[{"seq":47217139,"ctime":1713974852,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240425\/47217139.shtml","title":"\u5927\u665f\u6587\u5316\uff1a2024\u5e74\u7b2c\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600892,"type":"notice"},{"seq":47217159,"ctime":1713974846,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240425\/47217159.shtml","title":"\u5927\u665f\u6587\u5316\uff1a2023\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600892,"type":"notice"},{"seq":47217131,"ctime":1713974738,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240425\/47217131.shtml","title":"\u5927\u665f\u6587\u5316\uff1a2023\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600892,"type":"notice"},{"seq":656686144,"ctime":1712643327,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240409\/656686144.shtml","title":"\u66b4\u96ea\u7f51\u6613\u5b98\u5ba3\u91cd\u542f\u5408\u4f5c\uff0c4\u6708\u8fdb\u53e3\u6e38\u620f\u5ba1\u6279\u52a0\u901f\u91ca\u653e\u884c\u4e1a\u7ea2\u5229\uff0c\u76f8\u5173\u6e38\u620f\u80a1\u6709\u671b\u8fce\u91cd\u5927\u5229\u597d","source":"\u91d1\u878d\u754c","stocks":600892,"type":"news"},{"seq":656685418,"ctime":1712640035,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240409\/656685418.shtml","title":"\u7f51\u7edc\u6e38\u620f\u6982\u5ff5\u80a1\u5348\u540e\u62c9\u5347 \u7535\u9b42\u7f51\u7edc\u6da8\u505c","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","author":"\u90d1\u7076\u91d1","stocks":600892,"type":"news"},{"seq":655912382,"ctime":1710382506,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240314\/655912382.shtml","title":"\u56e0\u8d5b\u96c6\u56e2\u6da82.26%\uff0c\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u9ad8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600892,"type":"yidong"},{"seq":655900760,"ctime":1710351984,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240314\/655900760.shtml","title":"AIGC\u884c\u4e1a\u65b0\u7a81\u7834\u4e0d\u65ad \u6587\u5316\u4f20\u5a92\u677f\u5757\u6d3b\u8dc3","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600892,"type":"news"},{"seq":655876315,"ctime":1710316339,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240313\/655876315.shtml","title":"\u5927\u665f\u6587\u531603\u670813\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600892,"type":"yidong","yidong":"1"},{"seq":655875082,"ctime":1710313733,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240313\/655875082.shtml","title":"\u5510\u5c71\u6587\u65c5\u5165\u4e3b\u5927\u665f\u6587\u5316\u201c\u83b7\u56fd\u8d44\u6279\u590d\u201d\uff0c\u597d\u65f6\u673a\u3001\u8c0b\u65b0\u5c40","source":"\u4e2d\u56fd\u7ecf\u6d4e\u65b0\u95fb\u7f51","stocks":600892,"type":"yidong","yidong":"1"},{"seq":655873638,"ctime":1710310060,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240313\/655873638.shtml","title":"\u4e1a\u7ee9\u5411\u597d+GDC\u5c06\u53ec\u5f00\u7b49\u591a\u91cd\u5229\u597d\u50ac\u5316\uff0c\u6e38\u620fETF\u5927\u6da8\u903e4%","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":600892,"type":"news","yidong":"1"},{"seq":655872720,"ctime":1710306803,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240313\/655872720.shtml","title":"\u6e38\u620f\u80a1\u96c6\u4f53\u8d70\u5f3a\uff0c\u6e38\u620fETF\u6da84.5%\uff0c\u638c\u8da3\u79d1\u6280\u6da814%","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":600892,"type":"news","yidong":"1"},{"seq":655872493,"ctime":1710304516,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240313\/655872493.shtml","title":"\u66b4\u96ea\u56fd\u670d\u56de\u5f52\uff1f\u6e38\u620f\u80a1\u5927\u6da8 \u4e00\u7ec4\u6570\u636e \u6c7d\u8f66\u677f\u5757\u521b\u5e74\u5185\u65b0\u9ad8","source":"\u8bc1\u5238\u65f6\u62a5e\u516c\u53f8","author":"\u8bc1\u5238\u65f6\u62a5","stocks":600892,"type":"news","yidong":"1"},{"seq":655869257,"ctime":1710293956,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240313\/655869257.shtml","title":"\u4f20\u5a92\u3001\u6e38\u620f\u80a1\u9707\u8361\u8d70\u5f3a \u5927\u665f\u6587\u5316\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600892,"type":"news","yidong":"1"},{"seq":655508184,"ctime":1709279549,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240301\/655508184.shtml","title":"\u5927\u665f\u6587\u531603\u670801\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600892,"type":"yidong","yidong":"1"},{"seq":655505572,"ctime":1709273866,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240301\/655505572.shtml","title":"3\u6708\u5f00\u95e8\u7ea2\uff01A\u80a1\u5f71\u89c6\u4f20\u5a92\u677f\u5757\u98d9\u5347\uff0c\u57ce\u5e02\u4f20\u5a92\u3001\u6d59\u6587\u5f71\u4e1a\u9886\u8854\u6da8\u505c\u6f6e","source":"\u548c\u8baf\u7f51","stocks":600892,"type":"news","yidong":"1"},{"seq":655502122,"ctime":1709259867,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240301\/655502122.shtml","title":"\u5907\u53d7\u8d44\u91d1\u9752\u7750\uff01\u6e38\u620fETF\u8fd15\u4e2a\u4ea4\u6613\u65e5\u51c0\u6d41\u5165\u8d852.6\u4ebf","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":600892,"type":"news","yidong":"1"},{"seq":655114753,"ctime":1708353346,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240219\/655114753.shtml","title":"16\u5bb6\u6e38\u620f\u516c\u53f82023\u5e74\u9884\u76c8 \u6709\u516c\u53f8\u6700\u9ad8\u6216\u8d5a17\u4ebf\u5143","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":600892,"type":"news"},{"seq":654802044,"ctime":1707131909,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240205\/654802044.shtml","title":"A\u80a1\u6e38\u4f01\u53bb\u5e74\u5927\u591a\u8d5a\u94b1\u4e86\uff0115\u5bb6\u9884\u76c8\uff0c9\u5bb6\u51c0\u5229\u6da6\u7ffb\u756a","source":"\u65f6\u4ee3\u5468\u62a5","author":"\u5f20\u7167","stocks":600892,"type":"news","yidong":"1"},{"seq":45940173,"ctime":1706630843,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240131\/45940173.shtml","title":"\u5927\u665f\u6587\u5316\uff1a2023\u5e74\u5e74\u5ea6\u4e1a\u7ee9\u9884\u4e8f\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600892,"type":"notice"},{"seq":654262173,"ctime":1705630159,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240119\/654262173.shtml","title":"\u5f71\u89c6\u677f\u5757\u62c9\u5347\uff0c\u4e0a\u6d77\u7535\u5f71\u6da8\u8d857%\uff0c\u5f71\u89c6ETF\u6da82.3%","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":600892,"type":"news"},{"seq":654234421,"ctime":1705574889,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240118\/654234421.shtml","title":"6\u5e74\u524d\u848b\u52b2\u592b6900\u591a\u4e07\u6f14\u7537\u4e00\uff1a\u970d\u5c14\u679c\u65af\u4e2d\u8054\u8d77\u8bc9\u848b\u52b2\u592b\u4fb5\u6743\u88ab\u9a73\u56de","source":"\u548c\u8baf\u7f51","stocks":600892,"type":"yidong"},{"seq":654219432,"ctime":1705556383,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240118\/654219432.shtml","title":"\u848b\u52b2\u592b\u540d\u4e0b\u4f01\u4e1a\u5747\u5df2\u6ce8\u9500 \u848b\u52b2\u592b\u4e0e\u524d\u5973\u53cb\u6848\u4ef6\u53bb\u5e74\u4ecd\u5728\u5f00\u5ead \u5f71\u89c6\u516c\u53f8\u8d77\u8bc9\u848b\u52b2\u592b\u88ab\u9a73\u56de","source":"\u548c\u8baf\u7f51","stocks":600892,"type":"yidong"},{"seq":654212193,"ctime":1705538796,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240118\/654212193.shtml","title":"\u848b\u52b2\u592b\u5bb6\u66b4\u4f20\u95fb\u81f4\u7535\u89c6\u5267\u65e0\u6cd5\u64ad\u51fa\uff0cA\u80a1\u4e0a\u5e02\u516c\u53f8\u8d77\u8bc9\u88ab\u9a73\u56de","source":"\u8bc1\u5238\u65f6\u62a5e\u516c\u53f8","author":"\u8bc1\u5238\u65f6\u62a5","stocks":600892,"type":"news"},{"seq":653838723,"ctime":1704437087,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240105\/653838723.shtml","title":"\u6e38\u620f\u677f\u5757\u4e0b\u632b\uff0c\u6e38\u620fETF\u8dcc\u8d853.3%\uff0c\u8d44\u91d1\u79ef\u6781\u6284\u5e95\uff0c\u8fd110\u65e5\u51c0\u6d41\u5165\u989d\u8d853\u4ebf\u5143","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":600892,"type":"news"},{"seq":653835228,"ctime":1704422913,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240105\/653835228.shtml","title":"\u6e38\u620f\u3001\u4f20\u5a92\u80a1\u8d70\u5f31 \u591a\u80a1\u8dcc\u8d855%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600892,"type":"news"},{"seq":653831580,"ctime":1704418018,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240105\/653831580.shtml","title":"\u5510\u5c71\u6587\u65c5\u5165\u4e3b\u5927\u665f\u6587\u5316\uff0c\u201c\u6cb3\u5317\u7b2c\u4e00\u80a1\u201d\u91cd\u56de\u6545\u91cc\u3001\u8fce\u6765\u65b0\u5f81\u7a0b","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":600892,"type":"news"},{"seq":653796718,"ctime":1704354622,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240104\/653796718.shtml","title":"\u5927\u665f\u6587\u531601\u670804\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":600892,"type":"yidong"},{"seq":653789535,"ctime":1704331965,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240104\/653789535.shtml","title":"\u6e38\u620f\u3001\u4f20\u5a92\u80a1\u76d8\u521d\u4e0b\u632b","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600892,"type":"news"},{"seq":653745681,"ctime":1704248614,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240103\/653745681.shtml","title":"\u5f71\u89c6\u677f\u5757\u9006\u52bf\u4e0a\u6da8\uff0c\u5927\u665f\u6587\u5316\u6da8\u505c\uff0c\u5f71\u89c6ETF\u6da81%","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":600892,"type":"news","yidong":"1"},{"seq":653745477,"ctime":1704248048,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240103\/653745477.shtml","title":"\u6e38\u620f\u677f\u5757\u53cd\u653b\uff0c\u6e38\u620fETF\u6da82.6%\uff0c\u8fd110\u65e5\u51c0\u6d41\u5165\u989d\u8d853.4\u4ebf\u5143","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":600892,"type":"news","yidong":"1"},{"seq":653744935,"ctime":1704246685,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240103\/653744935.shtml","title":"\u6e38\u620f\u3001\u4f20\u5a92\u80a1\u76d8\u4e2d\u62c9\u5347 \u5927\u665f\u6587\u5316\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600892,"type":"news","yidong":"1"},{"seq":653707311,"ctime":1704181906,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240102\/653707311.shtml","title":"\u5927\u665f\u6587\u531601\u670802\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600892,"type":"yidong","yidong":"1"},{"seq":653701060,"ctime":1704161114,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240102\/653701060.shtml","title":"\u6e38\u620f\u677f\u5757\u7ee7\u7eed\u53cd\u5f39\uff0c\u6e38\u620fETF\u6da81.2%\uff0c\u8fd110\u65e5\u51c0\u6d41\u5165\u989d\u8d853.6\u4ebf\u5143","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":600892,"type":"news","yidong":"1"},{"seq":653700102,"ctime":1704159156,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240102\/653700102.shtml","title":"\u6e38\u620f\u3001\u4f20\u5a92\u80a1\u76d8\u521d\u8d70\u9ad8 \u5927\u665f\u6587\u5316\u3001\u4e2d\u89c6\u4f20\u5a92\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600892,"type":"news","yidong":"1"},{"seq":653562795,"ctime":1703663499,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231227\/653562795.shtml","title":"\u5927\u665f\u6587\u531612\u670827\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600892,"type":"yidong","yidong":"1"},{"seq":653555686,"ctime":1703640601,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231227\/653555686.shtml","title":"\u6e38\u620f\u3001\u4f20\u5a92\u80a1\u76d8\u521d\u53cd\u5f39 \u51b0\u5ddd\u7f51\u7edc\u9ad8\u5f00\u8d859%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600892,"type":"news","yidong":"1"},{"seq":653481688,"ctime":1703488779,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231225\/653481688.shtml","title":"\u5927\u665f\u6587\u5316\u63a7\u5236\u6743\u8c0b\u53d8\u5510\u5c71\u56fd\u8d44\u5c067\u4ebf\u5143\u5165\u4e3b \u80a1\u4ef7\u8dcc2.8%","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":600892,"type":"yidong"},{"seq":653358155,"ctime":1703073815,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231220\/653358155.shtml","title":"\u5927\u665f\u6587\u5316\u63a7\u5236\u6743\u6050\u53d8\u66f4","source":"\u5317\u4eac\u5546\u62a5","stocks":600892,"type":"yidong"},{"seq":653347756,"ctime":1703066756,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231220\/653347756.shtml","title":"\u5927\u665f\u6587\u5316\uff1a\u63a7\u80a1\u80a1\u4e1c\u62df\u7b79\u5212\u91cd\u5927\u4e8b\u9879 \u80a1\u7968\u660e\u65e5\u8d77\u505c\u724c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600892,"type":"yidong"},{"seq":653158756,"ctime":1702536575,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231214\/653158756.shtml","title":"\u5927\u665f\u6587\u5316\u5982\u4f55\u201c\u4ea4\u5dee\u201d\uff1f\u5173\u8054\u81ea\u7136\u4eba\u201c\u6838\u5fc3\u7ba1\u7406\u4eba\u5458\u201d\u5f90\u5b81\u83b7\u8d852000\u4e07\u5143\u73b0\u91d1\u6fc0\u52b1\u540e\uff0c\u8be5\u5b50\u516c\u53f8\u4eca\u5e74\u4e0a\u534a\u5e74\u76c8\u5229\u7a81\u7136\u66b4\u8dcc\u4e5d\u6210","source":"\u548c\u8baf\u7f51","stocks":600892,"type":"news"},{"seq":653142243,"ctime":1702480871,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231213\/653142243.shtml","title":"\u5927\u665f\u6587\u5316\uff1a\u516c\u53f8\u53ca\u76f8\u5173\u4eba\u5458\u6536\u5230\u6df1\u5733\u8bc1\u76d1\u5c40\u884c\u653f\u76d1\u7ba1\u63aa\u65bd\u51b3\u5b9a\u4e66","source":"\u91d1\u878d\u754c","stocks":600892,"type":"news"},{"seq":653110745,"ctime":1702434398,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231213\/653110745.shtml","title":"\u5927\u665f\u6587\u5316\u56e0\u672a\u53ca\u65f6\u5c65\u884c\u5ba1\u8bae\u7a0b\u5e8f\u548c\u4fe1\u606f\u62ab\u9732\u4e49\u52a1\uff0c\u88ab\u6df1\u5733\u8bc1\u76d1\u5c40\u51fa\u5177\u8b66\u793a\u51fd","source":"\u91d1\u878d\u754c","stocks":600892,"type":"news"},{"seq":652376743,"ctime":1700522971,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231121\/652376743.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u897f\u9647\u79d1\u5b66\u516c\u53f8\u4ea7\u54c1\u7528\u4e8e\u5149\u523b\u80f6\u914d\u5957\u7684\u9500\u552e\u6536\u5165\u5360\u6bd4\u8f83\u4f4e","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":600892,"type":"yidong"},{"seq":652351485,"ctime":1700471942,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231120\/652351485.shtml","title":"\u5927\u665f\u6587\u5316\uff1a\u5411\u661f\u5609\u79d1\u6280\u8f6c\u8ba9\u5176\u6301\u6709\u7684\u6d77\u5357\u797a\u66dc\u4e92\u5a31100%\u80a1\u6743","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600892,"type":"yidong"},{"seq":651953368,"ctime":1699343566,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231107\/651953368.shtml","title":"\u5927\u665f\u6587\u531611\u670807\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600892,"type":"yidong","yidong":"1"}]
2024-04-25,4.70,4.91,4.61,4.8700,122720,59048300,2.19;2024-04-24,4.56,4.78,4.52,4.7600,107171,50234300,1.92;2024-04-23,4.38,4.61,4.38,4.5700,110246,49747800,1.97;2024-04-22,4.38,4.47,4.25,4.3800,63936,28019700,1.14;2024-04-19,4.40,4.47,4.29,4.3800,90306,39405200,1.61;2024-04-18,4.37,4.48,4.20,4.4200,133648,58134500,2.39;2024-04-17,4.30,4.52,4.30,4.3700,131625,58151500,2.35;2024-04-16,4.72,4.72,4.25,4.2500,150573,64879000,2.69;2024-04-15,4.90,5.02,4.62,4.7200,180699,86481700,3.23;2024-04-12,5.14,5.17,4.89,5.0100,141271,71225800,2.53;2024-04-11,5.10,5.27,5.10,5.1500,95961,49827500,1.72;2024-04-10,5.38,5.38,5.16,5.2000,118679,62212200,2.12;2024-04-09,5.16,5.58,5.11,5.4100,197264,104970600,3.53;2024-04-08,5.23,5.34,5.15,5.1800,105598,55259700,1.89;2024-04-03,5.21,5.28,5.13,5.2100,88832,46078000,1.59;2024-04-02,5.35,5.35,5.23,5.2700,121522,64213400,2.17;2024-04-01,5.28,5.41,5.25,5.3500,128081,68461400,2.29;2024-03-29,5.23,5.25,5.09,5.2300,152354,78856600,2.72;2024-03-28,5.11,5.31,5.10,5.2300,158232,82905000,2.83;2024-03-27,5.26,5.31,5.12,5.1700,157511,82047400,2.82;2024-03-26,5.36,5.43,5.12,5.2600,250473,131028400,4.48;2024-03-25,5.49,5.61,5.40,5.4500,299773,165972800,5.36;2024-03-22,5.44,5.57,5.30,5.4900,279081,151313600,4.99;2024-03-21,5.39,5.64,5.39,5.5100,334899,184991000,5.99;2024-03-20,5.29,5.47,5.28,5.4100,275899,148777100,4.93;2024-03-19,5.27,5.43,5.26,5.3600,303750,162120400,5.43;2024-03-18,5.30,5.39,5.11,5.3100,376524,197683900,6.73;2024-03-15,5.22,5.59,5.03,5.3100,469511,249689800,8.39;2024-03-14,5.69,5.69,5.23,5.2900,774620,428129600,13.85;2024-03-13,5.15,5.17,5.04,5.1700,201996,104076700,3.61;2024-03-12,4.65,4.77,4.62,4.7000,157739,73836900,2.82;2024-03-11,4.55,4.65,4.43,4.6500,214535,97638700,3.84;2024-03-08,4.60,4.64,4.51,4.5700,170294,77806000,3.04;2024-03-07,4.63,4.89,4.46,4.7100,272712,126803000,4.88;2024-03-06,4.59,4.69,4.46,4.5900,224474,102656300,4.01;2024-03-05,4.78,4.82,4.54,4.6100,257950,119695200,4.61;2024-03-04,5.06,5.13,4.69,4.7500,517042,249407900,9.24;2024-03-01,4.48,4.93,4.48,4.9300,422708,205525400,7.56;2024-02-29,4.18,4.50,4.16,4.4800,201828,89245000,3.61;2024-02-28,4.80,5.08,4.28,4.3100,344225,161480800,6.15;2024-02-27,4.62,4.78,4.57,4.7600,172552,81102200,3.08;2024-02-26,4.50,4.79,4.43,4.6500,254607,117484800,4.55;2024-02-23,4.33,4.59,4.24,4.5100,271377,120856100,4.85;2024-02-22,4.11,4.33,4.11,4.2900,142786,60690400,2.55;2024-02-21,4.00,4.37,3.94,4.1400,254915,106978000,4.56;2024-02-20,3.98,4.18,3.84,4.0600,208353,83820900,3.73;2024-02-19,3.75,4.04,3.72,4.0200,275249,107070900,4.92;2024-02-08,3.45,3.85,3.38,3.7100,328708,120805600,5.88;2024-02-07,3.43,3.50,3.14,3.5000,326067,108783100,5.83;2024-02-06,3.33,3.67,3.33,3.4300,258310,87934600,4.62;2024-02-05,4.05,4.08,3.70,3.7000,157893,59465400,2.82;2024-02-02,4.31,4.55,3.97,4.1100,191414,80857700,3.42;2024-02-01,4.44,4.47,4.28,4.3500,152687,66705200,2.73;2024-01-31,4.68,4.78,4.49,4.5100,155859,71873500,2.79;2024-01-30,4.95,4.97,4.74,4.7500,146145,70874600,2.61;2024-01-29,5.17,5.20,4.95,4.9500,149525,75159000,2.67;2024-01-26,5.20,5.35,5.17,5.2100,172088,90475800,3.08;2024-01-25,5.10,5.23,5.01,5.2000,196377,100674600,3.51;2024-01-24,5.16,5.16,4.90,5.0900,265046,133781100,4.74;2024-01-23,4.96,5.51,4.87,5.1700,352303,181677300,6.30;2024-01-22,5.42,5.43,4.94,5.0100,204814,105826700,3.66;2024-01-19,5.42,5.63,5.37,5.3800,257751,140864800,4.61;2024-01-18,5.31,5.43,5.14,5.2900,210433,110150600,3.76;2024-01-17,5.56,5.60,5.36,5.3900,172049,93736200,3.08;2024-01-16,5.70,5.72,5.45,5.5800,204537,113574400,3.66;2024-01-15,5.60,5.81,5.58,5.6900,259987,148578300,4.65;2024-01-12,5.84,5.89,5.57,5.6000,341774,193871100,6.11;2024-01-11,5.77,6.00,5.75,5.8900,256065,150626600,4.58;2024-01-10,5.96,6.03,5.80,5.8600,372943,219422400,6.67;2024-01-09,6.00,6.39,6.00,6.0300,417492,256141600,7.46;2024-01-08,5.99,6.26,5.78,5.9900,527204,317965300,9.43;2024-01-05,6.62,6.69,6.03,6.1000,750870,473304900,13.42;2024-01-04,7.05,7.15,6.68,6.6900,965964,666614700,17.27;2024-01-03,7.01,7.36,6.60,7.3600,1495630,1060581600,26.74;2024-01-02,6.20,6.69,6.12,6.6900,566723,376778500,10.13;2023-12-29,6.08,6.24,5.99,6.0800,286470,174976300,5.12;2023-12-28,6.48,6.48,5.82,6.1200,486587,297074900,8.70;2023-12-27,5.93,6.16,5.93,6.1600,102357,62747900,1.83;2023-12-26,6.11,6.23,5.56,5.6000,408080,237769900,7.30;2023-12-25,6.13,6.65,5.66,6.0200,497368,306296000,8.89;2023-12-20,6.28,6.36,6.11,6.1900,218598,135266100,3.91;2023-12-19,6.33,6.46,6.20,6.3800,230608,146147100,4.12;2023-12-18,6.49,6.59,6.23,6.3100,368651,234743100,6.59;2023-12-15,6.41,6.72,6.33,6.4800,430889,280082600,7.70;2023-12-14,6.40,6.76,6.30,6.4200,404631,262754400,7.23;2023-12-13,6.31,6.77,6.29,6.4300,408010,265107400,7.29;2023-12-12,6.31,6.65,6.20,6.4100,442662,284635800,7.91;2023-12-11,5.98,6.28,5.92,6.2500,271295,166551200,4.85;2023-12-08,6.12,6.15,5.96,5.9800,145979,87883300,2.61;2023-12-07,6.14,6.22,6.07,6.1100,167454,102570200,2.99;2023-12-06,5.91,6.15,5.79,6.1100,216849,130309700,3.88;2023-12-05,6.01,6.11,5.92,5.9300,149194,89155200,2.67;2023-12-04,5.88,6.08,5.87,6.0100,222500,133691200,3.98;2023-12-01,5.62,5.97,5.61,5.9400,273360,160518600,4.89;2023-11-30,5.60,5.67,5.56,5.6500,92442,51907100,1.65;2023-11-29,5.57,5.67,5.53,5.5900,88944,49833000,1.59;2023-11-28,5.62,5.65,5.53,5.5700,108173,60263000,1.93;2023-11-27,5.73,5.76,5.57,5.6200,183110,103372400,3.27;2023-11-24,5.81,5.87,5.70,5.7500,119158,68864700,2.13;2023-11-23,5.80,5.85,5.72,5.8300,143039,83010800,2.56;2023-11-22,5.80,5.87,5.72,5.7800,127782,74314800,2.28;2023-11-21,5.88,5.92,5.79,5.8100,185926,109096100,3.32;2023-11-20,5.78,5.89,5.75,5.8400,165955,96921300,2.97;2023-11-17,5.71,5.83,5.69,5.7500,128878,74251800,2.30;2023-11-16,5.70,5.89,5.68,5.7700,166729,96701100,2.98;2023-11-15,5.82,5.93,5.75,5.7800,206366,120018000,3.69;2023-11-14,5.68,5.78,5.67,5.7700,208655,119786700,3.73;2023-11-13,5.81,5.87,5.68,5.7200,252793,145826700,4.52;2023-11-10,5.80,5.87,5.69,5.7700,286615,164909800,5.12;2023-11-09,6.07,6.13,5.81,5.8600,553904,328385900,9.90;2023-11-08,6.07,6.33,5.88,6.2000,948862,577468800,16.96;2023-11-07,5.50,6.03,5.46,6.0300,597813,353674600,10.69;2023-11-06,5.39,5.53,5.38,5.4800,114568,62752200,2.05;2023-11-03,5.36,5.43,5.33,5.3600,123124,66127300,2.20;2023-11-02,5.38,5.51,5.35,5.3600,144520,78355600,2.58;2023-11-01,5.38,5.55,5.35,5.4000,155870,84746400,2.79;2023-10-31,5.45,5.58,5.30,5.3900,192831,104991200,3.45;2023-10-30,5.15,5.66,5.12,5.4500,271608,148349800,4.86;2023-10-27,5.07,5.17,5.04,5.1500,86238,43995800,1.54