[{"seq":657757360,"ctime":1715584214,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240513\/657757360.shtml","title":"\u5609\u7f8e\u8f6c\u503a\u4e0b\u8dcc0.72%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u738748.65%","source":"\u91d1\u878d\u754c","stocks":"002969","type":"news"},{"seq":657587059,"ctime":1715088726,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240507\/657587059.shtml","title":"\u5609\u7f8e\u5305\u88c5\u8463\u79d8\u9648\u5f3a\u589e\u63017.50\u4e07\u80a1\uff0c\u6210\u4ea4\u5747\u4ef73.53\u5143","source":"\u91d1\u878d\u754c","stocks":"002969","type":"news"},{"seq":657540817,"ctime":1715002899,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240506\/657540817.shtml","title":"\u5609\u7f8e\u5305\u88c5\u8463\u4e8b\u9648\u5f3a\u589e\u63017.50\u4e07\u80a1\uff0c\u6210\u4ea4\u5747\u4ef73.53\u5143","source":"\u91d1\u878d\u754c","stocks":"002969","type":"news"},{"seq":47296741,"ctime":1714061252,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240426\/47296741.shtml","title":"\u5609\u7f8e\u5305\u88c5\uff1a2024\u5e74\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002969","type":"notice"},{"seq":47296739,"ctime":1714061246,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240426\/47296739.shtml","title":"\u5609\u7f8e\u5305\u88c5\uff1a2023\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002969","type":"notice"},{"seq":47297241,"ctime":1714061138,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240426\/47297241.shtml","title":"\u5609\u7f8e\u5305\u88c5\uff1a2023\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002969","type":"notice"},{"seq":657261787,"ctime":1714001732,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240425\/657261787.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u4e2d\u6765\u80a1\u4efd\u7ec8\u6b62140\u4ebf\u5143\u7845\u57fa\u9879\u76ee","source":"\u540c\u82b1\u987aC\u95fb","stocks":"002969","type":"news"},{"seq":657254681,"ctime":1713964384,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240424\/657254681.shtml","title":"\u5609\u7f8e\u5305\u88c5\uff1a\u80a1\u4e1c\u5bcc\u65b0\u6295\u8d44\u548c\u4e2d\u51ef\u6295\u8d44\u62df\u5408\u8ba1\u51cf\u6301\u4e0d\u8d85\u8fc71%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002969","type":"yidong"},{"seq":656861541,"ctime":1713138726,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240415\/656861541.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u4e2d\u4fe1\u8bc1\u5238\u3001\u6d77\u901a\u8bc1\u5238\u6536\u5230\u8bc1\u76d1\u4f1a\u7acb\u6848\u544a\u77e5\u4e66","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":"002969","type":"news"},{"seq":46950249,"ctime":1713110845,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240415\/46950249.shtml","title":"\u5609\u7f8e\u5305\u88c5\uff1a2024\u5e74\u7b2c\u4e00\u5b63\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002969","type":"notice"},{"seq":46950255,"ctime":1713110840,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240415\/46950255.shtml","title":"\u5609\u7f8e\u5305\u88c5\uff1a2023\u5e74\u5ea6\u4e1a\u7ee9\u5feb\u62a5","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002969","type":"notice"},{"seq":655560069,"ctime":1709536326,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240304\/655560069.shtml","title":"\u5609\u7f8e\u8f6c\u503a\u4e0b\u8dcc1.01%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u738746.84%","source":"\u91d1\u878d\u754c","stocks":"002969","type":"news"},{"seq":46206695,"ctime":1708877068,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240226\/46206695.shtml","title":"\u5609\u7f8e\u5305\u88c5\uff1a\u5173\u4e8e\u90e8\u5206\u9650\u5236\u6027\u80a1\u7968\u56de\u8d2d\u6ce8\u9500\u5b8c\u6210\u66a8\u4e0d\u8c03\u6574\u53ef\u8f6c\u503a\u8f6c\u80a1\u4ef7\u683c\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002969","type":"notice"},{"seq":655026001,"ctime":1707380016,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240208\/655026001.shtml","title":"\u5609\u7f8e\u5305\u88c5\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652414.50\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"002969","type":"yidong"},{"seq":655023057,"ctime":1707371511,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240208\/655023057.shtml","title":"\u5609\u7f8e\u8f6c\u503a\u4e0a\u6da82.11%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u738762.07%","source":"\u91d1\u878d\u754c","stocks":"002969","type":"news"},{"seq":654833567,"ctime":1707205306,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240206\/654833567.shtml","title":"\u5609\u7f8e\u5305\u88c502\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":"002969","type":"yidong"},{"seq":654787360,"ctime":1707119163,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240205\/654787360.shtml","title":"\u5609\u7f8e\u5305\u88c502\u67085\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":"002969","type":"yidong","yidong":"1"},{"seq":654731600,"ctime":1706859601,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240202\/654731600.shtml","title":"\u5609\u7f8e\u5305\u88c502\u67082\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":"002969","type":"yidong"},{"seq":654596858,"ctime":1706600021,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240130\/654596858.shtml","title":"\u5305\u88c5\u6750\u6599\u884c\u4e1a30\u65e5\u4e3b\u529b\u51c0\u6d41\u51fa8125.3\u4e07\u5143\uff0c\u52b2\u5609\u80a1\u4efd\u3001\u5609\u7f8e\u5305\u88c5\u5c45\u524d","source":"\u91d1\u878d\u754c","stocks":"002969","type":"news"},{"seq":654383051,"ctime":1706011707,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240123\/654383051.shtml","title":"\u9884\u559c\uff01\u4e00\u5927\u6ce2\u516c\u53f8\u4e1a\u7ee9\u4eae\u773c","source":"\u4e2d\u56fd\u8bc1\u5238\u62a5","author":"\u8463\u6dfb","stocks":"002969","type":"news"},{"seq":654326365,"ctime":1705917146,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240122\/654326365.shtml","title":"\u51c0\u5229\u6da610\u500d\u9ad8\u589e\u957f\uff01\u201c\u5148\u950b\u961f\u201d\u5c31\u662f\u5148\u950b\u961f","source":"\u626c\u5b50\u665a\u62a5\u7f51","stocks":"002969","type":"yidong"},{"seq":654293768,"ctime":1705674638,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240119\/654293768.shtml","title":"\u672c\u5468\u8d85200\u5bb6\u4e0a\u5e02\u516c\u53f8\u62ab\u9732\u4e1a\u7ee9\u9884\u544a \u9884\u559c\u6bd4\u4f8b\u8d85\u516b\u6210","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002969","type":"news"},{"seq":654266870,"ctime":1705648279,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240119\/654266870.shtml","title":"\u5609\u7f8e\u8f6c\u503a\u4e0a\u6da81.15%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u738727.49%","source":"\u91d1\u878d\u754c","stocks":"002969","type":"news"},{"seq":654265139,"ctime":1705642605,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240119\/654265139.shtml","title":"\u5609\u7f8e\u5305\u88c5\uff1a\u5bbe\u4e09\u5f97\u5229-196\u2103\u6c7d\u6ce1\u9152\u9879\u76ee\u4e3e\u884c\u5f00\u5de5\u4eea\u5f0f","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002969","type":"news"},{"seq":654263643,"ctime":1705634124,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240119\/654263643.shtml","title":"1\u670818\u65e527\u5bb6\u516c\u53f8\u83b7\u57fa\u91d1\u8c03\u7814","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002969","type":"news"},{"seq":654208282,"ctime":1705534674,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240118\/654208282.shtml","title":"\u9884\u544a\u5e74\u62a5\u4e1a\u7ee9\u516c\u53f8\u8d85\u8fc7\u4e03\u6210\u9884\u559c","source":"\u6df1\u5733\u5546\u62a5","stocks":"002969","type":"yidong"},{"seq":654205641,"ctime":1705528980,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240118\/654205641.shtml","title":"\u8d44\u91d1\u7d27\u76ef\u5e74\u62a5\u4e1a\u7ee9\u9884\u559c \u673a\u6784\u7814\u62a5\u524d\u77bb\u9ad8\u589e\u957f\u4e3b\u7ebf","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"002969","type":"news"},{"seq":654179756,"ctime":1705477836,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240117\/654179756.shtml","title":"\u5609\u7f8e\u5305\u88c501\u670817\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"002969","type":"yidong"},{"seq":654167357,"ctime":1705449100,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240117\/654167357.shtml","title":"\u591a\u5bb6\u4e0a\u5e02\u516c\u53f82023\u5e74\u4e1a\u7ee9\u9884\u559c \u98df\u54c1\u996e\u6599\u3001\u6c7d\u8f66\u7b49\u884c\u4e1a\u51c0\u5229\u589e\u5e45\u8f83\u5927","source":"\u7ecf\u6d4e\u53c2\u8003\u62a5","stocks":"002969","type":"news"},{"seq":654162099,"ctime":1705430643,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240117\/654162099.shtml","title":"\u5e74\u62a5\u884c\u60c5\u706b\u70ed\u8fdb\u884c\u4e2d \u4e1a\u7ee9\u9ad8\u589e\u957f\u6f5c\u529b\u80a1\u51fa\u7089","source":"\u8bc1\u5238\u65f6\u62a5","stocks":"002969","type":"news"},{"seq":654145707,"ctime":1705401453,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240116\/654145707.shtml","title":"\u706b\u70ed\u884c\u60c5\u6709\u671b\u6253\u54cd\uff012023\u5e74\u5e74\u62a5\u7ffb\u500d\u6f5c\u529b\u80a1\u51fa\u7089\uff0c\u8fd9\u4e9b\u4f18\u8d28\u80a1\u83b7\u673a\u6784\u624e\u5806\u63a8\u8350\uff0c5\u80a1\u524d\u77bb\u5e02\u76c8\u7387\u4f4e\u81f3\u4e2a\u4f4d\u6570","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u9648\u89c1\u5357","stocks":"002969","type":"news","yidong":"1"},{"seq":654135511,"ctime":1705391449,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240116\/654135511.shtml","title":"\u5609\u7f8e\u5305\u88c501\u670816\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002969","type":"yidong","yidong":"1"},{"seq":654128535,"ctime":1705369321,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240116\/654128535.shtml","title":"\u5609\u7f8e\u8f6c\u503a\u4e0a\u6da86.98%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u738726.5%","source":"\u91d1\u878d\u754c","stocks":"002969","type":"news","yidong":"1"},{"seq":654128286,"ctime":1705369039,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240116\/654128286.shtml","title":"\u5609\u7f8e\u5305\u88c5\u6da8\u505c 2023\u5e74\u51c0\u5229\u6da6\u66b4\u589e","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002969","type":"yidong","yidong":"1"},{"seq":654127851,"ctime":1705368460,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240116\/654127851.shtml","title":"\u4e1a\u7ee9\u9884\u589e\u6982\u5ff5\u80a1\u76d8\u521d\u6d3b\u8dc3 \u5609\u7f8e\u5305\u88c5\u4e00\u5b57\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002969","type":"news","yidong":"1"},{"seq":654124526,"ctime":1705364014,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240116\/654124526.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u5609\u7f8e\u5305\u88c5\u51c0\u5229\u6da6\u540c\u6bd4\u6700\u9ad8\u9884\u589e915%","source":"\u540c\u82b1\u987aC\u95fb","stocks":"002969","type":"news","yidong":"1"},{"seq":654119307,"ctime":1705344441,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240116\/654119307.shtml","title":"\u884c\u4e1a\u590d\u82cf\u5e26\u52a8\u4e3b\u4e1a\u589e\u957f \u4e00\u6279\u516c\u53f8\u53bb\u5e74\u4e1a\u7ee9\u9884\u559c","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"002969","type":"news","yidong":"1"},{"seq":45794653,"ctime":1705334845,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240116\/45794653.shtml","title":"\u5609\u7f8e\u5305\u88c5\uff1a2023\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002969","type":"notice","yidong":"1"},{"seq":654114354,"ctime":1705322195,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240115\/654114354.shtml","title":"\u5609\u7f8e\u5305\u88c5\uff1a2023\u5e74\u51c0\u5229\u9884\u589e697.77%\u2014915.34%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002969","type":"news"},{"seq":654008162,"ctime":1704957078,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240111\/654008162.shtml","title":"\u5609\u7f8e\u8f6c\u503a\u4e0a\u6da81.2%\uff0c\u8f6c\u80a1\u6ea2\u4ef7\u738730.84%","source":"\u91d1\u878d\u754c","stocks":"002969","type":"news"},{"seq":653706859,"ctime":1704180805,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240102\/653706859.shtml","title":"\u5305\u88c5\u6750\u6599\u884c\u4e1a2\u65e5\u4e3b\u529b\u51c0\u6d41\u51fa3080.88\u4e07\u5143\uff0c\u65b0\u901a\u8054\u3001\u9655\u897f\u91d1\u53f6\u5c45\u524d","source":"\u91d1\u878d\u754c","stocks":"002969","type":"news"},{"seq":653553295,"ctime":1703636479,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231227\/653553295.shtml","title":"\u5609\u7f8e\u5305\u88c5\u7f3a\u94b1\u4ecd\u7279\u522b\u5206\u7ea22.21\u4ebf \u51c0\u522910\u5e74\u9661\u589e\u9661\u964d\u6301\u7eed\u76c8\u5229\u5b58\u7591","source":"\u957f\u6c5f\u5546\u62a5","stocks":"002969","type":"news"},{"seq":45474469,"ctime":1702569868,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20231215\/45474469.shtml","title":"\u5609\u7f8e\u5305\u88c5\uff1a\u5173\u4e8e\u56de\u8d2d\u6ce8\u9500\u90e8\u5206\u9650\u5236\u6027\u80a1\u7968\u51cf\u5c11\u6ce8\u518c\u8d44\u672c\u901a\u77e5\u503a\u6743\u4eba\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002969","type":"notice"},{"seq":652696386,"ctime":1701304196,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231130\/652696386.shtml","title":"\u5609\u7f8e\u5305\u88c5\u4e1a\u7ee9\u8003\u6838\u6216\u8fde\u7eed\u4e24\u5e74\u4e0d\u8fbe\u6807 \u80a1\u4ef7\u4f4e\u8ff7\u9648\u5f3a\u589e\u6301\u8ba1\u5212\u5ef6\u671f6\u4e2a\u6708","source":"\u957f\u6c5f\u5546\u62a5","stocks":"002969","type":"yidong"},{"seq":45261913,"ctime":1701187468,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20231129\/45261913.shtml","title":"\u5609\u7f8e\u5305\u88c5\uff1a\u4e0a\u6d77\u541b\u6f9c\u5f8b\u5e08\u4e8b\u52a1\u6240\u5173\u4e8e\u5609\u7f8e\u98df\u54c1\u5305\u88c5\uff08\u6ec1\u5dde\uff09\u80a1\u4efd\u6709\u9650\u516c\u53f8\u56de\u8d2d\u6ce8\u95002020\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u90e8\u5206\u9650\u5236\u6027\u80a1\u7968\u4e4b\u6cd5\u5f8b\u610f\u89c1\u4e66","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002969","type":"notice"},{"seq":45261903,"ctime":1701187468,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20231129\/45261903.shtml","title":"\u5609\u7f8e\u5305\u88c5\uff1a\u5173\u4e8e\u56de\u8d2d\u6ce8\u9500\u90e8\u5206\u9650\u5236\u6027\u80a1\u7968\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002969","type":"notice"}]
2024-05-16,3.56,3.60,3.53,3.5700,133465,47586700,2.32;2024-05-15,3.56,3.58,3.53,3.5500,112113,39824500,1.95;2024-05-14,3.46,3.58,3.46,3.5600,163354,57664100,2.84;2024-05-13,3.50,3.50,3.43,3.4500,121610,42195100,2.11;2024-05-10,3.58,3.58,3.50,3.5200,123857,43766400,2.15;2024-05-09,3.54,3.59,3.52,3.5700,140134,49970400,2.43;2024-05-08,3.56,3.56,3.51,3.5200,132113,46705900,2.29;2024-05-07,3.58,3.59,3.53,3.5700,159620,56787900,2.77;2024-05-06,3.48,3.58,3.48,3.5800,267457,94579800,4.64;2024-04-30,3.46,3.52,3.41,3.4400,206381,71398700,3.58;2024-04-29,3.35,3.46,3.35,3.4600,268924,92195600,4.67;2024-04-26,3.45,3.47,3.33,3.4000,254120,85770100,4.41;2024-04-25,3.37,3.44,3.34,3.4400,187608,63848500,3.26;2024-04-24,3.41,3.43,3.37,3.4300,162182,55129000,2.82;2024-04-23,3.35,3.42,3.34,3.4000,163230,55281000,2.83;2024-04-22,3.38,3.39,3.30,3.3400,178174,59526600,3.09;2024-04-19,3.36,3.44,3.34,3.3800,178016,60270100,3.09;2024-04-18,3.44,3.46,3.35,3.3900,265525,90424000,4.61;2024-04-17,3.33,3.53,3.33,3.4500,458163,157722600,7.96;2024-04-16,3.59,3.59,3.32,3.3200,431461,146036800,7.49;2024-04-15,3.84,3.84,3.58,3.6900,555070,204788500,9.64;2024-04-12,3.65,3.67,3.61,3.6100,93648,34081200,1.63;2024-04-11,3.63,3.70,3.60,3.6500,103858,38053000,1.80;2024-04-10,3.70,3.71,3.61,3.6400,114011,41669700,1.98;2024-04-09,3.63,3.71,3.62,3.7100,119615,43969200,2.08;2024-04-08,3.68,3.71,3.61,3.6200,132731,48579500,2.30;2024-04-03,3.68,3.71,3.63,3.7000,100740,37024600,1.75;2024-04-02,3.65,3.69,3.63,3.6800,117715,43160800,2.04;2024-04-01,3.59,3.64,3.59,3.6300,115428,41770400,2.01;2024-03-29,3.50,3.58,3.50,3.5800,121327,42960000,2.11;2024-03-28,3.41,3.55,3.41,3.5100,130412,45654900,2.27;2024-03-27,3.53,3.55,3.44,3.4400,105322,36954500,1.83;2024-03-26,3.52,3.55,3.46,3.5400,108471,38131500,1.89;2024-03-25,3.60,3.62,3.53,3.5300,127850,45710100,2.22;2024-03-22,3.59,3.60,3.50,3.5700,153661,54636800,2.67;2024-03-21,3.59,3.63,3.55,3.6000,117120,42057400,2.04;2024-03-20,3.53,3.59,3.53,3.5800,149135,53130300,2.59;2024-03-19,3.57,3.59,3.52,3.5400,158308,56310300,2.75;2024-03-18,3.57,3.61,3.52,3.5700,195469,69537600,3.40;2024-03-15,3.53,3.54,3.46,3.5300,201557,70459900,3.50;2024-03-14,3.48,3.75,3.47,3.5600,352021,125836300,6.12;2024-03-13,3.46,3.48,3.39,3.4500,136906,46935800,2.38;2024-03-12,3.38,3.45,3.37,3.4500,166052,56763400,2.89;2024-03-11,3.36,3.40,3.34,3.3800,169974,57275500,2.95;2024-03-08,3.35,3.37,3.29,3.3300,115921,38559600,2.01;2024-03-07,3.31,3.39,3.31,3.3400,168567,56536100,2.93;2024-03-06,3.26,3.34,3.25,3.3100,165640,54602100,2.88;2024-03-05,3.35,3.36,3.26,3.2700,169105,55690400,2.94;2024-03-04,3.39,3.41,3.29,3.3700,158831,53287400,2.76;2024-03-01,3.43,3.45,3.35,3.4000,154863,52509400,2.69;2024-02-29,3.31,3.45,3.28,3.4200,199654,67601700,3.47;2024-02-28,3.59,3.69,3.33,3.3400,313602,110173000,5.45;2024-02-27,3.51,3.61,3.48,3.6000,161012,57267000,2.80;2024-02-26,3.46,3.59,3.44,3.5200,244118,85913300,4.24;2024-02-23,3.37,3.46,3.35,3.4500,167915,57413300,2.92;2024-02-22,3.30,3.38,3.29,3.3800,159311,53219200,2.77;2024-02-21,3.22,3.41,3.20,3.3100,250483,83191600,4.35;2024-02-20,3.23,3.26,3.18,3.2400,191476,61795100,3.33;2024-02-19,3.20,3.28,3.14,3.2500,295756,95189400,5.14;2024-02-08,2.92,3.14,2.86,3.1400,370185,111127300,6.43;2024-02-07,3.08,3.10,2.86,2.8900,370986,109365400,6.45;2024-02-06,3.00,3.27,2.81,3.0600,366938,109482200,6.38;2024-02-05,3.41,3.41,3.12,3.1200,361568,114521200,6.28;2024-02-02,3.57,3.66,3.30,3.4700,313933,110664500,5.46;2024-02-01,3.67,3.67,3.49,3.5700,282458,101160200,4.91;2024-01-31,3.93,3.96,3.66,3.6900,363334,137906600,6.31;2024-01-30,4.05,4.15,3.93,3.9700,304837,123428400,5.30;2024-01-29,4.22,4.28,4.08,4.1000,336134,139246800,5.84;2024-01-26,4.11,4.25,4.09,4.1900,448382,188153000,7.79;2024-01-25,4.12,4.15,4.00,4.1500,432444,176706000,7.52;2024-01-24,4.05,4.19,3.99,4.1400,513217,210521000,8.92;2024-01-23,4.16,4.31,4.05,4.2900,452435,188652800,7.86;2024-01-22,4.38,4.45,4.15,4.2400,542324,233568700,9.42;2024-01-19,4.32,4.56,4.31,4.3300,657803,288726500,11.43;2024-01-18,4.22,4.41,4.22,4.3000,842892,362424600,14.65;2024-01-17,4.49,4.49,4.22,4.2200,1189353,517533600,20.67;2024-01-16,4.62,4.62,4.57,4.6200,527394,243616100,9.17;2024-01-15,4.16,4.23,4.13,4.2000,127915,53557400,2.22;2024-01-12,4.15,4.20,4.14,4.1500,80630,33596600,1.40;2024-01-11,4.16,4.18,4.12,4.1600,103354,42930600,1.80;2024-01-10,4.17,4.19,4.10,4.1700,95365,39632200,1.66;2024-01-09,4.10,4.18,4.09,4.1700,88226,36578200,1.53;2024-01-08,4.16,4.19,4.09,4.1100,86033,35556500,1.50;2024-01-05,4.22,4.25,4.17,4.1800,102777,43217800,1.79;2024-01-04,4.20,4.22,4.16,4.2100,81083,33992100,1.41;2024-01-03,4.20,4.23,4.16,4.2000,92840,38899200,1.61;2024-01-02,4.14,4.23,4.12,4.2000,136087,57069800,2.36;2023-12-29,4.08,4.14,4.04,4.1200,104051,42533200,1.81;2023-12-28,3.97,4.09,3.93,4.0800,103459,41691000,1.80;2023-12-27,3.92,3.98,3.90,3.9700,63897,25190300,1.11;2023-12-26,3.98,3.99,3.91,3.9300,84802,33495900,1.47;2023-12-25,3.99,4.01,3.75,3.9600,107634,42388600,1.87;2023-12-22,4.08,4.10,3.99,4.0200,107083,43285100,1.86;2023-12-21,3.97,4.10,3.92,4.0900,105613,42480700,1.83;2023-12-20,4.01,4.03,3.97,3.9900,50288,20125600,0.87;2023-12-19,4.03,4.06,3.98,4.0200,59425,23835300,1.03;2023-12-18,4.07,4.10,4.02,4.0300,81869,33261300,1.42;2023-12-15,4.08,4.10,4.04,4.0700,65841,26757700,1.14;2023-12-14,4.06,4.13,4.06,4.0900,75928,31086100,1.32;2023-12-13,4.08,4.09,4.03,4.0500,56562,22977700,0.98;2023-12-12,4.04,4.08,4.00,4.0800,61457,24848700,1.07;2023-12-11,4.00,4.06,3.97,4.0300,93353,37509900,1.62;2023-12-08,4.09,4.12,3.99,4.0000,89537,36247900,1.56;2023-12-07,4.13,4.15,4.08,4.1000,61123,25097400,1.06;2023-12-06,4.10,4.16,4.07,4.1300,73027,30128600,1.38;2023-12-05,4.15,4.17,4.10,4.1100,72555,30010300,1.37;2023-12-04,4.17,4.19,4.12,4.1400,70140,29094400,1.33;2023-12-01,4.15,4.19,4.13,4.1800,79594,33165800,1.50;2023-11-30,4.16,4.20,4.12,4.1400,86133,35709600,1.63;2023-11-29,4.20,4.22,4.16,4.1700,77152,32238700,1.46;2023-11-28,4.21,4.23,4.17,4.2000,86021,36117800,1.63;2023-11-27,4.22,4.22,4.15,4.2100,117818,49246900,2.23;2023-11-24,4.20,4.24,4.18,4.2200,100705,42389600,1.91;2023-11-23,4.15,4.22,4.15,4.2100,86782,36401000,1.64;2023-11-22,4.18,4.22,4.17,4.1700,89677,37589400,1.70;2023-11-21,4.20,4.23,4.17,4.1900,81358,34215300,1.54;2023-11-20,4.20,4.23,4.17,4.2100,79876,33492100,1.51