\u7684\u6c14\u6d41\u56de\u6d41\uff0c\u907f\u514d\u9700\u8981\u66ff\u6362\u6574\u4e2a\u8717\u58f3\uff0c\u8282\u7701\u6210\u672c","source":"\u91d1\u878d\u754c","stocks":"002676","type":"news"},{"seq":655315140,"ctime":1708913844,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240226\/655315140.shtml","title":"\u5bb6\u7535\u4ee5\u65e7\u6362\u65b0\u6709\u671b\u523a\u6fc0\u6d88\u8d39\uff0c\u5bb6\u7535\u677f\u5757\u76d8\u4e2d\u62c9\u5347\uff0c\u5bb6\u7535ETF\u6da81.5%\uff0c\u5965\u4f73\u534e\u6da85%","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"002676","type":"news"},{"seq":655304721,"ctime":1708883161,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240226\/655304721.shtml","title":"\u987a\u5a01\u80a1\u4efd\u53d6\u5f97\u659c\u5854\u578b\u8d2f\u6d41\u98ce\u53f6\u4e13\u5229\uff0c\u80fd\u66f4\u597d\u7684\u4ece\u540c\u4e00\u4e2a\u5730\u65b9\u51fa\u98ce\uff0c\u4e0d\u4f1a\u9020\u6210\u98ce\u5411\u53cd\u6d41\u7684\u72b6\u6001","source":"\u91d1\u878d\u754c","stocks":"002676","type":"news"},{"seq":654906305,"ctime":1707293726,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240207\/654906305.shtml","title":"\u987a\u5a01\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651304.09\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"002676","type":"yidong"},{"seq":654589878,"ctime":1706578764,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240130\/654589878.shtml","title":"\u6c5f\u82cf\u9a8f\u4f1f\u80a1\u6743\u6536\u8d2d\u4e8b\u9879\u7b7e\u7ea6 \u987a\u5a01\u80a1\u4efd\u8f6c\u578b\u6c7d\u8f66\u7535\u5b50\u672a\u6765\u53ef\u671f","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002676","type":"yidong"},{"seq":654543202,"ctime":1706492348,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240129\/654543202.shtml","title":"\u987a\u5a01\u80a1\u4efd\u53d6\u5f97\u65b0\u578b\u5706\u67f1\u67dc\u673a\u4e13\u5229\uff0c\u5b9e\u73b0\u957f\u8ddd\u79bb\u3001\u5927\u9762\u79ef\u7684\u9001\u98ce\u8981\u6c42","source":"\u91d1\u878d\u754c","stocks":"002676","type":"news"},{"seq":654097566,"ctime":1705309819,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240115\/654097566.shtml","title":"\u987a\u5a01\u80a1\u4efd\u53d6\u5f97\u710a\u63a5\u9632\u5446\u4e13\u5229\uff0c\u80fd\u6709\u6548\u907f\u514d\u6ca1\u6709\u710a\u63a5\u5f3a\u5ea6\u7684\u4ea7\u54c1\u6d41\u5230\u5ba2\u6237\u7aef","source":"\u91d1\u878d\u754c","stocks":"002676","type":"news"},{"seq":654094049,"ctime":1705304734,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240115\/654094049.shtml","title":"\u987a\u5a01\u80a1\u4efd\u62df4.88\u4ebf\u73b0\u91d1\u4e70\u6c5f\u82cf\u9a8f\u4f1f75%\u80a1\u6743 \u80a1\u4ef7\u5fae\u6da8","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":"002676","type":"yidong"},{"seq":654082881,"ctime":1705277056,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240115\/654082881.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u6d77\u666e\u745e\u906d\u7535\u4fe1\u8bc8\u9a97 \u6d89\u6848\u91d1\u989d\u903e9000\u4e07\u5143","source":"\u540c\u82b1\u987aC\u95fb","stocks":"002676","type":"yidong"},{"seq":654057824,"ctime":1705057639,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240112\/654057824.shtml","title":"4.87\u4ebf\u5143\u6536\u8d2d\u6c7d\u8f66\u7535\u5b50\u95e8\u9501\u9f99\u5934 \u987a\u5a01\u80a1\u4efd\u6253\u9020\u65b0\u7684\u589e\u957f\u66f2\u7ebf","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002676","type":"news"},{"seq":654057162,"ctime":1705056276,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240112\/654057162.shtml","title":"\u987a\u5a01\u80a1\u4efd\uff1a\u5b50\u516c\u53f8\u62df\u6536\u8d2d\u6c5f\u82cf\u9a8f\u4f1f\u7cbe\u5bc6\u90e8\u4ef6\u79d1\u6280\u80a1\u4efd\u6709\u9650\u516c\u53f875%\u80a1\u6743","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002676","type":"yidong"},{"seq":654007229,"ctime":1704955109,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240111\/654007229.shtml","title":"\u987a\u5a01\u83b7\u8bc4\u7701\u7ea7\u5236\u9020\u4e1a\u5355\u9879\u51a0\u519b","source":"\u987a\u5a01\u80a1\u4efd\u5b98\u7f51","stocks":"002676","type":"yidong"},{"seq":653635694,"ctime":1703792445,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231229\/653635694.shtml","title":"\u987a\u5a01\u80a1\u4efd\u53d6\u5f97\u8f74\u6d41\u98ce\u53f6\u4e13\u5229\uff0c\u786e\u4fdd\u98ce\u8f6e\u524d\u7f18\u7684\u5f3a\u5ea6","source":"\u91d1\u878d\u754c","stocks":"002676","type":"news"},{"seq":653635608,"ctime":1703789667,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231229\/653635608.shtml","title":"\u987a\u5a01\u80a1\u4efd\u53d6\u5f97\u65b0\u578b\u79bb\u5fc3\u98ce\u8f6e\u4e13\u5229\uff0c\u4e13\u5229\u6280\u672f\u6709\u6548\u51cf\u5c11\u79bb\u5fc3\u98ce\u8f6e\u5165\u53e3\u5904\u56de\u6d41","source":"\u91d1\u878d\u754c","stocks":"002676","type":"news"},{"seq":653633425,"ctime":1703771239,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231228\/653633425.shtml","title":"\u987a\u5a01\u80a1\u4efd\u53d6\u5f97\u65b0\u4e13\u5229\uff0c\u4f18\u5316\u6c14\u6d41\u5728\u8717\u58f3\u5185\u90e8\u6269\u538b\u5747\u5300\u6027","source":"\u91d1\u878d\u754c","stocks":"002676","type":"news"},{"seq":652384413,"ctime":1700532639,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231121\/652384413.shtml","title":"\u5408\u80a5\u9ad8\u79d1\u80a1\u4ef7\u521b\u65b0\u9ad8\uff0c\u878d\u8d44\u5ba2\u62a2\u5148\u52a0\u4ed3","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002676","type":"yidong"},{"seq":652132507,"ctime":1699861943,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231113\/652132507.shtml","title":"\u987a\u5a01\u80a1\u4efd11\u670813\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"002676","type":"yidong"},{"seq":652086241,"ctime":1699606807,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231110\/652086241.shtml","title":"\u987a\u5a01\u80a1\u4efd11\u670810\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002676","type":"yidong","yidong":"1"},{"seq":651691684,"ctime":1698635311,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231030\/651691684.shtml","title":"\u987a\u5a01\u80a1\u4efd\uff1a\u4e1a\u7ee9\u8868\u73b0\u7a33\u4e2d\u6709\u8fdb\uff0c\u7b2c\u4e09\u5b63\u5ea6\u8425\u6536\u540c\u6bd4\u589e\u957f17.22%","source":"\u8bc1\u5238\u65f6\u62a5e\u516c\u53f8","stocks":"002676","type":"news"}]
2024-04-30,4.37,4.43,4.30,4.3300,297729,129845200,4.14;2024-04-29,4.31,4.37,4.29,4.3400,377980,163900300,5.25;2024-04-26,4.42,4.50,4.33,4.3700,554744,244817100,7.71;2024-04-25,4.32,4.52,4.30,4.4400,530725,234732500,7.37;2024-04-24,4.19,4.44,4.14,4.3700,591182,254527700,8.21;2024-04-23,4.10,4.44,4.10,4.2400,588302,250112500,8.17;2024-04-22,4.01,4.35,3.97,4.3500,585252,245918600,8.13;2024-04-19,3.92,3.98,3.85,3.9500,244123,95850100,3.39;2024-04-18,3.90,4.03,3.81,3.9400,363647,142542800,5.05;2024-04-17,3.57,3.83,3.57,3.8300,166398,61973800,2.31;2024-04-16,3.83,3.83,3.48,3.4800,299428,107801600,4.16;2024-04-15,4.07,4.11,3.70,3.8700,369259,144096200,5.13;2024-04-12,4.11,4.23,4.10,4.1100,235742,98215400,3.27;2024-04-11,4.08,4.16,4.06,4.0800,203777,83753500,2.83;2024-04-10,4.21,4.21,4.04,4.1300,277117,114033500,3.85;2024-04-09,4.14,4.24,4.13,4.2200,231951,97297100,3.22;2024-04-08,4.36,4.36,4.16,4.1700,370949,156786200,5.15;2024-04-03,4.52,4.57,4.30,4.3400,636472,278580100,8.84;2024-04-02,4.68,4.81,4.51,4.6400,1025840,476445400,14.25;2024-04-01,4.70,4.88,4.53,4.8500,1374374,648715000,19.09;2024-03-29,5.59,5.59,4.98,5.0200,1960513,1073952800,27.23;2024-03-28,5.08,5.08,5.08,5.0800,196085,99611200,2.72;2024-03-27,4.22,4.62,4.13,4.6200,485156,215078400,6.74;2024-03-26,4.14,4.22,4.09,4.2000,156702,65099100,2.18;2024-03-25,4.19,4.33,4.14,4.1500,167035,70946700,2.32;2024-03-22,4.20,4.27,4.16,4.2200,136404,57505400,1.89;2024-03-21,4.24,4.25,4.15,4.2200,155939,65465300,2.17;2024-03-20,4.23,4.29,4.21,4.2400,180856,76666500,2.51;2024-03-19,4.25,4.38,4.17,4.2900,291406,124384200,4.05;2024-03-18,4.35,4.57,4.21,4.2500,615423,267851700,8.55;2024-03-15,3.91,4.27,3.89,4.2700,156947,65551800,2.18;2024-03-14,3.88,3.95,3.84,3.8800,116346,45447900,1.62;2024-03-13,3.91,3.92,3.85,3.8700,94175,36528900,1.31;2024-03-12,3.81,3.89,3.77,3.8800,132083,50743500,1.83;2024-03-11,3.73,3.79,3.69,3.7900,89890,33639200,1.25;2024-03-08,3.70,3.74,3.66,3.7100,70303,26003900,0.98;2024-03-07,3.76,3.81,3.69,3.7000,95949,35986300,1.33;2024-03-06,3.71,3.77,3.66,3.7300,97564,36301700,1.36;2024-03-05,3.81,3.85,3.67,3.7100,130697,48939700,1.82;2024-03-04,3.77,3.91,3.75,3.8600,144771,55482900,2.01;2024-03-01,3.70,3.76,3.68,3.7400,97495,36239100,1.35;2024-02-29,3.57,3.72,3.52,3.7100,140667,51556900,1.95;2024-02-28,3.94,3.98,3.56,3.5800,227907,86048400,3.17;2024-02-27,3.83,3.92,3.80,3.9000,149249,57760500,2.07;2024-02-26,3.73,3.98,3.73,3.8700,209837,81434500,2.91;2024-02-23,3.60,3.71,3.60,3.7100,144215,52728000,2.00;2024-02-22,3.44,3.57,3.44,3.5700,127929,45193500,1.78;2024-02-21,3.38,3.60,3.37,3.4800,168776,59508300,2.34;2024-02-20,3.38,3.41,3.30,3.4100,120916,40773800,1.68;2024-02-19,3.24,3.46,3.24,3.3500,201160,67334400,2.79;2024-02-08,3.02,3.20,2.85,3.1900,289830,86907800,4.03;2024-02-07,3.20,3.23,2.93,2.9600,241568,72995300,3.36;2024-02-06,2.92,3.30,2.92,3.1600,228304,70179400,3.17;2024-02-05,3.50,3.52,3.19,3.1900,167627,54528600,2.33;2024-02-02,3.76,3.84,3.40,3.5400,143069,51656800,1.99;2024-02-01,3.82,3.87,3.63,3.7700,125234,46857400,1.74;2024-01-31,4.05,4.07,3.85,3.8600,126933,50019500,1.76;2024-01-30,4.16,4.19,4.04,4.0400,78678,32345000,1.09;2024-01-29,4.30,4.33,4.15,4.1600,85799,36088200,1.19;2024-01-26,4.28,4.37,4.26,4.3100,86989,37628500,1.21;2024-01-25,4.11,4.29,4.11,4.2800,109868,46292700,1.53;2024-01-24,4.12,4.17,3.96,4.1500,148935,60690500,2.07;2024-01-23,4.11,4.16,4.01,4.1000,122238,49952000,1.70;2024-01-22,4.45,4.45,4.12,4.1600,109168,46828700,1.52;2024-01-19,4.48,4.52,4.39,4.4400,76072,33869700,1.06;2024-01-18,4.48,4.49,4.35,4.4800,111997,49481600,1.56;2024-01-17,4.56,4.59,4.48,4.4800,72839,33070100,1.01;2024-01-16,4.67,4.69,4.49,4.5600,115402,52432300,1.60;2024-01-15,4.76,4.79,4.62,4.6400,120357,56167200,1.67;2024-01-12,4.69,4.77,4.63,4.6300,73184,34457300,1.02;2024-01-11,4.60,4.72,4.56,4.6900,76329,35484700,1.06;2024-01-10,4.63,4.64,4.55,4.5700,68504,31467500,0.95;2024-01-09,4.58,4.68,4.58,4.6300,77133,35773500,1.07;2024-01-08,4.69,4.70,4.58,4.5900,68938,31986800,0.96;2024-01-05,4.78,4.80,4.65,4.6700,87192,41161600,1.21;2024-01-04,4.77,4.79,4.73,4.7600,67837,32268100,0.94;2024-01-03,4.79,4.81,4.72,4.7600,86633,41263200,1.20;2024-01-02,4.73,4.82,4.71,4.7800,80319,38409900,1.12;2023-12-29,4.72,4.77,4.67,4.7400,84984,40177400,1.18;2023-12-28,4.67,4.74,4.62,4.7000,71690,33634800,1.00;2023-12-27,4.57,4.70,4.57,4.6700,80685,37492900,1.12;2023-12-26,4.68,4.70,4.58,4.5800,81550,37747200,1.13;2023-12-25,4.68,4.73,4.64,4.6600,93140,43546100,1.29;2023-12-22,4.83,4.83,4.69,4.7100,114455,54256500,1.59;2023-12-21,4.81,4.85,4.69,4.8300,146121,69787600,2.03;2023-12-20,4.88,4.93,4.82,4.8300,74421,36238600,1.03;2023-12-19,4.86,4.89,4.82,4.8700,65484,31741200,0.91;2023-12-18,4.92,4.94,4.83,4.8600,85269,41551000,1.18;2023-12-15,4.98,4.99,4.90,4.9100,85607,42214600,1.19;2023-12-14,4.98,5.04,4.95,4.9900,119528,59760400,1.66;2023-12-13,4.93,5.03,4.92,4.9600,103393,51465900,1.44;2023-12-12,4.93,4.98,4.90,4.9500,104750,51809800,1.45;2023-12-11,4.83,4.97,4.80,4.9400,134953,66316900,1.87;2023-12-08,4.92,4.93,4.81,4.8300,151975,73721500,2.11;2023-12-07,5.04,5.04,4.90,4.9300,199872,99154800,2.78;2023-12-06,5.02,5.13,5.00,5.0200,175575,88829300,2.44;2023-12-05,5.13,5.20,5.04,5.0500,223537,113826300,3.10;2023-12-04,5.16,5.24,5.15,5.1600,146091,75715300,2.03;2023-12-01,5.19,5.20,5.11,5.1600,141877,73156100,1.97;2023-11-30,5.19,5.22,5.08,5.1500,205544,105555400,2.85;2023-11-29,5.17,5.25,5.16,5.1900,160132,83166300,2.22;2023-11-28,5.14,5.25,5.14,5.2000,207453,107694100,2.88;2023-11-27,5.20,5.25,5.10,5.1800,267872,138591500,3.72;2023-11-24,5.46,5.46,5.21,5.2400,474803,250922300,6.59;2023-11-23,5.41,5.57,5.33,5.4300,419026,227181600,5.82;2023-11-22,5.50,5.63,5.44,5.4500,752937,416097900,10.46;2023-11-21,5.29,5.83,5.25,5.7500,959764,550647300,13.33;2023-11-20,5.36,5.39,5.25,5.3000,342158,181210000,4.75;2023-11-17,5.17,5.46,5.17,5.3600,530808,281328600,7.37;2023-11-16,5.26,5.55,5.22,5.2900,578943,307984000,8.04;2023-11-15,5.18,5.32,5.11,5.2800,718658,375511300,9.98;2023-11-14,5.21,5.43,5.10,5.1700,831625,432082800,11.55;2023-11-13,5.20,5.64,5.01,5.2800,1477146,791888500,20.52;2023-11-10,4.65,5.13,4.62,5.1300,645034,326029100,8.96;2023-11-09,4.70,4.72,4.65,4.6600,110645,51825900,1.54;2023-11-08,4.66,4.71,4.64,4.7000,117233,54856100,1.63;2023-11-07,4.65,4.67,4.56,4.6500,170518,78725800,2.37;2023-11-06,4.53,4.70,4.53,4.6900,198817,92507700,2.76