[{"seq":659778378,"ctime":1720792116,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240712\/659778378.shtml","title":"\u8fd1\u5343\u5bb6\u4e0a\u5e02\u516c\u53f8\u5728\u7092\u80a1\uff0c\u73e0\u6c5f\u80a1\u4efd\u5265\u79bb\u5730\u4ea7\u5374\u9677\u5728\u80a1\u5e02\uff0c\u534a\u5e74\u9884\u4e8f\u6570\u767e\u4e07","source":"\u65f6\u4ee3\u8d22\u7ecf","stocks":"000514","type":"news"},{"seq":48417649,"ctime":1720627643,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240711\/48417649.shtml","title":"\u6e1d \u5f00 \u53d1\uff1a2024\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000514","type":"notice"},{"seq":659675957,"ctime":1720606551,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240710\/659675957.shtml","title":"\u6e1d\u5f00\u53d1\uff1a\u9884\u8ba1\u4e0a\u534a\u5e74\u51c0\u4e8f\u635f2000\u4e07\u5143\u81f33900\u4e07\u5143 \u540c\u6bd4\u589e\u4e8f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000514","type":"yidong"},{"seq":659062744,"ctime":1718937778,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240621\/659062744.shtml","title":"\u4e07\u79d1A\u76d8\u521d\u6da8\u8fd12%\uff0c\u62b5\u62bc\u7269\u4e1a\u83b7\u94f6\u884c\u8d37\u6b3e\u8fd120\u4ebf","source":"\u91d1\u878d\u754c","stocks":"000514","type":"news"},{"seq":658831498,"ctime":1718336241,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240614\/658831498.shtml","title":"A\u80a1\u5348\u8bc4\uff1a\u6caa\u6307\u6536\u8dcc0.37% \u5730\u4ea7\u80a1\u62c9\u5347 CRO\u6982\u5ff5\u3001\u79d1\u521b\u677f\u6b21\u65b0\u80a1\u8d70\u4f4e","source":"\u91d1\u878d\u754c","stocks":"000514","type":"news"},{"seq":658216631,"ctime":1716773802,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240527\/658216631.shtml","title":"\u623f\u5730\u4ea7\u5f00\u53d1\u677f\u5757\u9707\u8361\u8d70\u4f4e \u65b0\u534e\u8054\u8dcc\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000514","type":"news"},{"seq":658187506,"ctime":1716548731,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240524\/658187506.shtml","title":"\u653f\u7b56\u663e\u6548\uff0c\u90e8\u5206\u5730\u4ea7\u80a1\u9006\u52bf\u5927\u6da8\uff0c\u91d1\u8f89\u4e00\u5ea6\u66b4\u6da8\u8d8590%\uff0c\u4e07\u79d1\u5e02\u503c\u91cd\u56de\u5343\u4ebf\u5143","source":"\u534e\u590f\u65f6\u62a5","author":"\u674e\u8d1d\u8d1d","stocks":"000514","type":"news","yidong":"1"},{"seq":658171303,"ctime":1716534190,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240524\/658171303.shtml","title":"A\u80a1\u6536\u8bc4\uff1a\u6caa\u6307\u5931\u5b883100\u70b9 \u623f\u5730\u4ea7\u3001\u4f4e\u7a7a\u7ecf\u6d4e\u6982\u5ff5\u9886\u8dcc","source":"\u91d1\u878d\u754c","stocks":"000514","type":"news","yidong":"1"},{"seq":658170572,"ctime":1716532515,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240524\/658170572.shtml","title":"\u623f\u5730\u4ea7\u677f\u5757\u5c3e\u76d8\u6301\u7eed\u8d70\u5f31\uff0c\u6e1d\u5f00\u53d1\u89e6\u53ca\u8dcc\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000514","type":"news","yidong":"1"},{"seq":658166411,"ctime":1716515201,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240524\/658166411.shtml","title":"\u623f\u8d37\u5229\u7387\u5168\u9762\u4e0b\u8c03\uff01\u90e8\u5206\u5730\u533a\u516c\u79ef\u91d1\u8d37\u6b3e\u5229\u7387\u8fdb\u5165\u201c1\u201d\u65f6\u4ee3","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"000514","type":"news","yidong":"1"},{"seq":658165708,"ctime":1716514095,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240524\/658165708.shtml","title":"\u623f\u5730\u4ea7\u677f\u5757\u4f4e\u5f00\uff0c\u57ce\u5efa\u53d1\u5c55\u4f4e\u5f00\u8d856%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000514","type":"news","yidong":"1"},{"seq":658128422,"ctime":1716452383,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240523\/658128422.shtml","title":"\u91cd\u5e86\u56fd\u4f01\u518d\u6380\u5546\u54c1\u623f\u6536\u8d2d\u6f6e \u4e0a\u5e02\u516c\u53f8\u56de\u5e94","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000514","type":"news","yidong":"1"},{"seq":658124308,"ctime":1716443577,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240523\/658124308.shtml","title":"\u623f\u5730\u4ea7\u677f\u5757\u5c40\u90e8\u62c9\u5347\uff0c\u6e1d\u5f00\u53d1\u76f4\u7ebf\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000514","type":"news","yidong":"1"},{"seq":658119966,"ctime":1716427727,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240523\/658119966.shtml","title":"\u623f\u5730\u4ea7\u677f\u5757\u4f4e\u5f00\uff0c\u6e1d\u5f00\u53d1\u4f4e\u5f00\u8d857%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000514","type":"news","yidong":"1"},{"seq":658111138,"ctime":1716414869,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240523\/658111138.shtml","title":"\u5730\u4ea7\u677f\u5757\u96c6\u4f53\u201c\u56de\u8840\u201d \u4e0d\u5c11\u57fa\u91d1\u7ecf\u7406\u8e0f\u7a7a","source":"\u8bc1\u5238\u65f6\u62a5","stocks":"000514","type":"news","yidong":"1"},{"seq":658095271,"ctime":1716374678,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240522\/658095271.shtml","title":"\u6e1d\u5f00\u53d1\uff1a\u516c\u53f8\u3001\u63a7\u80a1\u80a1\u4e1c\u4e0d\u5b58\u5728\u5173\u4e8e\u516c\u53f8\u7684\u5e94\u62ab\u9732\u800c\u672a\u62ab\u9732\u7684\u91cd\u5927\u4e8b\u9879","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"000514","type":"news","yidong":"1"},{"seq":658094986,"ctime":1716374454,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240522\/658094986.shtml","title":"\u6e1d\u5f00\u53d1\uff1a\u672a\u53d1\u73b0\u8fd1\u671f\u516c\u5171\u4f20\u5a92\u62a5\u9053\u4e86\u53ef\u80fd\u6216\u5df2\u7ecf\u5bf9\u672c\u516c\u53f8\u80a1\u7968\u4ea4\u6613\u4ef7\u683c\u4ea7\u751f\u8f83\u5927\u5f71\u54cd\u7684\u672a\u516c\u5f00\u91cd\u5927\u4fe1\u606f","source":"\u91d1\u878d\u754c","stocks":"000514","type":"news","yidong":"1"},{"seq":658080141,"ctime":1716357168,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240522\/658080141.shtml","title":"\u5730\u4ea7\u677f\u5757\u518d\u8d70\u5f3a\uff0c\u6e1d\u5f00\u53d1\u3001\u65b0\u534e\u8054\u4e24\u8fde\u677f\uff0c\u6211\u7231\u6211\u5bb67\u65e5\u5927\u6da8\u8d8570%","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"000514","type":"news","yidong":"1"},{"seq":658077052,"ctime":1716342508,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240522\/658077052.shtml","title":"\u6253\u54cd\u9996\u67aa\uff01\u6b66\u6c49\u4e0b\u8c03\u9996\u5957\u623f\u548c\u4e8c\u5957\u623f\u9996\u4ed8\u6bd4\u4f8b","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"000514","type":"news","yidong":"1"},{"seq":658076621,"ctime":1716341587,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240522\/658076621.shtml","title":"\u623f\u5730\u4ea7\u677f\u5757\u518d\u5ea6\u8d70\u5f3a\uff0c\u6e1d\u5f00\u53d1\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000514","type":"news","yidong":"1"},{"seq":658054220,"ctime":1716290002,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240521\/658054220.shtml","title":"\u697c\u5e02\u65b0\u653f\u6fc0\u53d1\u6d3b\u529b\uff0c\u5730\u4ea7\u677f\u5757\u8fce\u6da8\u505c\u6f6e\uff0c\u5238\u5546\u666e\u904d\u770b\u597d\u524d\u666f","source":"\u91d1\u878d\u754c","stocks":"000514","type":"news","yidong":"1"},{"seq":658037903,"ctime":1716277824,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240521\/658037903.shtml","title":"\u6e1d\u5f00\u53d105\u670821\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000514","type":"yidong","yidong":"1"},{"seq":658031808,"ctime":1716256523,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240521\/658031808.shtml","title":"\u623f\u5730\u4ea7\u53bb\u5e93\u5b58\u6301\u7eed\u63a8\u8fdb\uff0160\u4f59\u57ce\u5e02\u6216\u5730\u533a\u652f\u6301\u201c\u4ee5\u65e7\u6362\u65b0\u201d","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"000514","type":"news","yidong":"1"},{"seq":658031144,"ctime":1716255225,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240521\/658031144.shtml","title":"\u623f\u5730\u4ea7\u677f\u5757\u76d8\u521d\u8d70\u5f3a\uff0c\u6e1d\u5f00\u53d1\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000514","type":"news","yidong":"1"},{"seq":657976409,"ctime":1716151801,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240520\/657976409.shtml","title":"\u5730\u4ea7\u80a1\u201c\u55e8\u4e86\u201d \u4e3b\u9898\u57fa\u91d1\u5927\u201c\u56de\u8840\u201d","source":"\u4e2d\u56fd\u8bc1\u5238\u62a5","author":"\u6768\u7696\u7389","stocks":"000514","type":"news"},{"seq":657896032,"ctime":1715847053,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240516\/657896032.shtml","title":"\u6e1d\u5f00\u53d1\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651481.27\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"000514","type":"yidong"},{"seq":657850371,"ctime":1715750541,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240515\/657850371.shtml","title":"\u5e02\u573a\u4f20\u76f8\u5173\u90e8\u95e8\u8003\u8651\u8ba9\u5730\u65b9\u653f\u5e9c\u8d2d\u4e70\u5c1a\u672a\u552e\u51fa\u7684\u5b58\u91cf\u4f4f\u623f","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"000514","type":"news"},{"seq":47409635,"ctime":1714320452,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240429\/47409635.shtml","title":"\u6e1d \u5f00 \u53d1\uff1a2024\u5e74\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000514","type":"notice"},{"seq":657357954,"ctime":1714141475,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240426\/657357954.shtml","title":"3\u5e74\u524d\u7cbe\u51c6\u770b\u7a7a\u6052\u5927\u7684\u5916\u8d44\u5206\u6790\u5e08\u5f00\u59cb\u5531\u591a\u4e2d\u56fd\u697c\u5e02\uff0c\u5730\u4ea7\u80a1\u5f02\u52a8\u4e0a\u6da8\uff0c\u201c\u4e00\u7ebf\u653e\u677e\u9650\u8d2d\u201d\u4f20\u95fb\u518d\u8d77","source":"\u534e\u590f\u65f6\u62a5","author":"\u674e\u51ef\u65cb","stocks":"000514","type":"news"},{"seq":657324847,"ctime":1714111834,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240426\/657324847.shtml","title":"\u6e1d\u5f00\u53d12023\u5e74\u8425\u6536\u589e\u8fd15\u6210 \u62df10\u6d3e0.12\u5143","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","author":"\u738b\u5c79","stocks":"000514","type":"yidong"},{"seq":47269457,"ctime":1714061246,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240426\/47269457.shtml","title":"\u6e1d \u5f00 \u53d1\uff1a2023\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000514","type":"notice"},{"seq":47269471,"ctime":1714061138,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240426\/47269471.shtml","title":"\u6e1d \u5f00 \u53d1\uff1a2023\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000514","type":"notice"},{"seq":656341737,"ctime":1711527018,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240327\/656341737.shtml","title":"\u6e1d\u5f00\u53d1\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652469.12\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"000514","type":"yidong"},{"seq":655182848,"ctime":1708501883,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240221\/655182848.shtml","title":"\u6e1d\u5f00\u53d102\u670821\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000514","type":"yidong"},{"seq":655180399,"ctime":1708494588,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240221\/655180399.shtml","title":"\u5730\u4ea7\u677f\u5757\u5f3a\u52bf\u4e0a\u626c\uff0c\u7687\u5ead\u56fd\u9645\u3001\u4e2d\u8fea\u6295\u8d44\u6da8\u505c\uff0c\u4e07\u79d1A\u7b49\u62c9\u5347","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"000514","type":"news"},{"seq":655180018,"ctime":1708492817,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240221\/655180018.shtml","title":"\u623f\u5730\u4ea7\u5f00\u53d1\u677f\u5757\u6301\u7eed\u8d70\u9ad8 \u6e1d\u5f00\u53d1\u5348\u540e\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000514","type":"news"},{"seq":655092134,"ctime":1708320196,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240219\/655092134.shtml","title":"\u623f\u5730\u4ea7\u5f00\u53d1\u677f\u5757\u5c40\u90e8\u5f02\u52a8 \u4e91\u5357\u57ce\u6295\u76f4\u7ebf\u62c9\u5347\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000514","type":"news"},{"seq":654900147,"ctime":1707271026,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240207\/654900147.shtml","title":"\u623f\u5730\u4ea7\u5f00\u53d1\u677f\u5757\u9707\u8361\u8d70\u4f4e \u4e2d\u8fea\u6295\u8d44\u8dcc\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000514","type":"news","yidong":"1"},{"seq":654834493,"ctime":1707207073,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240206\/654834493.shtml","title":"\u6e1d\u5f00\u53d1\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651932.90\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"000514","type":"yidong"},{"seq":654489482,"ctime":1706232864,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240126\/654489482.shtml","title":"\u623f\u5730\u4ea7\u5f00\u53d1\u677f\u5757\u76d8\u521d\u8d70\u9ad8 \u5149\u5927\u5609\u5b9d\u4e09\u8fde\u677f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000514","type":"news"}]
2024-07-26,2.98,3.04,2.97,3.0100,77415,23242100,0.92;2024-07-25,2.95,3.00,2.92,2.9600,82911,24613400,0.98;2024-07-24,3.00,3.03,2.95,2.9500,112040,33440700,1.33;2024-07-23,3.04,3.11,3.00,3.0000,135741,41486800,1.61;2024-07-22,3.02,3.06,2.98,3.0300,110068,33288800,1.30;2024-07-19,3.07,3.07,2.97,3.0100,145224,43608800,1.72;2024-07-18,3.06,3.08,3.00,3.0700,144950,44074000,1.72;2024-07-17,3.09,3.16,3.08,3.0800,184997,57755900,2.19;2024-07-16,3.07,3.10,3.02,3.0800,116249,35701700,1.38;2024-07-15,3.17,3.19,3.05,3.0600,155052,47744000,1.84;2024-07-12,3.12,3.30,3.11,3.1600,261404,84119500,3.10;2024-07-11,3.11,3.13,3.05,3.1100,154990,48003200,1.84;2024-07-10,3.08,3.14,3.04,3.0500,121461,37329300,1.44;2024-07-09,3.08,3.13,3.01,3.1200,153809,47353100,1.82;2024-07-08,3.19,3.20,3.06,3.0800,169199,52485200,2.01;2024-07-05,3.21,3.23,3.12,3.1700,146540,46721500,1.74;2024-07-04,3.35,3.36,3.18,3.1900,200884,64917100,2.38;2024-07-03,3.32,3.42,3.28,3.3500,198159,66707300,2.35;2024-07-02,3.30,3.41,3.27,3.3300,279951,93792600,3.32;2024-07-01,3.13,3.33,3.12,3.3200,326964,106667400,3.88;2024-06-28,3.17,3.22,3.11,3.1400,183742,58428400,2.18;2024-06-27,3.22,3.28,3.17,3.1800,204820,66021800,2.43;2024-06-26,3.18,3.23,3.12,3.2200,168687,53648400,2.00;2024-06-25,3.08,3.25,3.06,3.1800,241012,75957800,2.86;2024-06-24,3.21,3.21,3.06,3.0900,227587,70808300,2.70;2024-06-21,3.33,3.33,3.22,3.2200,229007,75009500,2.71;2024-06-20,3.35,3.35,3.19,3.2100,274842,89345400,3.26;2024-06-19,3.40,3.43,3.35,3.3500,201072,68080400,2.38;2024-06-18,3.45,3.48,3.39,3.4000,218041,74576300,2.58;2024-06-17,3.48,3.52,3.42,3.4300,322892,111777800,3.83;2024-06-14,3.38,3.68,3.33,3.5400,531361,187250600,6.30;2024-06-13,3.48,3.52,3.34,3.3600,217094,73600900,2.57;2024-06-12,3.39,3.47,3.36,3.4500,191508,65705600,2.27;2024-06-11,3.45,3.45,3.32,3.4000,227269,76740200,2.69;2024-06-07,3.39,3.49,3.35,3.4600,301758,103325600,3.58;2024-06-06,3.50,3.53,3.29,3.3700,393845,132795300,4.67;2024-06-05,3.68,3.68,3.47,3.4900,427412,151315800,5.07;2024-06-04,3.72,3.77,3.59,3.7000,452476,167147600,5.36;2024-06-03,3.74,3.76,3.64,3.7000,333402,123079500,3.95;2024-05-31,3.80,3.85,3.71,3.7700,371734,140345500,4.41;2024-05-30,3.91,3.97,3.77,3.8000,554820,212232700,6.58;2024-05-29,4.02,4.23,3.91,3.9800,764501,310764500,9.06;2024-05-28,4.46,4.49,4.05,4.1000,849460,358664100,10.07;2024-05-27,4.21,4.68,4.10,4.4700,957849,419340700,11.35;2024-05-24,4.88,4.90,4.53,4.5300,1169271,542252500,13.86;2024-05-23,4.23,5.03,4.23,5.0300,1482348,684741700,17.57;2024-05-22,4.40,4.57,4.36,4.5700,354738,160265300,4.20;2024-05-21,3.79,4.15,3.77,4.1500,292487,119213100,3.47;2024-05-20,3.87,3.90,3.73,3.7700,571456,216924000,6.77;2024-05-17,3.74,4.06,3.68,4.0000,748270,287561200,8.87;2024-05-16,3.52,3.78,3.51,3.6900,453427,166582600,5.37;2024-05-15,3.39,3.57,3.39,3.5100,291112,102073800,3.45;2024-05-14,3.38,3.46,3.36,3.4200,134765,45869600,1.60;2024-05-13,3.42,3.44,3.35,3.4000,175272,59408100,2.08;2024-05-10,3.39,3.52,3.34,3.4700,261113,89775300,3.09;2024-05-09,3.32,3.41,3.31,3.3600,120942,40656700,1.43;2024-05-08,3.42,3.42,3.30,3.3200,143411,47934300,1.70;2024-05-07,3.36,3.48,3.31,3.4300,198462,67214900,2.35;2024-05-06,3.44,3.54,3.38,3.3900,271227,93905600,3.21;2024-04-30,3.42,3.47,3.31,3.3800,300999,101667700,3.57;2024-04-29,3.22,3.49,3.20,3.4700,433171,147722700,5.13;2024-04-26,3.04,3.26,3.02,3.2400,339368,107353700,4.02;2024-04-25,3.02,3.09,2.97,3.0100,181930,55310900,2.16;2024-04-24,3.11,3.20,3.06,3.1000,288192,89561800,3.42;2024-04-23,3.03,3.22,2.99,3.0500,230804,70753200,2.74;2024-04-22,3.05,3.05,2.90,3.0000,112495,33398400,1.33;2024-04-19,3.00,3.10,2.97,3.0300,106813,32301700,1.27;2024-04-18,3.08,3.12,3.01,3.0300,107021,32756500,1.27;2024-04-17,2.88,3.08,2.88,3.0800,155184,46808500,1.84;2024-04-16,3.10,3.10,2.85,2.8600,175482,51168000,2.08;2024-04-15,3.24,3.27,3.05,3.1000,147432,46056100,1.75;2024-04-12,3.30,3.33,3.24,3.2500,112113,36698000,1.33;2024-04-11,3.26,3.37,3.24,3.3200,83688,27668800,0.99;2024-04-10,3.40,3.40,3.24,3.2900,130703,43096100,1.55;2024-04-09,3.30,3.39,3.30,3.3800,105908,35594900,1.26;2024-04-08,3.45,3.46,3.31,3.3200,122988,41463400,1.46;2024-04-03,3.45,3.50,3.42,3.4500,131825,45557600,1.56;2024-04-02,3.44,3.53,3.41,3.4600,183818,63723800,2.18;2024-04-01,3.40,3.50,3.38,3.4400,159553,54982400,1.89;2024-03-29,3.45,3.45,3.35,3.4100,208552,70697100,2.47;2024-03-28,3.47,3.51,3.39,3.4600,241623,83494600,2.86;2024-03-27,3.64,3.65,3.45,3.4800,333455,117629700,3.95;2024-03-26,3.45,3.64,3.43,3.6400,346592,122831500,4.11;2024-03-25,3.47,3.56,3.41,3.4500,212033,74047600,2.51;2024-03-22,3.49,3.50,3.38,3.4700,154023,53095500,1.83;2024-03-21,3.44,3.53,3.44,3.5000,149551,52120000,1.77;2024-03-20,3.40,3.45,3.38,3.4500,124792,42673500,1.48;2024-03-19,3.43,3.46,3.38,3.4200,151796,51900600,1.80;2024-03-18,3.38,3.50,3.34,3.4400,205066,70112200,2.43;2024-03-15,3.34,3.39,3.31,3.3700,112969,37846100,1.34;2024-03-14,3.33,3.41,3.32,3.3600,143113,48117000,1.70;2024-03-13,3.45,3.47,3.30,3.3400,211961,70868100,2.51;2024-03-12,3.29,3.59,3.25,3.4300,304020,103368800,3.60;2024-03-11,3.16,3.28,3.16,3.2800,143475,46334600,1.70;2024-03-08,3.20,3.21,3.14,3.1700,99873,31687100,1.18;2024-03-07,3.21,3.27,3.20,3.2100,131083,42354600,1.55;2024-03-06,3.18,3.26,3.16,3.2200,131225,42237400,1.56;2024-03-05,3.19,3.23,3.15,3.1800,143362,45690500,1.70;2024-03-04,3.30,3.30,3.16,3.2200,164987,53000500,1.96;2024-03-01,3.32,3.35,3.25,3.2900,174722,57566600,2.07;2024-02-29,3.22,3.33,3.20,3.3000,212294,69648600,2.52;2024-02-28,3.46,3.54,3.22,3.2300,333659,113153000,3.95;2024-02-27,3.28,3.46,3.27,3.4400,247074,83843800,2.93;2024-02-26,3.31,3.42,3.25,3.3100,295855,98644600,3.51;2024-02-23,3.25,3.33,3.21,3.3100,305183,99967900,3.62;2024-02-22,3.19,3.26,3.13,3.2400,429896,137594000,5.09;2024-02-21,2.98,3.31,2.95,3.2700,530955,171019000,6.29;2024-02-20,2.98,3.03,2.90,3.0100,269796,80213200,3.20;2024-02-19,2.85,3.02,2.82,2.9800,407450,118742000,4.83;2024-02-08,2.61,2.84,2.50,2.8200,485459,129557100,5.75;2024-02-07,2.94,2.94,2.66,2.6600,449347,121333300,5.33;2024-02-06,2.89,3.07,2.84,2.9500,437774,126735700,5.19;2024-02-05,3.50,3.50,3.16,3.1600,220757,70571600,2.62;2024-02-02,3.62,3.82,3.42,3.5100,225535,81806400,2.67;2024-02-01,3.73,3.77,3.53,3.6200,208174,75598000,2.47;2024-01-31,4.10,4.14,3.78,3.7800,200235,78169300,2.37;2024-01-30,4.18,4.26,4.04,4.0500,176290,72865100,2.09;2024-01-29,4.40,4.49,4.22,4.2300,314813,136965800,3.73