[{"seq":47497045,"ctime":1714406852,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240430\/47497045.shtml","title":"\u7eff\u5eb7\u751f\u5316\uff1a2024\u5e74\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002868","type":"notice"},{"seq":47496729,"ctime":1714406846,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240430\/47496729.shtml","title":"\u7eff\u5eb7\u751f\u5316\uff1a2023\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002868","type":"notice"},{"seq":47497333,"ctime":1714406738,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240430\/47497333.shtml","title":"\u7eff\u5eb7\u751f\u5316\uff1a2023\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002868","type":"notice"},{"seq":657267292,"ctime":1714007480,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240425\/657267292.shtml","title":"\u7eff\u5eb7\u751f\u5316\u8fde\u7eed5\u65e5\u906d\u5317\u4e0a\u8d44\u91d1\u51c0\u5356\u51fa\uff0c\u7d2f\u8ba1\u5356\u51fa355.57\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u6e2f\u8d44\u6301\u7eed\u5356\u51fa","stocks":"002868","type":"yidong"},{"seq":656295792,"ctime":1711439413,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240326\/656295792.shtml","title":"\u7eff\u5eb7\u751f\u5316\uff1a\u516c\u53f8\u751f\u4ea7\u7684\u7eb3\u4ed6\u9709\u7d20\u7cfb\u5217\u4ea7\u54c1\u4e3b\u8981\u7528\u4e8e\u98df\u54c1\u9632\u8150\u4fdd\u9c9c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002868","type":"yidong"},{"seq":655926336,"ctime":1710411504,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240314\/655926336.shtml","title":"\u5356\u8d44\u4ea7\uff01\u51c0\u5229\u8fde\u4e8f\u7684\u7eff\u5eb7\u751f\u5316\u96be\u201c\u89e3\u6e34\u201d","source":"\u5317\u4eac\u5546\u62a5","stocks":"002868","type":"yidong"},{"seq":655915424,"ctime":1710395898,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240314\/655915424.shtml","title":"\u56f4\u7ed5\u53d1\u5c55\u65b0\u8d28\u751f\u4ea7\u529b\u52a0\u5feb\u63a8\u52a8\u519c\u4e1a\u79d1\u6280\u521b\u65b0\uff01\u519c\u4e1a50ETF\u6216\u53d7\u50ac\u5316","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"002868","type":"news"},{"seq":655561167,"ctime":1709538652,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240304\/655561167.shtml","title":"\u7eff\u5eb7\u751f\u531603\u670804\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002868","type":"yidong","yidong":"1"},{"seq":655371209,"ctime":1709021444,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240227\/655371209.shtml","title":"\u7eff\u5eb7\u751f\u5316\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652102.52\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"002868","type":"yidong"},{"seq":655273307,"ctime":1708678806,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240223\/655273307.shtml","title":"\u7eff\u5eb7\u751f\u531602\u670823\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002868","type":"yidong","yidong":"1"},{"seq":655095065,"ctime":1708328026,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240219\/655095065.shtml","title":"\u519c\u836f\u517d\u836f\u884c\u4e1a19\u65e5\u4e3b\u529b\u51c0\u6d41\u51fa2633.14\u4e07\u5143\uff0c\u84dd\u4e30\u751f\u5316\u3001\u4e30\u5c71\u96c6\u56e2\u5c45\u524d","source":"\u91d1\u878d\u754c","stocks":"002868","type":"news"},{"seq":655029054,"ctime":1707382824,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240208\/655029054.shtml","title":"\u7eff\u5eb7\u751f\u531602\u670808\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002868","type":"yidong","yidong":"1"},{"seq":655026293,"ctime":1707380482,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240208\/655026293.shtml","title":"\u7eff\u5eb7\u751f\u5316\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651366.59\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"002868","type":"yidong","yidong":"1"},{"seq":654788622,"ctime":1707120662,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240205\/654788622.shtml","title":"\u7eff\u5eb7\u751f\u5316\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651828.26\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"002868","type":"yidong","yidong":"1"},{"seq":654735672,"ctime":1706865386,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240202\/654735672.shtml","title":"\u7eff\u5eb7\u751f\u5316\u4e0b\u8dcc5.82%\uff0c\u4e00\u7ebf\u6e38\u8d44\u6df1\u80a1\u901a\u4e13\u7528\u5356\u51fa541.55\u4e07\u5143","source":"\u91d1\u878d\u754c","stocks":"002868","type":"news"},{"seq":654688602,"ctime":1706778005,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240201\/654688602.shtml","title":"\u7eff\u5eb7\u751f\u531602\u670801\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002868","type":"yidong","yidong":"1"},{"seq":45923181,"ctime":1706544443,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240130\/45923181.shtml","title":"\u7eff\u5eb7\u751f\u5316\uff1a\u5173\u4e8e2023\u5e74\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002868","type":"notice"},{"seq":654568257,"ctime":1706528769,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240129\/654568257.shtml","title":"\u7eff\u5eb7\u751f\u5316\uff1a\u516c\u53f8\u9884\u8ba1\u8ba1\u63d0\u8d44\u4ea7\u51cf\u503c\u7ea68500\u4e07\u5143","source":"\u91d1\u878d\u754c","stocks":"002868","type":"news"},{"seq":654261499,"ctime":1705628859,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240119\/654261499.shtml","title":"\u5149\u4f0f\u6982\u5ff5\u9707\u8361\u8d70\u4f4e \u91d1\u521a\u5149\u4f0f\u8dcc\u8d8511%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002868","type":"news","yidong":"1"},{"seq":654128299,"ctime":1705369060,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240116\/654128299.shtml","title":"\u5149\u4f0f\u6982\u5ff5\u53cd\u590d\u6d3b\u8dc3 \u7eff\u5eb7\u751f\u53164\u8fde\u677f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002868","type":"news","yidong":"1"},{"seq":654096905,"ctime":1705309208,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240115\/654096905.shtml","title":"\u7eff\u5eb7\u751f\u531601\u670815\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002868","type":"yidong","yidong":"1"},{"seq":654094668,"ctime":1705306262,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240115\/654094668.shtml","title":"\u7eff\u5eb7\u751f\u5316\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51654232.63\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"002868","type":"yidong","yidong":"1"},{"seq":654090984,"ctime":1705297959,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240115\/654090984.shtml","title":"\u7eff\u5eb7\u751f\u53163\u6da8\u505c 5\u540d\u9ad8\u7ba1\u76d1\u4e8b\u62df\u5171\u51cf\u6301\u4e0d\u8d850.1%\u80a1\u4efd","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":"002868","type":"yidong","yidong":"1"},{"seq":654087452,"ctime":1705283817,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240115\/654087452.shtml","title":"\u5149\u4f0f\u6982\u5ff5\u63a2\u5e95\u56de\u5347 \u6c90\u90a6\u9ad8\u79d1\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002868","type":"news","yidong":"1"},{"seq":654086915,"ctime":1705282430,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240115\/654086915.shtml","title":"\u7eff\u5eb7\u751f\u5316\u8fde\u65363\u4e2a\u6da8\u505c\u677f","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002868","type":"yidong","yidong":"1"},{"seq":654056959,"ctime":1705055568,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240112\/654056959.shtml","title":"\u7eff\u5eb7\u751f\u5316\uff1a\u80a1\u4e1c\u5408\u8ba1\u62df\u51cf\u6301\u4e0d\u8d850.104%\u516c\u53f8\u80a1\u4efd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002868","type":"yidong","yidong":"1"},{"seq":654053082,"ctime":1705047049,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240112\/654053082.shtml","title":"\u7eff\u5eb7\u751f\u5316\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652472.13\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"002868","type":"yidong","yidong":"1"},{"seq":654051246,"ctime":1705042323,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240112\/654051246.shtml","title":"\u5149\u4f0f\u6982\u5ff5\u62c9\u5347\uff0c\u516c\u5143\u80a1\u4efd\u65a9\u83b74\u8fde\u677f\uff0c\u8054\u6cd3\u65b0\u79d1\u7b49\u6da8\u505c","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002868","type":"news","yidong":"1"},{"seq":654049663,"ctime":1705036406,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240112\/654049663.shtml","title":"\u4ec0\u4e48\u4fe1\u53f7\uff1f\u76d8\u4e2d\u76f4\u7ebf20cm\u6da8\u505c\uff0c\u65b0\u80fd\u6e90\u53c8\u8981\u706b\u4e86\uff1f\u8d85\u8dcc+\u4f4e\u4f30\u503c\u9ad8\u6210\u957f\u80a1\u6765\u4e86\uff08\u9644\u80a1\uff09","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u9648\u89c1\u5357","stocks":"002868","type":"news","yidong":"1"},{"seq":654047261,"ctime":1705025872,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240112\/654047261.shtml","title":"\u5149\u4f0f\u6982\u5ff5\u80a1\u6301\u7eed\u8d70\u5f3a \u6e05\u6e90\u80a1\u4efd\u7b49\u591a\u80a1\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002868","type":"news","yidong":"1"},{"seq":654012172,"ctime":1704963604,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240111\/654012172.shtml","title":"\u7eff\u5eb7\u751f\u531601\u670811\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002868","type":"yidong","yidong":"1"},{"seq":653956255,"ctime":1704849049,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240110\/653956255.shtml","title":"\u7eff\u5eb7\u751f\u5316\u8fde\u7eed5\u65e5\u906d\u5317\u4e0a\u8d44\u91d1\u51c0\u5356\u51fa\uff0c\u7d2f\u8ba1\u5356\u51fa989.25\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u6e2f\u8d44\u6301\u7eed\u5356\u51fa","stocks":"002868","type":"yidong"},{"seq":653655051,"ctime":1703838510,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231229\/653655051.shtml","title":"2023\u5e74\u5341\u5927\u718a\u80a1\u5c18\u57c3\u843d\u5b9a\uff1aST\u5de6\u6c5f\u5e74\u672b\u5d29\u76d8\u8dcc\u8fd180%","source":"\u91d1\u878d\u754c","stocks":"002868","type":"news"},{"seq":652744327,"ctime":1701393130,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231201\/652744327.shtml","title":"\u7eff\u5eb7\u751f\u5316\u8fde\u7eed5\u65e5\u906d\u5317\u4e0a\u8d44\u91d1\u51c0\u5356\u51fa\uff0c\u7d2f\u8ba1\u5356\u51fa1457.21\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u6e2f\u8d44\u6301\u7eed\u5356\u51fa","stocks":"002868","type":"yidong"},{"seq":652519634,"ctime":1700803649,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231124\/652519634.shtml","title":"\u7eff\u5eb7\u751f\u5316\u4e0a\u6d77\u6210\u7acb\u8fdb\u51fa\u53e3\u8d38\u6613\u65b0\u516c\u53f8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002868","type":"yidong"},{"seq":651986085,"ctime":1699405849,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231108\/651986085.shtml","title":"\u7eff\u5eb7\u751f\u5316\u8fde\u7eed5\u65e5\u83b7\u5f97\u5317\u4e0a\u8d44\u91d1\u51c0\u4e70\u5165\uff0c\u7d2f\u8ba1\u4e70\u5165788.53\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u6e2f\u8d44\u6301\u7eed\u4e70\u5165","stocks":"002868","type":"yidong"}]
2024-05-16,18.62,19.48,17.45,17.8700,72162,130097500,4.72;2024-05-15,16.68,18.34,16.51,18.3400,34888,63487500,2.28;2024-05-14,17.28,17.35,16.39,16.6700,48211,80991400,3.16;2024-05-13,18.18,18.18,17.23,17.2300,47302,82226200,3.10;2024-05-10,18.64,20.13,18.14,19.1400,99574,190414500,6.52;2024-05-09,17.60,18.63,16.82,18.6300,36794,66616600,2.41;2024-05-08,16.38,17.50,16.28,16.9400,38825,65326300,2.54;2024-05-07,16.40,16.79,15.85,16.6200,30726,50412900,2.01;2024-05-06,15.75,16.53,15.69,16.0000,17911,28496100,1.17;2024-04-30,15.45,15.73,15.29,15.5300,17618,27257500,1.15;2024-04-29,14.99,15.55,14.99,15.4600,17483,26858200,1.14;2024-04-26,14.78,15.10,14.52,14.9800,15887,23649900,1.04;2024-04-25,14.93,15.02,14.55,14.7700,13176,19540500,0.86;2024-04-24,14.80,14.95,14.54,14.6400,13067,19167800,0.86;2024-04-23,14.83,15.05,14.73,14.8400,11366,16921800,0.74;2024-04-22,14.91,15.29,14.48,14.8100,11536,17176900,0.76;2024-04-19,15.11,15.15,14.81,14.8900,10138,15139300,0.66;2024-04-18,15.21,15.55,14.70,15.2300,16932,25674900,1.11;2024-04-17,13.91,15.21,13.91,15.2100,21911,32550600,1.43;2024-04-16,15.36,15.36,13.86,13.8800,23532,33132000,1.54;2024-04-15,16.48,16.59,15.10,15.4000,21544,33546200,1.41;2024-04-12,17.05,17.16,16.53,16.5600,12491,20883100,0.82;2024-04-11,17.02,17.22,16.79,16.9000,11178,18968500,0.73;2024-04-10,17.79,17.83,17.05,17.1400,16091,27866300,1.05;2024-04-09,16.98,17.89,16.89,17.8600,21434,37648800,1.40;2024-04-08,17.55,17.56,16.92,16.9900,17819,30508900,1.17;2024-04-03,17.88,17.88,17.21,17.5200,21185,37084400,1.39;2024-04-02,18.38,18.58,17.71,17.9300,27169,48894100,1.78;2024-04-01,17.62,18.70,17.62,18.3800,33950,62119300,2.22;2024-03-29,17.98,18.47,17.23,17.7000,43092,76544500,2.82;2024-03-28,19.15,19.50,18.15,18.3600,66413,122423200,4.35;2024-03-27,20.38,21.14,20.00,20.1700,56582,116231200,3.70;2024-03-26,19.46,20.59,19.19,20.4800,55573,112074100,3.64;2024-03-25,19.41,20.20,19.01,19.4600,26283,51260200,1.72;2024-03-22,19.98,20.26,19.41,19.5600,22283,44061900,1.46;2024-03-21,20.17,20.50,19.80,20.0800,23928,48091100,1.57;2024-03-20,20.00,20.23,19.83,19.9700,18529,37057900,1.21;2024-03-19,20.12,20.70,20.09,20.1500,21539,43583800,1.41;2024-03-18,19.88,20.13,19.74,20.1000,21484,42857600,1.41;2024-03-15,19.58,19.87,19.50,19.7700,14606,28803800,0.96;2024-03-14,20.22,20.38,19.49,19.7400,26371,52392100,1.73;2024-03-13,20.30,20.50,19.95,20.2200,22359,45075900,1.46;2024-03-12,20.80,21.05,20.15,20.3000,46420,94990200,3.04;2024-03-11,19.90,21.00,19.86,20.8500,59155,120997100,3.87;2024-03-08,19.37,21.31,19.18,20.1000,49936,101842000,3.27;2024-03-07,19.90,20.43,19.36,19.3700,40083,78804300,2.62;2024-03-06,19.89,20.61,19.28,20.2200,59433,118737800,3.89;2024-03-05,20.58,22.00,19.83,20.0000,85083,175408600,5.57;2024-03-04,18.70,20.58,18.62,20.5800,38139,77243600,2.50;2024-03-01,18.75,18.97,18.45,18.7100,26337,49203600,1.72;2024-02-29,18.20,18.97,17.64,18.7800,38223,70720000,2.50;2024-02-28,19.23,20.39,18.18,18.4000,66326,128944700,4.34;2024-02-27,18.82,19.24,18.50,19.2300,44719,84641500,2.93;2024-02-26,19.67,20.03,18.60,18.9200,75444,144402000,4.94;2024-02-23,17.79,19.28,17.79,19.2800,20546,38979900,1.34;2024-02-22,16.77,17.99,16.77,17.5300,46901,81253300,3.07;2024-02-21,16.48,17.35,16.30,16.8700,41579,70384300,2.72;2024-02-20,15.65,16.95,15.40,16.8800,35801,58672600,2.34;2024-02-19,15.35,16.22,15.29,15.7700,32887,51761700,2.15;2024-02-08,13.90,15.29,13.52,15.2900,35456,51899400,2.32;2024-02-07,14.90,15.50,13.57,13.9000,49535,72020200,3.24;2024-02-06,14.05,15.95,14.04,15.0500,52470,77037400,3.43;2024-02-05,17.24,17.55,15.60,15.6000,47020,75834100,3.08;2024-02-02,19.80,19.80,16.66,17.3300,80922,149075300,5.30;2024-02-01,16.67,18.40,16.54,18.4000,15388,27283200,1.01;2024-01-31,17.88,18.10,16.68,16.7300,27675,47910700,1.81;2024-01-30,18.00,18.62,17.75,17.8200,33313,60453400,2.18;2024-01-29,19.98,20.02,18.54,18.6500,43219,82287800,2.83;2024-01-26,20.38,21.00,19.85,19.9800,39971,81232600,2.62;2024-01-25,20.20,20.57,19.70,20.4500,53234,107423600,3.48;2024-01-24,20.74,20.97,19.50,20.2500,62095,125711600,4.06;2024-01-23,20.29,21.27,19.71,20.6300,75131,154007700,4.92;2024-01-22,23.04,23.04,20.74,20.7400,89041,193406800,5.83;2024-01-19,24.11,24.63,23.04,23.0400,95589,223280300,6.26;2024-01-18,25.60,26.88,25.60,25.6000,118007,306008000,7.72;2024-01-17,31.41,33.00,27.06,28.4400,197392,575375000,12.92;2024-01-16,29.57,30.07,28.00,30.0700,88770,260982500,5.81;2024-01-15,27.34,27.34,27.34,27.3400,17563,48016400,1.15;2024-01-12,22.80,24.85,22.80,24.8500,61040,144803700,4.00;2024-01-11,20.43,22.59,20.43,22.5900,23071,50787100,1.51;2024-01-10,19.92,21.72,19.60,20.5400,33435,69228800,2.19;2024-01-09,19.76,20.59,19.62,19.9900,12481,25059600,0.82;2024-01-08,19.95,20.40,19.70,19.7000,13201,26373600,0.86;2024-01-05,20.81,20.81,19.92,20.0200,12854,26106000,0.84;2024-01-04,20.85,21.08,20.70,20.8100,7942,16537000,0.52;2024-01-03,21.04,21.28,20.71,20.9800,11999,25167400,0.79;2024-01-02,21.25,21.30,20.71,21.0400,15567,32705400,1.02;2023-12-29,21.00,21.26,20.70,21.2600,21881,45873600,1.43;2023-12-28,19.83,21.26,19.61,20.9200,27493,56656900,1.80;2023-12-27,19.88,20.00,19.55,19.7400,12048,23782800,0.79;2023-12-26,20.12,20.15,19.72,19.8400,9051,18000600,0.59;2023-12-25,20.40,20.40,19.90,20.0200,9386,18806300,0.61;2023-12-22,20.71,20.97,20.26,20.3800,9931,20367900,0.65;2023-12-21,20.60,20.88,20.02,20.6300,12013,24575500,0.79;2023-12-20,20.70,20.95,20.31,20.3500,8447,17386600,0.55;2023-12-19,20.76,20.89,20.51,20.7000,8474,17532900,0.55;2023-12-18,20.95,20.99,20.49,20.6000,9177,19029500,0.60;2023-12-15,21.08,21.26,20.81,20.9000,6764,14231800,0.44;2023-12-14,21.11,21.30,21.01,21.0700,6147,13000000,0.40;2023-12-13,21.54,21.56,21.10,21.1100,9684,20617300,0.63;2023-12-12,21.40,21.60,21.26,21.5000,8770,18743300,0.57;2023-12-11,21.31,21.40,20.98,21.3600,13211,27993700,0.86;2023-12-08,21.89,21.92,21.33,21.3800,8911,19176400,0.58;2023-12-07,22.02,22.16,21.61,21.8000,9276,20259400,0.61;2023-12-06,21.70,22.27,21.61,22.0200,12571,27661400,0.82;2023-12-05,22.48,22.48,21.70,21.7000,11490,25213600,0.75;2023-12-04,22.39,22.47,22.08,22.1500,8616,19177300,0.56;2023-12-01,22.57,22.71,22.18,22.3200,10359,23231500,0.68;2023-11-30,23.27,23.35,22.32,22.5300,14691,33195300,0.96;2023-11-29,23.56,23.69,23.01,23.0900,10729,24983800,0.70;2023-11-28,23.71,23.98,23.49,23.6200,11803,28011200,0.77;2023-11-27,24.18,24.36,23.78,23.9500,11665,28000600,0.76;2023-11-24,24.71,24.71,23.97,24.1700,7250,17515300,0.47;2023-11-23,24.68,24.86,24.48,24.5400,7603,18691600,0.50;2023-11-22,25.13,25.18,24.63,24.6700,9202,22833000,0.60;2023-11-21,24.98,25.22,24.76,24.9900,12583,31458200,0.82;2023-11-20,24.37,25.18,24.23,24.9800,19966,49368500,1.31