[{"seq":656866241,"ctime":1713146059,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240415\/656866241.shtml","title":"\u8054\u8bda\u8f6c\u503a\u4e0b\u8dcc2.04%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u738721.47%","source":"\u91d1\u878d\u754c","stocks":"002921","type":"news"},{"seq":656777421,"ctime":1712821934,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240411\/656777421.shtml","title":"\u8054\u8bda\u7cbe\u5bc604\u670811\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002921","type":"yidong"},{"seq":656773564,"ctime":1712812528,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240411\/656773564.shtml","title":"\u6c7d\u8f66\u96f6\u90e8\u4ef6\u6982\u5ff5\u8d70\u5f3a\uff0c\u534e\u8fbe\u79d1\u6280\u3001\u534e\u61cb\u79d1\u6280\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002921","type":"news"},{"seq":656772555,"ctime":1712805202,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240411\/656772555.shtml","title":"\u8054\u8bda\u8f6c\u503a\u4e0a\u6da82.06%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u738711.95%","source":"\u91d1\u878d\u754c","stocks":"002921","type":"news"},{"seq":656642760,"ctime":1712558536,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240408\/656642760.shtml","title":"\u8054\u8bda\u8f6c\u503a\u4e0b\u8dcc2.01%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u738714.34%","source":"\u91d1\u878d\u754c","stocks":"002921","type":"news"},{"seq":656574259,"ctime":1712109131,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240403\/656574259.shtml","title":"\u8054\u8bda\u8f6c\u503a\u4e0a\u6da82.17%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u73875.75%","source":"\u91d1\u878d\u754c","stocks":"002921","type":"news"},{"seq":656509615,"ctime":1711972002,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240401\/656509615.shtml","title":"2023\u5e74Q4\u57fa\u91d1\u6301\u4ed3\u60c5\u51b5\u2014\u2014\u8054\u8bda\u7cbe\u5bc6","source":"\u540c\u82b1\u987aiNews","author":"AI\u57fa\u91d1","stocks":"002921","type":"yidong"},{"seq":656484923,"ctime":1711948758,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240401\/656484923.shtml","title":"\u8054\u8bda\u516c\u53f8\u8463\u4e8b\u957f\u8c03\u7814\u5ba3\u57ce\u5de5\u5382","source":"\u8054\u8bda\u7cbe\u5bc6\u5b98\u5fae","author":"\u8054\u8bda\u7cbe\u5bc6","stocks":"002921","type":"yidong"},{"seq":656384341,"ctime":1711594323,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240328\/656384341.shtml","title":"\u8054\u8bda\u8f6c\u503a\u4e0a\u6da82.02%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u738714.76%","source":"\u91d1\u878d\u754c","stocks":"002921","type":"news"},{"seq":656337784,"ctime":1711518090,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240327\/656337784.shtml","title":"\u8054\u8bda\u8f6c\u503a\u4e0b\u8dcc2.01%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u738716.23%","source":"\u91d1\u878d\u754c","stocks":"002921","type":"news"},{"seq":656238044,"ctime":1711325770,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240325\/656238044.shtml","title":"\u8054\u8bda\u516c\u53f8\u8463\u4e8b\u957f\u8c03\u7814\u65e5\u7167\u5de5\u5382","source":"\u8054\u8bda\u7cbe\u5bc6\u5b98\u5fae","author":"\u8054\u8bda\u7cbe\u5bc6","stocks":"002921","type":"yidong"},{"seq":655958853,"ctime":1710485479,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240315\/655958853.shtml","title":"\u8054\u8bda\u8f6c\u503a\u4e0a\u6da82.03%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u738717.53%","source":"\u91d1\u878d\u754c","stocks":"002921","type":"news"},{"seq":655783293,"ctime":1710125724,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240311\/655783293.shtml","title":"\u5f00\u7586\u62d3\u571f \u4efb\u91cd\u9053\u8fdc\u2014\u2014\u8054\u8bda\u7cbe\u5bc6\u5e03\u5c40\u6d77\u5916\u5e02\u573a","source":"\u8054\u8bda\u7cbe\u5bc6\u5b98\u5fae","author":"\u8054\u8bda\u7cbe\u5bc6","stocks":"002921","type":"yidong"},{"seq":655684834,"ctime":1709775723,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240307\/655684834.shtml","title":"\u8054\u8bda\u8f6c\u503a\u4e0a\u6da82.41%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u738718.04%","source":"\u91d1\u878d\u754c","stocks":"002921","type":"news"},{"seq":655560159,"ctime":1709536501,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240304\/655560159.shtml","title":"\u8054\u8bda\u7cbe\u5bc6\uff1a\u516c\u53f8\u4e3a\u5ba2\u6237\u5f00\u53d1\u751f\u4ea7\u7684\u6c22\u80fd\u6e90\u76f8\u5173\u96f6\u4ef6\u4ea7\u54c1\u5df2\u6b63\u5e38\u4f9b\u8d27","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002921","type":"yidong"},{"seq":655554884,"ctime":1709518879,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240304\/655554884.shtml","title":"\u8054\u8bda\u8f6c\u503a\u4e0b\u8dcc2.17%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u738774.4%","source":"\u91d1\u878d\u754c","stocks":"002921","type":"news"},{"seq":655453955,"ctime":1709170877,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240229\/655453955.shtml","title":"\u8054\u8bda\u8f6c\u503a\u4e0a\u6da82.04%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u738780.01%","source":"\u91d1\u878d\u754c","stocks":"002921","type":"news"},{"seq":655412007,"ctime":1709090545,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240228\/655412007.shtml","title":"\u8054\u8bda\u8f6c\u503a\u4e0b\u8dcc2.01%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u738776.18%","source":"\u91d1\u878d\u754c","stocks":"002921","type":"news","yidong":"1"},{"seq":655321800,"ctime":1708935045,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240226\/655321800.shtml","title":"\u8054\u8bda\u7cbe\u5bc6\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651514.03\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"002921","type":"yidong","yidong":"1"},{"seq":655321346,"ctime":1708933986,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240226\/655321346.shtml","title":"\u8054\u8bda\u7cbe\u5bc602\u670826\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002921","type":"yidong","yidong":"1"},{"seq":655131329,"ctime":1708415500,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240220\/655131329.shtml","title":"\u8054\u8bda\u7cbe\u5bc602\u670820\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002921","type":"yidong","yidong":"1"},{"seq":655112830,"ctime":1708345961,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240219\/655112830.shtml","title":"\u8054\u8bda\u7cbe\u5bc6\u5c06\u4e8e3\u67086\u65e5\u53ec\u5f00\u80a1\u4e1c\u5927\u4f1a\uff0c\u5ba1\u8bae\u8463\u4e8b\u4f1a\u63d0\u8bae\u5411\u4e0b\u4fee\u6b63\u53ef\u8f6c\u6362\u516c\u53f8\u503a\u5238\u8f6c\u80a1\u4ef7\u683c\u7684\u8bae\u6848","source":"\u91d1\u878d\u754c","stocks":"002921","type":"news"},{"seq":655112077,"ctime":1708343763,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240219\/655112077.shtml","title":"\u8054\u8bda\u7cbe\u5bc6\uff1a\u62df\u4ee55000\u4e07\u5143-1\u4ebf\u5143\u56de\u8d2d\u80a1\u4efd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002921","type":"yidong"},{"seq":655089975,"ctime":1708309281,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240219\/655089975.shtml","title":"\u8054\u8bda\u8f6c\u503a\u4e0a\u6da82.1%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u738799.98%","source":"\u91d1\u878d\u754c","stocks":"002921","type":"news"},{"seq":655085799,"ctime":1708301674,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240219\/655085799.shtml","title":"\u8054\u8bda\u7cbe\u5bc6\u6536\u8d2d\u5fb7\u9686\u516c\u53f8","source":"\u8054\u8bda\u7cbe\u5bc6\u5b98\u5fae","author":"\u8054\u8bda\u7cbe\u5bc6","stocks":"002921","type":"yidong"},{"seq":655028904,"ctime":1707382809,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240208\/655028904.shtml","title":"\u8054\u8bda\u7cbe\u5bc602\u670808\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002921","type":"yidong","yidong":"1"},{"seq":655010185,"ctime":1707328890,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240208\/655010185.shtml","title":"\u8fd140\u5bb6\u4e0a\u5e02\u516c\u53f8\u76d8\u540e\u62ab\u9732\u56de\u8d2d\u6216\u589e\u6301\u91d1\u989d\u4e0a\u9650\u8fbe1\u4ebf\u5143\u7684\u8ba1\u5212\u516c\u544a \u963f\u7279\u65af\u62df5-10\u4ebf\u5143\u56de\u8d2d","source":"\u91d1\u878d\u754c","stocks":"002921","type":"news","yidong":"1"},{"seq":654903617,"ctime":1707288086,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240207\/654903617.shtml","title":"\u8054\u8bda\u8f6c\u503a\u4e0b\u8dcc2.07%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u7387122.32%","source":"\u91d1\u878d\u754c","stocks":"002921","type":"news","yidong":"1"},{"seq":654833259,"ctime":1707204948,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240206\/654833259.shtml","title":"\u8054\u8bda\u7cbe\u5bc602\u67086\u65e5\u4e0b\u8dcc\uff0c\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u4f4e","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u4f4e","stocks":"002921","type":"yidong","yidong":"1"},{"seq":654830479,"ctime":1707196278,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240206\/654830479.shtml","title":"\u8054\u8bda\u8f6c\u503a\u4e0a\u6da82.2%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u7387103.94%","source":"\u91d1\u878d\u754c","stocks":"002921","type":"news","yidong":"1"},{"seq":654594892,"ctime":1706596331,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240130\/654594892.shtml","title":"\u8054\u8bda\u8f6c\u503a\u4e0b\u8dcc2.0%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u738753.29%","source":"\u91d1\u878d\u754c","stocks":"002921","type":"news"},{"seq":45921971,"ctime":1706544444,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240130\/45921971.shtml","title":"\u8054\u8bda\u7cbe\u5bc6\uff1a2023\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002921","type":"notice"},{"seq":654448187,"ctime":1706160719,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240125\/654448187.shtml","title":"\u8054\u8bda\u8f6c\u503a\u4e0a\u6da82.02%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u738747.64%","source":"\u91d1\u878d\u754c","stocks":"002921","type":"news"},{"seq":654314670,"ctime":1705893725,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240122\/654314670.shtml","title":"\u8054\u8bda\u8f6c\u503a\u4e0b\u8dcc2.0%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u738744.85%","source":"\u91d1\u878d\u754c","stocks":"002921","type":"news"},{"seq":654308323,"ctime":1705882571,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240122\/654308323.shtml","title":"\u8054\u8bda\u7cbe\u5bc6\u4e3a\u6c22\u80fd\u884c\u4e1a\u4f9b\u5e94\u8584\u58c1\u7ed3\u6784\u4ef6","source":"\u8054\u8bda\u7cbe\u5bc6\u5b98\u5fae","author":"\u8054\u8bda\u7cbe\u5bc6","stocks":"002921","type":"yidong"},{"seq":653963690,"ctime":1704871912,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240110\/653963690.shtml","title":"\u8054\u8bda\u8f6c\u503a\u4e0a\u6da80.43%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u738737.08%","source":"\u91d1\u878d\u754c","stocks":"002921","type":"news"},{"seq":652708462,"ctime":1701330671,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231130\/652708462.shtml","title":"\u8054\u8bda\u7cbe\u5bc611\u670830\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002921","type":"yidong"},{"seq":652700501,"ctime":1701308306,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231130\/652700501.shtml","title":"\u8054\u8bda\u7cbe\u5bc69.99%\u6da8\u505c\uff0c\u603b\u5e02\u503c24.5\u4ebf\u5143","source":"\u91d1\u878d\u754c","stocks":"002921","type":"news"},{"seq":652563094,"ctime":1701045342,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231127\/652563094.shtml","title":"\u8054\u8bda\u7cbe\u5bc6\u8fc8\u54115G+\u667a\u6167\u5de5\u5382","source":"\u8054\u8bda\u7cbe\u5bc6\u5b98\u5fae","author":"\u8054\u8bda\u7cbe\u5bc6","stocks":"002921","type":"yidong"},{"seq":652122274,"ctime":1699833939,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231113\/652122274.shtml","title":"\u56fd\u5bb6\u5e94\u6025\u7ba1\u7406\u90e8\u3001\u5c71\u4e1c\u7701\u5e94\u6025\u7ba1\u7406\u5385\u8c03\u7814\u8054\u8bda\u7cbe\u5bc6\u9632\u5c18\u9632\u7206\u6280\u672f\u5e94\u7528","source":"\u8054\u8bda\u7cbe\u5bc6\u5b98\u5fae","author":"\u8054\u8bda\u7cbe\u5bc6","stocks":"002921","type":"yidong"},{"seq":651946704,"ctime":1699323006,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231107\/651946704.shtml","title":"\u8054\u8bda\u7cbe\u5bc6\u6301\u7eed\u63d0\u5347\u94f8\u94dd\u4ea7\u54c1\u8d28\u91cf\u548c\u751f\u4ea7\u6548\u7387","source":"\u8054\u8bda\u7cbe\u5bc6\u5b98\u5fae","author":"\u8054\u8bda\u7cbe\u5bc6","stocks":"002921","type":"news"}]
2024-05-07,12.03,12.18,11.89,12.1600,21340,25690600,1.93;2024-05-06,11.77,12.18,11.70,12.0200,22827,27229000,2.06;2024-04-30,11.83,12.06,11.50,11.6800,25158,29488600,2.27;2024-04-29,11.40,11.86,11.38,11.8200,29861,34900900,2.70;2024-04-26,11.51,11.64,11.23,11.5200,27545,31620400,2.49;2024-04-25,11.27,11.63,11.16,11.5200,29256,33600500,2.64;2024-04-24,10.90,11.35,10.82,11.3300,29591,33094300,2.67;2024-04-23,10.68,10.95,10.47,10.8200,33183,35721100,3.00;2024-04-22,10.79,10.83,10.14,10.4200,33192,34743200,3.00;2024-04-19,11.06,11.18,10.78,10.7900,34592,37707500,3.13;2024-04-18,11.05,11.45,10.66,11.2000,47625,52901300,4.31;2024-04-17,10.40,11.07,10.39,11.0500,65397,71416900,5.91;2024-04-16,11.29,11.32,10.46,10.4600,50926,53702700,4.60;2024-04-15,12.47,12.64,11.39,11.6200,85764,100806200,7.75;2024-04-12,13.71,13.91,12.53,12.6600,155247,201224800,14.03;2024-04-11,13.00,14.23,12.57,13.5700,167752,232798100,15.16;2024-04-10,13.27,13.38,12.72,12.9400,29259,37907200,2.65;2024-04-09,13.15,13.43,12.95,13.2700,38687,51049300,3.50;2024-04-08,13.58,13.71,13.07,13.0800,62317,83396300,5.63;2024-04-03,13.53,14.85,13.40,13.8000,74442,103251800,6.73;2024-04-02,13.61,14.20,13.60,13.8500,70808,98721800,6.40;2024-04-01,13.19,13.80,13.14,13.6000,47463,63826200,4.29;2024-03-29,12.92,13.39,12.86,13.1900,38453,50452000,3.48;2024-03-28,12.39,13.09,12.22,12.8100,32530,41554400,2.94;2024-03-27,12.91,12.93,12.41,12.4300,28307,35889600,2.56;2024-03-26,12.70,13.04,12.64,12.9500,34650,44465900,3.13;2024-03-25,13.15,13.19,12.71,12.7600,36670,47644100,3.31;2024-03-22,13.45,13.49,13.13,13.2100,40755,54334800,3.68;2024-03-21,13.44,13.53,13.17,13.5000,36287,48551600,3.28;2024-03-20,13.30,13.55,13.30,13.3900,35777,47925000,3.23;2024-03-19,13.30,13.50,13.18,13.2500,47870,63779400,4.33;2024-03-18,12.72,13.35,12.72,13.2000,55943,73049000,5.06;2024-03-15,12.35,12.75,12.29,12.7200,49452,62175400,4.47;2024-03-14,12.43,12.55,12.10,12.3500,41553,51421300,3.76;2024-03-13,12.50,12.58,12.30,12.4300,57265,71247400,5.18;2024-03-12,12.18,12.47,12.05,12.4500,56401,69361600,5.10;2024-03-11,11.98,12.13,11.89,12.1300,36027,43270200,3.26;2024-03-08,12.11,12.16,11.82,12.0300,39878,47768700,3.60;2024-03-07,12.18,12.44,11.90,12.0000,68306,83439400,6.17;2024-03-06,11.50,12.07,11.49,12.0000,52717,62449500,4.77;2024-03-05,11.71,11.80,11.50,11.6000,37416,43547400,3.38;2024-03-04,11.98,12.06,11.60,11.8000,45593,53949400,4.12;2024-03-01,12.12,12.33,11.72,11.9200,60917,72819100,5.51;2024-02-29,10.91,11.71,10.89,11.6800,77329,88695200,6.99;2024-02-28,12.52,12.73,11.39,11.3900,111606,134988200,10.09;2024-02-27,12.48,12.70,12.18,12.6500,120383,150182700,10.88;2024-02-26,11.76,12.72,11.62,12.7200,124729,154092800,11.28;2024-02-23,11.16,11.74,11.06,11.5600,66059,74796000,5.97;2024-02-22,10.95,11.22,10.82,11.2200,60795,67142200,5.50;2024-02-21,10.67,11.73,10.50,11.0000,99910,111746100,9.03;2024-02-20,10.00,10.67,9.87,10.6700,48001,49119400,4.34;2024-02-19,9.46,9.85,9.25,9.7000,65042,62461500,5.87;2024-02-08,8.16,9.21,7.81,9.2100,65683,57040600,5.93;2024-02-07,9.37,9.37,8.37,8.3700,79844,68694200,7.21;2024-02-06,9.38,9.82,9.29,9.3000,70508,66208600,6.37;2024-02-05,11.32,11.33,10.32,10.3200,29190,30437900,2.64;2024-02-02,12.28,12.48,10.96,11.4700,39064,45466000,3.53;2024-02-01,12.43,12.47,11.83,12.1800,31889,38695500,2.88;2024-01-31,13.49,13.49,12.40,12.4300,30756,39102800,2.78;2024-01-30,14.09,14.09,13.27,13.3300,23664,32198800,2.14;2024-01-29,14.56,14.56,13.90,13.9800,22336,31561600,2.02;2024-01-26,14.49,14.67,14.26,14.4000,21274,30748600,1.92;2024-01-25,13.85,14.37,13.68,14.3000,28407,40041100,2.57;2024-01-24,13.67,13.95,13.21,13.8300,28836,39234000,2.60;2024-01-23,13.96,14.00,13.34,13.5800,34492,46631500,3.12;2024-01-22,14.92,15.06,13.81,13.9500,33082,47821200,2.99;2024-01-19,15.18,15.24,14.90,14.9200,16666,25048900,1.51;2024-01-18,15.44,15.65,14.79,15.1900,30341,45856600,2.74;2024-01-17,15.99,16.02,15.57,15.5700,17942,28321500,1.62;2024-01-16,16.01,16.07,15.60,15.9100,20015,31639000,1.81;2024-01-15,16.09,16.26,15.84,15.9800,17188,27493400,1.55;2024-01-12,16.21,16.46,16.13,16.1700,20068,32670200,1.81;2024-01-11,16.20,16.29,15.99,16.2400,21485,34692800,1.94;2024-01-10,16.39,16.40,15.94,16.1700,25690,41558200,2.32;2024-01-09,15.92,16.70,15.92,16.3900,33800,55340000,3.05;2024-01-08,16.43,16.43,15.87,15.9200,27724,44411700,2.50;2024-01-05,16.66,16.86,16.18,16.2600,32844,54125700,2.97;2024-01-04,16.45,16.66,16.42,16.5800,28508,47283200,2.57;2024-01-03,16.41,16.68,16.37,16.4800,26846,44318600,2.42;2024-01-02,16.40,16.63,16.37,16.4800,33014,54552800,2.98;2023-12-29,16.07,16.41,15.90,16.3700,27908,45302500,2.52;2023-12-28,15.59,16.06,15.48,16.0500,30460,48288700,2.75;2023-12-27,15.53,15.77,15.39,15.5900,19177,29889500,1.73;2023-12-26,15.96,16.00,15.50,15.5600,27186,42452400,2.45;2023-12-25,15.72,15.99,15.58,15.9200,33609,53250200,3.03;2023-12-22,16.31,16.45,15.62,15.7200,33886,54049600,3.05;2023-12-21,16.04,16.38,15.60,16.3100,39950,63855400,3.60;2023-12-20,16.23,16.55,16.09,16.1900,32132,52567200,2.90;2023-12-19,16.20,16.28,15.86,16.1300,24666,39528300,2.22;2023-12-18,16.13,16.36,16.00,16.1900,32770,53034900,2.95;2023-12-15,16.25,16.41,16.05,16.1000,26448,42624400,2.38;2023-12-14,16.35,16.50,16.20,16.2400,32408,52876000,2.92;2023-12-13,16.25,16.68,16.03,16.3600,50788,83328300,4.58;2023-12-12,16.03,16.25,15.90,16.2300,37831,61004800,3.41;2023-12-11,15.83,16.29,15.70,16.0100,41930,67255800,3.78;2023-12-08,16.40,16.89,15.86,15.9100,60281,97444400,5.43;2023-12-07,16.57,16.70,16.16,16.2200,68591,112016400,6.18;2023-12-06,16.50,17.40,16.39,16.7400,74535,126018000,6.72;2023-12-05,17.33,17.33,16.67,16.7000,77391,130588100,6.98;2023-12-04,17.58,17.73,16.95,17.3000,103825,178810200,9.36;2023-12-01,17.75,18.34,17.30,17.5800,182296,322712800,16.43;2023-11-30,17.02,18.72,17.02,17.8800,212364,385281800,19.14;2023-11-29,17.01,17.35,16.84,17.0200,59464,101709800,5.36;2023-11-28,16.51,17.38,16.48,17.0600,65159,111112500,5.87;2023-11-27,16.37,16.60,16.21,16.5800,33293,54858900,3.00;2023-11-24,16.69,16.81,16.19,16.2800,38236,62586500,3.45;2023-11-23,16.30,16.85,16.26,16.6900,40959,68114400,3.69;2023-11-22,16.66,16.66,16.20,16.3500,45185,74134300,4.07;2023-11-21,17.07,17.07,16.63,16.6800,47064,79018500,4.24;2023-11-20,16.96,17.20,16.80,17.0500,53176,90331300,4.79;2023-11-17,16.59,16.98,16.44,16.9500,59281,99740600,5.34;2023-11-16,16.78,16.83,16.53,16.6300,37279,62017700,3.36;2023-11-15,16.46,16.84,16.23,16.7400,56895,94384000,5.13;2023-11-14,16.43,16.52,16.16,16.4200,38626,63142300,3.48;2023-11-13,16.27,16.50,16.25,16.4600,40799,66849200,3.68;2023-11-10,16.10,16.37,16.01,16.2600,40178,65272500,3.62;2023-11-09,16.57,16.61,16.03,16.1600,66473,107804300,5.99