[{"seq":657453168,"ctime":1714463485,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240430\/657453168.shtml","title":"\u8dc3\u5cad\u80a1\u4efd04\u670830\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002725","type":"yidong"},{"seq":47456457,"ctime":1714406852,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240430\/47456457.shtml","title":"\u8dc3\u5cad\u80a1\u4efd\uff1a2024\u5e74\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002725","type":"notice"},{"seq":656536450,"ctime":1712044270,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240402\/656536450.shtml","title":"\u8dc3\u5cad\u80a1\u4efd04\u670802\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"002725","type":"yidong"},{"seq":656490096,"ctime":1711960045,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240401\/656490096.shtml","title":"\u8dc3\u5cad\u80a1\u4efd\u9996\u677f\u6da8\u505c\uff0c\u5c01\u677f\u8d44\u91d18202.77\u4e07\u5143","source":"\u91d1\u878d\u754c","stocks":"002725","type":"news","yidong":"1"},{"seq":656488882,"ctime":1711957907,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240401\/656488882.shtml","title":"\u8dc3\u5cad\u80a1\u4efd04\u670801\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002725","type":"yidong","yidong":"1"},{"seq":656295860,"ctime":1711439491,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240326\/656295860.shtml","title":"\u8dc3\u5cad\u80a1\u4efd03\u670826\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"002725","type":"yidong"},{"seq":656249640,"ctime":1711353201,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240325\/656249640.shtml","title":"\u8dc3\u5cad\u80a1\u4efd03\u670825\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002725","type":"yidong","yidong":"1"},{"seq":656147219,"ctime":1711007647,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240321\/656147219.shtml","title":"\u8dc3\u5cad\u80a1\u4efd03\u670821\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002725","type":"yidong"},{"seq":656005995,"ctime":1710728874,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240318\/656005995.shtml","title":"CPO\u6982\u5ff5\u80a1\u9707\u8361\u8d70\u9ad8\uff0c\u70fd\u706b\u901a\u4fe1\u3001\u53ef\u5ddd\u79d1\u6280\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002725","type":"news"},{"seq":655666449,"ctime":1709725308,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240306\/655666449.shtml","title":"\u9996\u6b21\u88ab\u5199\u5165\u653f\u5e9c\u5de5\u4f5c\u62a5\u544a\uff0c\u6c22\u80fd\u4ea7\u4e1a\u53d1\u5c55\u9a76\u5165\u201c\u5feb\u8f66\u9053\u201d","source":"\u56fd\u9645\u91d1\u878d\u62a5","stocks":"002725","type":"news","yidong":"1"},{"seq":655649875,"ctime":1709711609,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240306\/655649875.shtml","title":"\u8dc3\u5cad\u80a1\u4efd03\u670806\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002725","type":"yidong","yidong":"1"},{"seq":655526356,"ctime":1709294550,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240301\/655526356.shtml","title":"\u4e25\u6293\u72ec\u8463\u4efb\u804c\u89c4\u8303 \u4e00\u5468\u518515\u5bb6\u4e0a\u5e02\u516c\u53f8\u88ab\u76d1\u7ba1","source":"\u65b0\u5feb\u62a5","stocks":"002725","type":"news"},{"seq":655457498,"ctime":1709180340,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240229\/655457498.shtml","title":"AI\u7b97\u529b\u65b0\u6750\u6599\u706b\u4e86\uff0c\u7f8e\u80a1AXTI\u4ec53\u5929\u80a1\u4ef7\u7ffb\u500d\uff0cA\u80a1\u6982\u5ff5\u80a1\u4e0d\u523010\u53ea","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u6881\u8c26\u521a","stocks":"002725","type":"news"},{"seq":655351779,"ctime":1708958994,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240226\/655351779.shtml","title":"\u72ec\u8463\u201c\u8d85\u6807\u201d\u5c65\u804c\u88ab\u8b66\u793a \u534a\u5e74\u5185\u5df2\u6709\u8fd12000\u540d\u72ec\u8463\u79bb\u804c","source":"\u5927\u4f17\u8bc1\u5238\u62a5","author":"gloria","stocks":"002725","type":"news"},{"seq":655297047,"ctime":1708699677,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240223\/655297047.shtml","title":"\u76d1\u7ba1\u51fa\u624b\uff01\u591a\u4f4d\u72ec\u7acb\u8463\u4e8b\u6d89\u865a\u5047\u58f0\u660e \u5341\u4f59\u5bb6\u4e0a\u5e02\u516c\u53f8\u6536\u8b66\u793a\u51fd","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"002725","type":"news","yidong":"1"},{"seq":655293270,"ctime":1708691358,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240223\/655293270.shtml","title":"\u8dc3\u5cad\u80a1\u4efd\u53ca\u76f8\u5173\u4eba\u5458\u6536\u5230\u6d59\u6c5f\u8bc1\u76d1\u5c40\u8b66\u793a\u51fd","source":"\u667a\u901a\u8d22\u7ecf","stocks":"002725","type":"news","yidong":"1"},{"seq":655270259,"ctime":1708674760,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240223\/655270259.shtml","title":"\u8dc3\u5cad\u80a1\u4efd02\u670823\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002725","type":"yidong","yidong":"1"},{"seq":655025999,"ctime":1707380014,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240208\/655025999.shtml","title":"\u8dc3\u5cad\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651588.92\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"002725","type":"yidong"},{"seq":45936235,"ctime":1706630843,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240131\/45936235.shtml","title":"\u8dc3\u5cad\u80a1\u4efd\uff1a2023\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002725","type":"notice"},{"seq":654215054,"ctime":1705541740,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240118\/654215054.shtml","title":"\u8dc3\u5cad\u80a1\u4efd\u53d6\u5f97\u8f6e\u6bc2\u94f8\u9020\u7528\u8131\u6a21\u8f85\u52a9\u88c5\u7f6e\u4e13\u5229\uff0c\u53ef\u9632\u6b62\u8f6e\u6bc2\u635f\u574f\u6216\u53d8\u5f62","source":"\u91d1\u878d\u754c","stocks":"002725","type":"news"},{"seq":653493752,"ctime":1703501140,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231225\/653493752.shtml","title":"\u8ffd\u8e2a\u725b\u6563\u5f20\u5efa\u98de \u6367\u573a20\u591a\u5bb6\u4e0a\u5e02\u516c\u53f8\u5b9a\u589e","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","author":"\u9ad8\u5fd7\u521a","stocks":"002725","type":"news"},{"seq":652762892,"ctime":1701434108,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231201\/652762892.shtml","title":"\u8d8b\u8fd10\u80fd\u8017\uff0c\u56fd\u5916\u5f00\u53d1\u51fa\u65b0\u578b\u5149\u5b50\u82af\u7247\uff0cA\u80a1\u6982\u5ff5\u80a1\u51fa\u7089","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u5f20\u6d01","stocks":"002725","type":"news"},{"seq":652476292,"ctime":1700722302,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231123\/652476292.shtml","title":"\u8dc3\u5cad\u80a1\u4efd-9.96%\u8dcc\u505c\uff0c\u603b\u5e02\u503c31.69\u4ebf\u5143","source":"\u91d1\u878d\u754c","stocks":"002725","type":"news","yidong":"1"},{"seq":652433756,"ctime":1700639614,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231122\/652433756.shtml","title":"\u8dc3\u5cad\u80a1\u4efd11\u670822\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"002725","type":"yidong","yidong":"1"},{"seq":652427065,"ctime":1700616870,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231122\/652427065.shtml","title":"\u9ad8\u4f4d\u80a1\u5f00\u76d8\u8df3\u6c34 \u94f6\u5b9d\u5c71\u65b0\u3001\u4e09\u67cf\u7855\u53cc\u53cc\u8dcc\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002725","type":"news","yidong":"1"},{"seq":652390200,"ctime":1700553116,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231121\/652390200.shtml","title":"\u8dc3\u5cad\u80a1\u4efd11\u670821\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002725","type":"yidong","yidong":"1"},{"seq":652383833,"ctime":1700531181,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231121\/652383833.shtml","title":"\u8dc3\u5cad\u80a1\u4efd\u5f55\u5f975\u59294\u677f","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002725","type":"yidong","yidong":"1"},{"seq":652347166,"ctime":1700466650,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231120\/652347166.shtml","title":"\u8dc3\u5cad\u80a1\u4efd11\u670820\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"002725","type":"yidong","yidong":"1"},{"seq":652300791,"ctime":1700207614,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231117\/652300791.shtml","title":"\u8dc3\u5cad\u80a1\u4efd11\u670817\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002725","type":"yidong","yidong":"1"},{"seq":652295219,"ctime":1700188236,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231117\/652295219.shtml","title":"\u6c7d\u8f66\u4ea7\u4e1a\u94fe\u80a1\u62c9\u5347\uff0c\u4e9a\u666e\u80a1\u4efd\u3001\u6d59\u6c5f\u4e16\u5b9d\u6da8\u505c\uff0c\u5965\u7279\u4f73\u4e24\u8fde\u677f","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002725","type":"news","yidong":"1"},{"seq":652294261,"ctime":1700185950,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231117\/652294261.shtml","title":"\u51ef\u4f17\u80a1\u4efd\u76d8\u4e2d\u521b\u5386\u53f2\u65b0\u9ad8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002725","type":"yidong","yidong":"1"},{"seq":652294009,"ctime":1700185318,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231117\/652294009.shtml","title":"\u6c7d\u8f66\u96f6\u90e8\u4ef6\u677f\u5757\u5f02\u52a8\u62c9\u5347 \u5965\u7279\u4f732\u8fde\u677f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002725","type":"news","yidong":"1"},{"seq":652260408,"ctime":1700121167,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231116\/652260408.shtml","title":"\u8dc3\u5cad\u80a1\u4efd11\u670816\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"002725","type":"yidong"},{"seq":652243136,"ctime":1700060339,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231115\/652243136.shtml","title":"\u6c7d\u8f66\u96f6\u90e8\u4ef6\u677f\u5757\u8fce\u6765\u98ce\u53e3 \u770b\u597d\u884c\u4e1a\u6838\u5fc3\u4e09\u5927\u4e3b\u7ebf","source":"\u5927\u4f17\u8bc1\u5238\u62a5","author":"gloria","stocks":"002725","type":"news","yidong":"1"},{"seq":652218561,"ctime":1700034869,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231115\/652218561.shtml","title":"\u8dc3\u5cad\u80a1\u4efd11\u670815\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002725","type":"yidong","yidong":"1"}]
2024-05-17,9.17,9.43,9.17,9.3900,61896,57630700,2.95;2024-05-16,9.33,9.43,9.19,9.2300,54312,50361000,2.59;2024-05-15,9.11,9.45,9.01,9.2800,78982,73216400,3.76;2024-05-14,8.92,9.16,8.92,9.1100,51748,46998000,2.46;2024-05-13,8.98,9.08,8.85,8.8800,82322,73529000,3.92;2024-05-10,9.47,9.58,9.23,9.2900,60156,56124300,2.86;2024-05-09,9.45,9.57,9.38,9.4500,70722,67056700,3.37;2024-05-08,9.54,9.58,9.31,9.3500,83320,78512300,3.97;2024-05-07,9.46,9.69,9.32,9.6000,142828,136630400,6.80;2024-05-06,9.47,9.69,9.41,9.4600,189415,179918300,9.02;2024-04-30,9.29,10.03,9.27,9.5700,279655,273481700,13.32;2024-04-29,8.92,9.14,8.91,9.1200,55388,50157000,2.64;2024-04-26,8.83,9.02,8.70,8.8900,59719,53063000,2.84;2024-04-25,8.70,8.85,8.67,8.7600,44309,38830400,2.11;2024-04-24,8.59,8.74,8.49,8.6900,53730,46486000,2.56;2024-04-23,8.31,8.56,8.31,8.4900,51635,43825000,2.46;2024-04-22,8.40,8.50,8.15,8.2900,62169,51763900,2.96;2024-04-19,8.59,8.73,8.40,8.4900,72311,61680900,3.44;2024-04-18,8.51,8.84,8.38,8.5900,96085,82758100,4.58;2024-04-17,7.79,8.57,7.79,8.5100,114153,95044700,5.44;2024-04-16,8.40,8.45,7.79,7.7900,113837,90442300,5.42;2024-04-15,9.23,9.23,8.38,8.6500,115829,100985700,5.52;2024-04-12,9.25,9.46,9.21,9.2500,71382,66440700,3.40;2024-04-11,9.18,9.40,9.08,9.2400,76661,71256600,3.65;2024-04-10,9.70,9.78,9.11,9.2700,132364,123771000,6.30;2024-04-09,9.80,10.03,9.74,9.7800,103949,102287700,4.95;2024-04-08,10.23,10.34,9.80,9.8000,127591,127859900,6.08;2024-04-03,10.52,10.79,10.12,10.2200,144328,148478100,6.87;2024-04-02,11.13,11.30,10.46,10.6000,352799,382181100,16.80;2024-04-01,10.66,11.03,10.51,11.0300,141450,154172200,6.74;2024-03-29,10.60,10.60,9.91,10.0300,245954,250793100,11.71;2024-03-28,9.19,9.96,9.16,9.7700,229663,219529600,10.94;2024-03-27,10.53,10.60,9.70,9.7000,276370,275813000,13.16;2024-03-26,11.07,11.54,10.41,10.7800,495190,542149200,23.58;2024-03-25,9.99,10.95,9.99,10.9500,222013,240731000,10.57;2024-03-22,10.04,10.35,9.91,9.9500,257291,259394400,12.25;2024-03-21,9.89,10.92,9.80,10.4600,383263,403689500,18.25;2024-03-20,9.85,10.05,9.79,9.9300,134455,132966500,6.40;2024-03-19,9.80,10.73,9.61,10.0200,242976,243740400,11.57;2024-03-18,9.50,9.80,9.42,9.7800,191227,184669800,9.11;2024-03-15,9.21,9.37,9.06,9.3600,92924,86031600,4.42;2024-03-14,9.25,9.41,9.10,9.2900,108756,100933100,5.18;2024-03-13,9.28,9.48,9.23,9.2700,121349,113123500,5.78;2024-03-12,9.15,9.35,9.11,9.2600,117150,108303800,5.58;2024-03-11,9.02,9.20,9.01,9.1900,102967,93760100,4.90;2024-03-08,9.07,9.41,8.91,9.2300,151834,139629600,7.23;2024-03-07,9.42,9.78,8.95,9.1900,257401,238762300,12.26;2024-03-06,8.67,9.54,8.60,9.5400,163873,149330500,7.80;2024-03-05,8.87,8.95,8.61,8.6700,98246,86137300,4.68;2024-03-04,9.00,9.13,8.58,8.8800,133645,117617700,6.36;2024-03-01,8.70,9.38,8.70,8.8900,177665,159775700,8.46;2024-02-29,7.84,8.55,7.84,8.5500,127632,106633800,6.08;2024-02-28,9.05,9.17,8.16,8.1600,196768,170863200,9.37;2024-02-27,8.67,9.18,8.57,9.0700,164856,146299200,7.85;2024-02-26,8.80,9.46,8.62,8.7500,254626,228279000,12.12;2024-02-23,7.99,8.75,7.99,8.7500,57495,49158700,2.74;2024-02-22,7.49,7.97,7.49,7.9500,110538,85784400,5.26;2024-02-21,7.27,7.95,7.24,7.5400,122526,93652200,5.83;2024-02-20,7.18,7.61,7.00,7.3800,97043,70764900,4.62;2024-02-19,6.78,7.20,6.78,7.1800,121199,85556200,5.77;2024-02-08,6.07,6.68,5.80,6.5900,135189,85582300,6.44;2024-02-07,6.63,6.65,6.07,6.0900,149529,93807300,7.12;2024-02-06,6.43,6.99,6.35,6.6300,167472,108634600,7.97;2024-02-05,7.82,7.83,7.05,7.0500,69364,49294500,3.30;2024-02-02,8.29,8.52,7.52,7.8300,77028,61479000,3.67;2024-02-01,8.45,8.50,8.09,8.2900,66430,55195000,3.16;2024-01-31,9.13,9.24,8.46,8.4700,80640,70741400,3.84;2024-01-30,9.45,9.59,9.22,9.2600,41460,38916100,1.97;2024-01-29,10.14,10.18,9.51,9.5400,61281,59437600,2.92;2024-01-26,10.10,10.31,10.00,10.1400,61400,62433400,2.92;2024-01-25,9.50,10.05,9.47,10.0300,75316,73876500,3.59;2024-01-24,9.45,9.60,9.16,9.5200,55575,52394600,2.65;2024-01-23,9.47,9.48,9.20,9.3900,54544,50936300,2.60;2024-01-22,10.24,10.24,9.34,9.4700,61718,59982000,2.94;2024-01-19,10.26,10.30,10.10,10.1000,37383,38040900,1.78;2024-01-18,10.27,10.40,9.97,10.2600,65185,66087800,3.10;2024-01-17,10.73,10.73,10.30,10.3800,37202,39010000,1.77;2024-01-16,10.63,10.75,10.48,10.7000,44467,47158100,2.12;2024-01-15,10.76,10.80,10.60,10.6600,40047,42851200,1.91;2024-01-12,11.00,11.09,10.75,10.7800,48123,52515700,2.29;2024-01-11,10.60,10.98,10.56,10.9800,59352,64377100,2.83;2024-01-10,10.82,10.86,10.49,10.6000,53009,56485700,2.52;2024-01-09,10.81,11.03,10.70,10.8000,48304,52515800,2.30;2024-01-08,10.90,11.00,10.68,10.7700,53511,58056900,2.55;2024-01-05,11.07,11.29,10.84,10.9200,94921,104955000,4.52;2024-01-04,11.02,11.33,10.93,11.2200,112208,125405700,5.34;2024-01-03,11.14,11.20,10.92,11.0300,53876,59490500,2.57;2024-01-02,11.10,11.24,11.06,11.1400,54953,61411400,2.62;2023-12-29,10.93,11.20,10.91,11.1800,66690,74100400,3.18;2023-12-28,10.71,10.99,10.57,10.9500,66714,72373200,3.18;2023-12-27,10.57,10.85,10.57,10.7700,61438,66035300,2.93;2023-12-26,10.88,10.89,10.56,10.5700,61187,65078300,2.91;2023-12-25,10.72,10.85,10.65,10.8000,48439,52080200,2.31;2023-12-22,10.82,10.98,10.70,10.7200,56694,61471400,2.70;2023-12-21,10.77,10.96,10.65,10.9500,74546,80599200,3.55;2023-12-20,11.01,11.10,10.86,10.8800,53307,58477900,2.54;2023-12-19,11.04,11.05,10.90,11.0000,59276,65111300,2.82;2023-12-18,11.12,11.18,10.94,10.9900,69723,77089500,3.32;2023-12-15,11.18,11.26,11.07,11.1200,77720,86585600,3.70;2023-12-14,11.44,11.48,11.16,11.2000,125459,141381400,5.97;2023-12-13,11.45,11.59,11.42,11.4300,84397,96986800,4.02;2023-12-12,11.47,11.55,11.33,11.5300,91502,105002100,4.36;2023-12-11,11.31,11.54,11.25,11.4600,105396,120169900,5.02;2023-12-08,11.76,11.95,11.36,11.3900,224969,259696300,10.71;2023-12-07,12.22,12.23,11.75,11.8000,197426,234942300,9.40;2023-12-06,12.27,12.48,12.00,12.3900,319193,391013700,15.20;2023-12-05,11.98,12.38,11.75,12.2700,301766,365824500,14.37;2023-12-04,12.00,12.17,11.95,12.0800,156932,189432700,7.47;2023-12-01,11.71,11.98,11.53,11.9600,155123,183514400,7.39;2023-11-30,11.96,12.05,11.61,11.7700,191256,225242900,9.11;2023-11-29,11.91,12.30,11.85,12.0000,243618,294277400,11.60;2023-11-28,11.59,12.09,11.52,11.9500,209517,248955600,9.98;2023-11-27,11.80,11.98,11.67,11.8100,217057,256534200,10.34;2023-11-24,12.02,12.45,11.70,11.7900,333900,399641600,15.90;2023-11-23,13.74,13.74,12.38,12.3800,513769,652423500,24.46;2023-11-22,14.00,14.97,13.74,13.7500,838055,1176089700,39.90;2023-11-21,13.22,15.27,13.22,15.2700,823384,1222045400,39.21;2023-11-20,13.30,13.88,13.01,13.8800,867924,1178582000,41.33