[{"seq":656295849,"ctime":1711439480,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240326\/656295849.shtml","title":"\u60e0\u5a01\u79d1\u628003\u670826\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"002888","type":"yidong"},{"seq":656249625,"ctime":1711353191,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240325\/656249625.shtml","title":"\u60e0\u5a01\u79d1\u628003\u670825\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002888","type":"yidong"},{"seq":655645219,"ctime":1709695533,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240306\/655645219.shtml","title":"\u6d88\u8d39\u7535\u5b50\u677f\u5757\u5f02\u52a8\u62c9\u5347 \u6b4c\u5c14\u80a1\u4efd\u6da8\u8d858%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002888","type":"news"},{"seq":655416766,"ctime":1709106692,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240228\/655416766.shtml","title":"\u60e0\u5a01\u79d1\u628002\u670828\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"002888","type":"yidong"},{"seq":655370809,"ctime":1709020387,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240227\/655370809.shtml","title":"\u60e0\u5a01\u79d1\u628002\u670827\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"002888","type":"yidong"},{"seq":655321344,"ctime":1708933984,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240226\/655321344.shtml","title":"\u60e0\u5a01\u79d1\u628002\u670826\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002888","type":"yidong"},{"seq":655315893,"ctime":1708915631,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240226\/655315893.shtml","title":"\u667a\u80fd\u97f3\u7bb1\u6982\u5ff5\u9707\u8361\u62c9\u5347 \u60e0\u5a01\u79d1\u6280\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002888","type":"news"},{"seq":655096183,"ctime":1708330534,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240219\/655096183.shtml","title":"\u60e0\u5a01\u79d1\u6280\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651386.74\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"002888","type":"yidong"},{"seq":655026353,"ctime":1707380528,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240208\/655026353.shtml","title":"\u60e0\u5a01\u79d1\u6280\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651036.01\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"002888","type":"yidong"},{"seq":653957973,"ctime":1704851429,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240110\/653957973.shtml","title":"\u6d88\u8d39\u7535\u5b50\u677f\u5757\u9707\u8361\u8d70\u4f4e \u4ebf\u9053\u4fe1\u606f\u8dcc\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002888","type":"news"},{"seq":653872244,"ctime":1704677565,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240108\/653872244.shtml","title":"\u6d88\u8d39\u7535\u5b50\u677f\u5757\u65e9\u76d8\u8d70\u4f4e \u4e1c\u5c3c\u7535\u5b50\u8dcc\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002888","type":"news"},{"seq":653840121,"ctime":1704441114,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240105\/653840121.shtml","title":"\u60e0\u5a01\u79d1\u628001\u670805\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"002888","type":"yidong"},{"seq":653797011,"ctime":1704355207,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240104\/653797011.shtml","title":"\u60e0\u5a01\u79d1\u628001\u670804\u65e5\u5927\u6da8\uff0c\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u9ad8","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u9ad8","stocks":"002888","type":"yidong"},{"seq":653751625,"ctime":1704268258,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240103\/653751625.shtml","title":"\u60e0\u5a01\u79d1\u628001\u670803\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002888","type":"yidong"},{"seq":653607837,"ctime":1703749954,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231228\/653607837.shtml","title":"\u60e0\u5a01\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":"002888","type":"yidong"},{"seq":653522028,"ctime":1703577102,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231226\/653522028.shtml","title":"\u60e0\u5a01\u79d1\u628012\u670826\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"002888","type":"yidong"},{"seq":653429805,"ctime":1703231465,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231222\/653429805.shtml","title":"\u60e0\u5a01\u79d1\u628012\u670822\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"002888","type":"yidong"},{"seq":653383007,"ctime":1703145117,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231221\/653383007.shtml","title":"\u60e0\u5a01\u79d1\u628012\u670821\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002888","type":"yidong"},{"seq":653340895,"ctime":1703059832,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231220\/653340895.shtml","title":"\u60e0\u5a01\u79d1\u6280\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652.00\u4ebf\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"002888","type":"yidong"},{"seq":653340471,"ctime":1703058747,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231220\/653340471.shtml","title":"\u60e0\u5a01\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":"002888","type":"yidong"},{"seq":653334671,"ctime":1703038111,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231220\/653334671.shtml","title":"\u60e0\u5a01\u79d1\u6280\u8fde\u65363\u4e2a\u6da8\u505c\u677f","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002888","type":"yidong"},{"seq":653311153,"ctime":1702984461,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231219\/653311153.shtml","title":"\u8fde\u7eed\u4e24\u65e520cm\u6da8\u505c\uff0c\u8de8\u754c\u7b97\u529b\u80a1\u5c01\u5355\u8d44\u91d1\u8d856\u4ebf\u5143","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u6731\u542c\u6b66","stocks":"002888","type":"yidong"},{"seq":653254965,"ctime":1702885916,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231218\/653254965.shtml","title":"\u60e0\u5a01\u79d1\u628012\u670818\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002888","type":"yidong"},{"seq":653116455,"ctime":1702453916,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231213\/653116455.shtml","title":"\u60e0\u5a01\u79d1\u628012\u670813\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"002888","type":"yidong"},{"seq":652939715,"ctime":1701935539,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231207\/652939715.shtml","title":"\u60e0\u5a01\u79d1\u628012\u670807\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"002888","type":"yidong"},{"seq":652898240,"ctime":1701849166,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231206\/652898240.shtml","title":"\u60e0\u5a01\u79d1\u628012\u670806\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002888","type":"yidong"},{"seq":652893154,"ctime":1701830456,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231206\/652893154.shtml","title":"\u60e0\u5a01\u79d1\u62809.99%\u6da8\u505c\uff0c\u603b\u5e02\u503c30.79\u4ebf\u5143","source":"\u91d1\u878d\u754c","stocks":"002888","type":"news"},{"seq":652797064,"ctime":1701659157,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231204\/652797064.shtml","title":"\u60e0\u5a01\u79d1\u6280\uff1a\u5c06\u4e8e\u5e7f\u5dde\u56fd\u9645\u8033\u673a\u5c55\u53d1\u5e03\u6570\u6b3e\u60e0\u5a01\u65d7\u8230Hi-Fi\u8033\u673a","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002888","type":"yidong"},{"seq":652752861,"ctime":1701417211,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231201\/652752861.shtml","title":"\u60e0\u5a01\u79d1\u628012\u670801\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"002888","type":"yidong"},{"seq":652621589,"ctime":1701161440,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231128\/652621589.shtml","title":"\u60e0\u5a01\u79d1\u6280\u8dcc\u505c\uff0c\u9f99\u864e\u699c\u4e0a\u673a\u6784\u4e70\u516510.15\u4e07\u5143\uff0c\u5356\u51fa1479.51\u4e07\u5143","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002888","type":"yidong"},{"seq":652619608,"ctime":1701157834,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231128\/652619608.shtml","title":"\u60e0\u5a01\u79d1\u628011\u670828\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"002888","type":"yidong"},{"seq":652614310,"ctime":1701139943,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231128\/652614310.shtml","title":"\u60e0\u5a01\u79d1\u6280-9.99%\u8dcc\u505c\uff0c\u603b\u5e02\u503c33.3\u4ebf\u5143","source":"\u91d1\u878d\u754c","stocks":"002888","type":"news"},{"seq":652573467,"ctime":1701071505,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231127\/652573467.shtml","title":"\u60e0\u5a01\u79d1\u628011\u670827\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002888","type":"yidong"},{"seq":652566741,"ctime":1701049591,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231127\/652566741.shtml","title":"\u60e0\u5a01\u79d1\u6280\u8fde\u65364\u4e2a\u6da8\u505c\u677f","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002888","type":"yidong"},{"seq":652550601,"ctime":1700838569,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231124\/652550601.shtml","title":"\u8d44\u91d1\u6740\u4e86\u4e2a\u201c\u56de\u9a6c\u67aa\u201d \u60e0\u5a01\u79d1\u6280\u5348\u540e\u4e0a\u6f14\u201c\u8fc7\u5c71\u8f66\u201d\u8d70\u52bf","source":"\u5927\u4f17\u8bc1\u5238\u62a5","author":"newshoo","stocks":"002888","type":"yidong"},{"seq":652522431,"ctime":1700812265,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231124\/652522431.shtml","title":"\u60e0\u5a01\u79d1\u628011\u670824\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"002888","type":"yidong"},{"seq":652519668,"ctime":1700803781,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231124\/652519668.shtml","title":"\u60e0\u5a01\u79d1\u6280\u5348\u540e\u4e0a\u6f14\u201c\u5730\u5929\u677f\u201d","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002888","type":"news"},{"seq":652517938,"ctime":1700795279,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231124\/652517938.shtml","title":"\u60e0\u5a01\u79d1\u6280-9.98%\u8dcc\u505c\uff0c\u603b\u5e02\u503c27.53\u4ebf\u5143","source":"\u91d1\u878d\u754c","stocks":"002888","type":"news"},{"seq":652433650,"ctime":1700639493,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231122\/652433650.shtml","title":"\u60e0\u5a01\u79d1\u628011\u670822\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002888","type":"yidong"},{"seq":651994235,"ctime":1699429893,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231108\/651994235.shtml","title":"\u60e0\u5a01\u79d1\u628011\u670808\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"002888","type":"yidong"},{"seq":651953285,"ctime":1699343493,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231107\/651953285.shtml","title":"\u60e0\u5a01\u79d1\u628011\u670807\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"002888","type":"yidong"},{"seq":651910874,"ctime":1699257234,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231106\/651910874.shtml","title":"\u60e0\u5a01\u79d1\u628011\u670806\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"002888","type":"yidong"},{"seq":651864067,"ctime":1698997875,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231103\/651864067.shtml","title":"\u60e0\u5a01\u79d1\u628011\u670803\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002888","type":"yidong"},{"seq":651856842,"ctime":1698976092,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231103\/651856842.shtml","title":"\u6d88\u8d39\u7535\u5b50\u6982\u5ff5\u80a1\u9707\u8361\u62c9\u5347 \u671d\u9633\u79d1\u62805\u8fde\u677f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002888","type":"news"},{"seq":651789797,"ctime":1698834010,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231101\/651789797.shtml","title":"2023\u5e74Q3\u57fa\u91d1\u6301\u4ed3\u60c5\u51b5\u2014\u2014\u60e0\u5a01\u79d1\u6280","source":"\u540c\u82b1\u987aiNews","author":"AI\u57fa\u91d1","stocks":"002888","type":"yidong"},{"seq":44856493,"ctime":1698336450,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20231027\/44856493.shtml","title":"\u60e0\u5a01\u79d1\u6280\uff1a2023\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002888","type":"notice"},{"seq":651440252,"ctime":1697788326,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231020\/651440252.shtml","title":"\u60e0\u5a01\u79d1\u628010\u670820\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002888","type":"yidong"},{"seq":651126270,"ctime":1696925495,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231010\/651126270.shtml","title":"\u60e0\u5a01\u79d1\u6280\uff1a\u516c\u53f8\u5c06\u4e8e10\u670827\u65e5\u62ab\u9732\u4e09\u5b63\u62a5","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"002888","type":"news"}]
2024-05-16,14.11,15.18,14.08,15.1800,96724,142454800,12.79;2024-05-15,14.40,14.60,13.59,13.8000,147658,206703000,19.53;2024-05-14,14.50,14.71,14.11,14.7100,135727,198090500,17.95;2024-05-13,13.97,14.23,12.96,13.3700,64579,87865500,8.54;2024-05-10,14.00,14.08,13.39,13.4400,28696,38987300,3.80;2024-05-09,13.82,14.10,13.82,13.9800,22004,30721700,2.91;2024-05-08,14.30,14.31,13.73,13.7700,27607,38396900,3.65;2024-05-07,14.21,14.28,13.93,14.1800,27789,39258700,3.68;2024-05-06,14.13,14.30,14.01,14.0900,25941,36636900,3.43;2024-04-30,14.45,14.45,13.75,14.0300,31243,43856500,4.13;2024-04-29,13.83,14.26,13.82,14.1400,31248,43993600,4.13;2024-04-26,13.64,13.93,13.22,13.7400,37126,50679800,4.91;2024-04-25,13.29,13.73,13.29,13.5000,29210,39556000,3.86;2024-04-24,12.95,13.44,12.90,13.4400,31363,41564700,4.15;2024-04-23,12.52,13.09,12.40,12.9600,36871,47311900,4.88;2024-04-22,12.78,12.80,12.07,12.3200,33261,41184300,4.40;2024-04-19,13.29,13.30,12.72,12.8100,30530,39368500,4.04;2024-04-18,13.08,13.49,12.49,13.1700,59916,78200700,7.93;2024-04-17,11.46,12.92,11.46,12.8100,68769,86319400,9.10;2024-04-16,12.99,13.05,12.09,12.0900,38593,47181200,5.10;2024-04-15,14.31,14.74,13.43,13.4300,62919,86808700,8.32;2024-04-12,14.95,15.25,14.91,14.9200,32816,49460700,4.34;2024-04-11,14.83,15.16,14.59,14.8200,25127,37624800,3.32;2024-04-10,15.90,15.90,14.83,14.9100,40633,61412900,5.37;2024-04-09,15.39,15.79,15.36,15.6000,30174,46981300,3.99;2024-04-08,16.04,16.12,15.38,15.4200,36044,56271800,4.77;2024-04-03,16.60,16.66,15.85,15.9900,39760,63885900,5.26;2024-04-02,17.29,17.32,16.45,16.6000,46389,77469800,6.14;2024-04-01,16.79,17.16,16.60,17.0800,56348,95276200,7.45;2024-03-29,16.30,16.87,16.27,16.5500,59700,99018300,7.90;2024-03-28,15.30,16.55,15.30,16.3200,78595,127246400,10.40;2024-03-27,17.10,17.34,15.59,15.6600,96757,156626600,12.80;2024-03-26,17.60,18.21,16.79,17.0400,135291,233943600,17.90;2024-03-25,17.70,19.20,17.70,18.1600,199399,373899600,26.38;2024-03-22,18.03,18.09,17.31,17.4500,84507,148926900,11.18;2024-03-21,18.50,18.54,18.00,18.1300,93503,169986500,12.37;2024-03-20,17.86,18.85,17.52,18.4500,153412,279050900,20.29;2024-03-19,17.63,17.98,17.50,17.8900,113061,200964400,14.96;2024-03-18,17.03,17.88,17.03,17.6900,130824,229289300,17.30;2024-03-15,16.77,17.13,16.35,17.0300,71607,120644400,9.47;2024-03-14,17.20,17.23,16.44,16.7800,85683,144796700,11.33;2024-03-13,17.03,17.63,16.72,17.3300,128445,221057400,16.99;2024-03-12,16.91,17.22,16.66,16.9900,80762,136685300,10.68;2024-03-11,17.00,17.00,16.58,16.9200,74338,124868400,9.83;2024-03-08,17.05,17.22,16.70,17.1000,119464,203075600,15.80;2024-03-07,16.38,17.50,16.20,17.3500,184630,311355800,24.42;2024-03-06,15.90,16.83,15.81,16.5400,111765,183587900,14.78;2024-03-05,16.27,16.86,15.86,16.2200,118799,194493200,15.71;2024-03-04,16.16,16.51,15.47,16.4900,132151,213282400,17.48;2024-03-01,15.69,16.40,15.57,16.1600,132935,212994500,17.58;2024-02-29,14.39,16.00,14.36,15.6700,132024,203455200,17.46;2024-02-28,16.55,16.90,15.27,15.2700,170933,275698800,22.61;2024-02-27,15.92,17.73,15.78,16.9700,213143,351017300,28.19;2024-02-26,15.03,16.57,14.53,16.5700,176394,280206400,23.33;2024-02-23,14.29,15.23,14.15,15.0600,118288,172960200,15.65;2024-02-22,13.33,14.27,13.33,14.1300,114911,158033500,15.20;2024-02-21,12.94,13.75,12.55,13.2700,111775,148379500,14.78;2024-02-20,12.50,13.47,12.04,12.9600,116033,147710300,15.35;2024-02-19,11.28,12.56,11.28,12.5500,135543,162314300,17.93;2024-02-08,10.85,11.50,9.87,11.4200,155221,162609300,20.53;2024-02-07,12.20,12.35,10.97,10.9700,95270,106277000,12.60;2024-02-06,11.84,13.01,11.84,12.1900,85468,103472000,11.31;2024-02-05,14.67,14.68,13.16,13.1600,52572,70490000,6.95;2024-02-02,15.50,16.18,14.10,14.6200,48697,73404100,6.44;2024-02-01,15.90,15.93,15.14,15.5200,40421,62803300,5.35;2024-01-31,17.25,17.33,15.89,15.9600,45994,75378100,6.08;2024-01-30,17.60,17.94,16.90,17.0200,42236,73327700,5.59;2024-01-29,18.90,19.30,17.82,17.8500,45878,83289100,6.07;2024-01-26,19.07,19.19,18.56,18.6800,42375,79954800,5.61;2024-01-25,18.81,19.20,18.50,19.0700,50824,96357300,6.72;2024-01-24,18.61,18.97,18.08,18.8700,50430,93844500,6.67;2024-01-23,18.89,19.34,18.45,18.6000,51339,96185000,6.79;2024-01-22,20.47,20.54,18.60,18.9000,69538,136074800,9.20;2024-01-19,20.17,20.62,20.03,20.1700,67507,137105600,8.93;2024-01-18,20.24,20.88,19.53,20.0700,87443,174533400,11.57;2024-01-17,21.12,21.35,20.44,20.5100,83797,174878000,11.08;2024-01-16,21.10,21.32,20.45,20.8900,76651,158814000,10.14;2024-01-15,20.90,21.55,20.88,21.2100,73476,155219100,9.72;2024-01-12,22.05,22.15,20.84,21.3100,122121,259660700,16.15;2024-01-11,20.24,22.24,20.24,21.9200,184000,396542200,24.34;2024-01-10,23.97,24.60,21.42,21.4200,241609,541754200,31.96;2024-01-09,22.48,24.60,22.48,23.8000,289395,678173200,38.28;2024-01-08,24.98,24.98,24.98,24.9800,42058,105060900,5.56;2024-01-05,28.70,30.95,26.97,27.7500,396373,1161859000,52.43;2024-01-04,27.74,28.14,26.85,28.1400,100861,279635700,13.34;2024-01-03,23.26,25.58,23.26,25.5800,70712,178827700,9.35;2024-01-02,25.08,25.16,22.59,23.2500,231036,542338200,30.56;2023-12-29,24.59,25.80,24.01,25.1000,231580,582193400,30.63;2023-12-28,23.70,25.52,23.01,24.7500,238599,584427900,31.56;2023-12-27,22.95,25.34,22.41,23.9300,216973,520357000,28.70;2023-12-26,23.69,24.15,22.31,23.4600,232485,540137600,30.75;2023-12-25,22.86,25.50,22.86,24.6200,293777,714698300,38.86;2023-12-22,25.00,28.13,23.24,23.2400,328784,866171700,43.49;2023-12-21,22.34,25.82,21.55,25.8200,346126,822701200,45.78;2023-12-20,21.71,23.47,21.50,23.4700,357836,807596900,47.33;2023-12-19,19.60,21.34,19.25,21.3400,209016,427372300,27.65;2023-12-18,17.83,19.40,17.70,19.4000,99235,188024800,13.13;2023-12-15,17.99,18.24,17.50,17.6400,71034,125805700,9.40;2023-12-14,17.83,18.44,17.83,17.9700,100909,182727500,13.35;2023-12-13,18.76,19.00,17.88,17.9200,145416,264371800,19.23;2023-12-12,19.19,19.25,18.76,19.0000,99636,188527900,13.18;2023-12-11,18.74,19.51,18.61,19.3000,131113,250370900,17.34;2023-12-08,19.50,20.50,18.62,19.0200,188792,364823800,24.97;2023-12-07,20.94,21.16,19.48,19.7300,238696,480374600,31.57;2023-12-06,18.54,20.58,18.22,20.5800,179986,351148400,23.81;2023-12-05,19.18,20.07,18.31,18.7100,191144,365415100,25.28;2023-12-04,18.86,19.31,18.60,19.1200,152110,288608000,20.12;2023-12-01,18.37,19.12,17.80,18.8600,205738,381027400,27.21;2023-11-30,18.50,19.40,18.15,18.3700,252118,467239800,33.35;2023-11-29,20.03,20.42,20.03,20.0300,57919,116081300,7.66;2023-11-28,24.73,25.55,22.26,22.2600,289750,680426700,38.33;2023-11-27,20.87,24.73,20.87,24.7300,269853,632476300,35.69;2023-11-24,20.00,22.48,18.40,22.4800,314998,619504000,41.67;2023-11-23,19.57,20.44,19.48,20.4400,78533,156957000,10.39;2023-11-22,16.89,18.58,16.61,18.5800,207060,375946900,27.39;2023-11-21,17.19,17.33,16.79,16.8900,55362,93965900,7.32;2023-11-20,17.55,17.60,17.06,17.1900,59761,102492300,7.90