[{"seq":658358015,"ctime":1717055450,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240530\/658358015.shtml","title":"\u79d1\u9686\u80a1\u4efd05\u670830\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300405,"type":"yidong","yidong":"1"},{"seq":658352860,"ctime":1717036172,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240530\/658352860.shtml","title":"\u5316\u5de5\u677f\u5757\u5f00\u76d8\u62c9\u5347\uff0c\u591a\u53ea\u5316\u5de5ETF\u6da8\u5e45\u5c45\u524d","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300405,"type":"news","yidong":"1"},{"seq":658352733,"ctime":1717035780,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240530\/658352733.shtml","title":"\u5316\u5de5\u677f\u5757\u5f3a\u52bf\u62c9\u5347\uff0c\u5408\u76db\u7845\u4e1a\u3001\u6e56\u5317\u5b9c\u5316\u6da8\u505c\uff0c\u6052\u5149\u80a1\u4efd\u7b49\u5927\u6da8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300405,"type":"news","yidong":"1"},{"seq":47749331,"ctime":1715875577,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240517\/47749331.shtml","title":"\u79d1\u9686\u80a1\u4efd\uff1a\u76d1\u4e8b\u4f1a\u5173\u4e8e\u516c\u53f82023\u5e74\u80a1\u6743\u6fc0\u52b1\u8ba1\u5212\u9884\u7559\u6388\u4e88\u6fc0\u52b1\u5bf9\u8c61\u540d\u5355\u7684\u6838\u67e5\u610f\u89c1","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300405,"type":"notice"},{"seq":47749337,"ctime":1715875577,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240517\/47749337.shtml","title":"\u79d1\u9686\u80a1\u4efd\uff1a\u5173\u4e8e\u5411\u6fc0\u52b1\u5bf9\u8c61\u6388\u4e88\u9884\u7559\u90e8\u5206\u7b2c\u4e8c\u7c7b\u9650\u5236\u6027\u80a1\u7968\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300405,"type":"notice"},{"seq":47749327,"ctime":1715875577,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240517\/47749327.shtml","title":"\u79d1\u9686\u80a1\u4efd\uff1a2023\u5e74\u80a1\u6743\u6fc0\u52b1\u8ba1\u5212\u9884\u7559\u6388\u4e88\u6fc0\u52b1\u5bf9\u8c61\u540d\u5355","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300405,"type":"notice"},{"seq":47749333,"ctime":1715875242,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240517\/47749333.shtml","title":"\u79d1\u9686\u80a1\u4efd\uff1a\u5317\u4eac\u5e02\u5eb7\u8fbe\u5f8b\u5e08\u4e8b\u52a1\u6240\u5173\u4e8e\u8fbd\u5b81\u79d1\u9686\u7cbe\u7ec6\u5316\u5de5\u80a1\u4efd\u6709\u9650\u516c\u53f82023\u5e74\u80a1\u6743\u6fc0\u52b1\u8ba1\u5212\u9884\u7559\u6388\u4e88\u76f8\u5173\u4e8b\u9879\u7684\u6cd5\u5f8b\u610f\u89c1\u4e66","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300405,"type":"notice"},{"seq":47205475,"ctime":1713974852,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240425\/47205475.shtml","title":"\u79d1\u9686\u80a1\u4efd\uff1a2024\u5e74\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300405,"type":"notice"},{"seq":47205479,"ctime":1713974846,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240425\/47205479.shtml","title":"\u79d1\u9686\u80a1\u4efd\uff1a2023\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300405,"type":"notice"},{"seq":47205483,"ctime":1713974777,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240425\/47205483.shtml","title":"\u79d1\u9686\u80a1\u4efd\uff1a2023\u5e74\u80a1\u6743\u6fc0\u52b1\u8ba1\u5212\uff08\u8349\u6848\uff09\u6458\u8981\uff08\u8c03\u6574\u540e\uff09","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300405,"type":"notice"},{"seq":47205495,"ctime":1713974777,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240425\/47205495.shtml","title":"\u79d1\u9686\u80a1\u4efd\uff1a2023\u5e74\u80a1\u6743\u6fc0\u52b1\u8ba1\u5212\uff08\u8349\u6848\uff09\uff08\u8c03\u6574\u540e\uff09","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300405,"type":"notice"},{"seq":47205637,"ctime":1713974777,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240425\/47205637.shtml","title":"\u79d1\u9686\u80a1\u4efd\uff1a2023\u5e74\u80a1\u6743\u6fc0\u52b1\u5b9e\u65bd\u8003\u6838\u7ba1\u7406\u529e\u6cd5\uff08\u8c03\u6574\u540e\uff09","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300405,"type":"notice"},{"seq":47205499,"ctime":1713974738,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240425\/47205499.shtml","title":"\u79d1\u9686\u80a1\u4efd\uff1a2023\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300405,"type":"notice"},{"seq":47209061,"ctime":1713888377,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240424\/47209061.shtml","title":"\u79d1\u9686\u80a1\u4efd\uff1a\u5173\u4e8e\u4f5c\u5e9f2023\u5e74\u80a1\u6743\u6fc0\u52b1\u8ba1\u5212\u90e8\u5206\u5df2\u6388\u4e88\u4f46\u5c1a\u672a\u5f52\u5c5e\u7684\u9650\u5236\u6027\u80a1\u7968\u53ca\u8c03\u6574\u516c\u53f8\u5c42\u9762\u4e1a\u7ee9\u8003\u6838\u6307\u6807\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300405,"type":"notice"},{"seq":47209055,"ctime":1713888042,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240424\/47209055.shtml","title":"\u79d1\u9686\u80a1\u4efd\uff1a2023\u5e74\u80a1\u6743\u6fc0\u52b1\u8ba1\u5212\u90e8\u5206\u5df2\u6388\u4e88\u4f46\u5c1a\u672a\u5f52\u5c5e\u7684\u9650\u5236\u6027\u80a1\u7968\u4f5c\u5e9f\u53ca\u516c\u53f8\u5c42\u9762\u4e1a\u7ee9\u8003\u6838\u6307\u6807\u8c03\u6574\u76f8\u5173\u4e8b\u5b9c\u7684\u6cd5\u5f8b\u610f\u89c1\u4e66","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300405,"type":"notice"},{"seq":656965066,"ctime":1713325054,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240417\/656965066.shtml","title":"\u56db\u5ddd\u7701\u5f3a\u529b\u63a8\u8fdb\u7eff\u6c22\u4ea7\u4e1a\u5168\u9762\u53d1\u5c55\uff0c\u6c22\u80fd\u6e90\u6c7d\u8f66\u83b7\u91cd\u78c5\u653f\u7b56\u6276\u6301\uff0c\u4ea7\u4e1a\u94fe\u6709\u671b\u53d7\u76ca","source":"\u91d1\u878d\u754c","stocks":300405,"type":"news","yidong":"1"},{"seq":656963990,"ctime":1713321096,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240417\/656963990.shtml","title":"\u53c8\u6dfb\u4e00\u4f8b\uff01\u56db\u5ddd\u63a2\u7d22\u6c22\u80fd\u6e90\u6c7d\u8f66\u901a\u884c\u9ad8\u901f\u516c\u8def\u8d39\u7528\u5168\u514d\uff0c\u673a\u6784\uff1a\u7eff\u6c22\u5168\u7403\u53d1\u5c55\u5947\u70b9\u5df2\u6765","source":"\u91d1\u878d\u754c","stocks":300405,"type":"news","yidong":"1"},{"seq":656196286,"ctime":1711093992,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240322\/656196286.shtml","title":"\u79d1\u9686\u80a1\u4efd03\u670822\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":300405,"type":"yidong"},{"seq":656013274,"ctime":1710750665,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240318\/656013274.shtml","title":"\u4ef7\u683c\u524d\u7ebf|3\u670818\u65e5\u78b3\u9178\u4e59\u70ef\u916f(EC)\u6eb6\u5242\u5e02\u573a\u4ef7\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":300405,"type":"yidong"},{"seq":655832304,"ctime":1710229853,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240312\/655832304.shtml","title":"\u79d1\u9686\u80a1\u4efd03\u670812\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300405,"type":"yidong"},{"seq":655508083,"ctime":1709279432,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240301\/655508083.shtml","title":"\u79d1\u9686\u80a1\u4efd03\u670801\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":300405,"type":"yidong"},{"seq":655161246,"ctime":1708431708,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240220\/655161246.shtml","title":"\u884c\u4e1a\u524d\u77bb\uff1a\u4ea4\u901a\u90e8\u53d1\u5e03\u6c22\u80fd\u65b0\u653f \u4e07\u4ebf\u4ea7\u4e1a\u53d1\u5c55\u52a0\u901f","source":"\u667a\u901a\u8d22\u7ecf","stocks":300405,"type":"news"},{"seq":654834026,"ctime":1707205863,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240206\/654834026.shtml","title":"\u79d1\u9686\u80a1\u4efd02\u670806\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300405,"type":"yidong"},{"seq":654831083,"ctime":1707198956,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240206\/654831083.shtml","title":"\u77f3\u6cb9\u4e0e\u5316\u5de5\u6307\u6570\u5168\u9762\u4e0b\u8dcc","source":"\u4e2d\u56fd\u5316\u5de5\u62a5","stocks":300405,"type":"yidong"},{"seq":654788497,"ctime":1707120537,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240205\/654788497.shtml","title":"\u79d1\u9686\u80a1\u4efd02\u670805\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":300405,"type":"yidong","yidong":"1"},{"seq":45938109,"ctime":1706544441,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240130\/45938109.shtml","title":"\u79d1\u9686\u80a1\u4efd\uff1a2023\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300405,"type":"notice"},{"seq":654495986,"ctime":1706254587,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240126\/654495986.shtml","title":"\u5316\u5b66\u5236\u54c1\u884c\u4e1a26\u65e5\u4e3b\u529b\u51c0\u6d41\u51fa2.92\u4ebf\u5143\uff0c\u5fb7\u65b9\u7eb3\u7c73\u3001\u79d1\u9686\u80a1\u4efd\u5c45\u524d","source":"\u91d1\u878d\u754c","stocks":300405,"type":"news"},{"seq":654451571,"ctime":1706169145,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240125\/654451571.shtml","title":"\u79d1\u9686\u80a1\u4efd01\u670825\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":300405,"type":"yidong"},{"seq":654413003,"ctime":1706089019,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240124\/654413003.shtml","title":"\u591a\u91cd\u5229\u597d\uff01\u8fd9\u4e00\u8d5b\u9053\uff0c\u8981\u706b","source":"\u4e2d\u56fd\u57fa\u91d1\u62a5","author":"\u6587\u5915","stocks":300405,"type":"news","yidong":"1"},{"seq":654408308,"ctime":1706082625,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240124\/654408308.shtml","title":"\u79d1\u9686\u80a1\u4efd01\u670824\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300405,"type":"yidong","yidong":"1"},{"seq":654401820,"ctime":1706062753,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240124\/654401820.shtml","title":"\u4e24\u5e02\u5206\u5316\u78e8\u5e95\uff0c\u521b\u4e1a\u677f\u7efcETF\u534e\u590f\u957f\u671f\u6295\u8d44\u62d0\u70b9\u6216\u73b0","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":300405,"type":"news","yidong":"1"},{"seq":654400480,"ctime":1706060313,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240124\/654400480.shtml","title":"\u6c22\u80fd\u6e90\u677f\u5757\u76d8\u521d\u8d70\u9ad8 \u79d1\u9686\u80a1\u4efd20CM\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300405,"type":"news","yidong":"1"},{"seq":654320442,"ctime":1705909828,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240122\/654320442.shtml","title":"\u79d1\u9686\u80a1\u4efd01\u670822\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":300405,"type":"yidong","yidong":"1"},{"seq":654268427,"ctime":1705651851,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240119\/654268427.shtml","title":"\u79d1\u9686\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652099.17\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":300405,"type":"yidong"}]
2024-07-26,3.39,3.50,3.39,3.4600,37960,13095900,1.73;2024-07-25,3.33,3.43,3.27,3.3800,43897,14715100,2.01;2024-07-24,3.40,3.44,3.31,3.3300,62859,21132200,2.87;2024-07-23,3.44,3.52,3.39,3.4000,44356,15339700,2.03;2024-07-22,3.36,3.46,3.33,3.4400,40127,13697100,1.83;2024-07-19,3.33,3.40,3.26,3.3700,48241,16158400,2.20;2024-07-18,3.40,3.40,3.24,3.3500,54170,17891700,2.48;2024-07-17,3.44,3.49,3.40,3.4000,46769,15993100,2.14;2024-07-16,3.46,3.51,3.42,3.4500,37319,12871700,1.71;2024-07-15,3.60,3.62,3.46,3.4900,49742,17399700,2.27;2024-07-12,3.58,3.65,3.52,3.5800,64072,23007100,2.93;2024-07-11,3.48,3.59,3.45,3.5800,74690,26384600,3.41;2024-07-10,3.52,3.53,3.39,3.4100,62997,21736400,2.88;2024-07-09,3.48,3.55,3.36,3.5000,80509,27923200,3.68;2024-07-08,3.58,3.63,3.46,3.4900,56196,19750900,2.57;2024-07-05,3.56,3.61,3.46,3.5900,58039,20650100,2.65;2024-07-04,3.70,3.72,3.52,3.5200,74272,26622600,3.39;2024-07-03,3.68,3.74,3.63,3.7000,48201,17826800,2.20;2024-07-02,3.59,3.73,3.57,3.6800,75197,27693700,3.44;2024-07-01,3.57,3.63,3.51,3.6000,51457,18362400,2.35;2024-06-28,3.58,3.66,3.55,3.5500,51571,18628000,2.36;2024-06-27,3.65,3.70,3.56,3.5800,54135,19648800,2.47;2024-06-26,3.44,3.64,3.38,3.6300,79072,27895100,3.61;2024-06-25,3.39,3.53,3.39,3.4600,69961,24256800,3.20;2024-06-24,3.62,3.63,3.40,3.4300,92386,32203700,4.22;2024-06-21,3.72,3.72,3.59,3.6600,70080,25612100,3.20;2024-06-20,3.85,3.87,3.66,3.6700,80208,29936700,3.67;2024-06-19,3.88,3.89,3.78,3.8400,66708,25590900,3.05;2024-06-18,3.71,3.84,3.68,3.8200,84495,32019000,3.86;2024-06-17,3.77,3.80,3.66,3.7000,85192,31670800,3.89;2024-06-14,3.84,3.84,3.72,3.7900,81060,30667300,3.70;2024-06-13,3.96,4.02,3.79,3.8100,110064,42647200,5.03;2024-06-12,3.80,3.97,3.80,3.9400,111950,43728300,5.12;2024-06-11,3.85,3.86,3.72,3.8300,107651,40785900,4.92;2024-06-07,3.68,3.89,3.68,3.8100,192239,73022100,8.79;2024-06-06,3.84,3.89,3.49,3.6000,230500,83856500,10.53;2024-06-05,3.94,3.98,3.78,3.8800,174152,67470800,7.96;2024-06-04,4.21,4.29,3.94,3.9900,289825,117657400,13.24;2024-06-03,4.72,4.74,4.35,4.4100,348174,158432200,15.91;2024-05-31,4.78,5.14,4.53,4.9600,534209,253400500,24.41;2024-05-30,4.40,5.28,4.40,5.0600,582143,299542100,26.60;2024-05-29,4.33,4.40,4.21,4.4000,67256,29117900,3.07;2024-05-28,4.39,4.40,4.24,4.2600,53317,23014800,2.44;2024-05-27,4.37,4.41,4.24,4.3600,62496,26950300,2.86;2024-05-24,4.44,4.45,4.26,4.2700,47523,20469200,2.17;2024-05-23,4.55,4.57,4.34,4.3800,60743,26925700,2.78;2024-05-22,4.57,4.62,4.51,4.5700,41145,18810100,1.88;2024-05-21,4.56,4.60,4.51,4.5300,52534,23878500,2.40;2024-05-20,4.64,4.67,4.57,4.5800,68488,31630000,3.13;2024-05-17,4.56,4.62,4.46,4.6200,72266,32941000,3.30;2024-05-16,4.46,4.60,4.45,4.5300,76699,34826300,3.50;2024-05-15,4.42,4.52,4.33,4.4600,69209,30875100,3.16;2024-05-14,4.34,4.45,4.31,4.4100,59348,25998900,2.71;2024-05-13,4.45,4.45,4.27,4.2800,88040,38175200,4.02;2024-05-10,4.70,4.70,4.46,4.4800,104206,47138600,4.76;2024-05-09,4.60,4.71,4.59,4.6800,106699,49741100,4.88;2024-05-08,4.68,4.72,4.50,4.5800,137168,63155500,6.27;2024-05-07,4.55,4.72,4.51,4.6800,115021,52964700,5.26;2024-05-06,4.40,4.56,4.36,4.5400,105620,47385300,4.83;2024-04-30,4.49,4.50,4.30,4.3500,80656,35168200,3.69;2024-04-29,4.22,4.43,4.19,4.4300,83837,36361000,3.83;2024-04-26,4.20,4.27,4.16,4.2300,90280,37951800,4.13;2024-04-25,4.12,4.30,4.05,4.2500,97140,40956500,4.44;2024-04-24,4.02,4.14,3.96,4.1100,72181,29510100,3.30;2024-04-23,3.85,4.03,3.83,3.9900,78178,31008600,3.57;2024-04-22,3.98,4.00,3.71,3.8300,87689,33583800,4.01;2024-04-19,3.98,4.04,3.86,3.9800,85154,33807900,3.89;2024-04-18,4.12,4.15,3.87,3.9800,97877,39060600,4.47;2024-04-17,3.60,4.07,3.60,4.0600,152271,59858900,6.96;2024-04-16,4.04,4.08,3.53,3.5400,190636,70041400,8.71;2024-04-15,4.59,4.77,4.00,4.1400,205458,87015200,9.39;2024-04-12,4.74,4.80,4.63,4.6500,81573,38467500,3.73;2024-04-11,4.74,4.83,4.68,4.7400,76895,36685300,3.51;2024-04-10,5.00,5.03,4.71,4.7600,90021,43227100,4.11;2024-04-09,4.91,5.01,4.89,5.0000,70904,35215600,3.24;2024-04-08,5.22,5.25,4.90,4.9100,102839,51548500,4.70;2024-04-03,5.39,5.44,5.13,5.2300,110693,57751200,5.06;2024-04-02,5.28,5.45,5.25,5.3600,132549,71051700,6.06;2024-04-01,5.12,5.34,5.12,5.3000,129313,67530000,5.91;2024-03-29,5.08,5.21,5.04,5.1300,119470,61124700,5.46;2024-03-28,4.90,5.10,4.88,5.0300,114586,57501900,5.24;2024-03-27,5.24,5.24,4.87,4.9000,156455,78642300,7.15;2024-03-26,5.29,5.39,5.09,5.2300,170339,89062100,7.78;2024-03-25,5.65,5.74,5.34,5.3500,242515,134084400,11.08;2024-03-22,5.70,5.90,5.60,5.7900,341808,197120100,15.62;2024-03-21,5.50,5.90,5.46,5.7900,366508,208218900,16.75;2024-03-20,5.40,5.56,5.40,5.4900,201011,110477400,9.19;2024-03-19,5.48,5.63,5.33,5.4400,232341,127553200,10.62;2024-03-18,5.33,5.48,5.30,5.4300,165176,89200400,7.55;2024-03-15,5.19,5.40,5.19,5.3400,178269,95047300,8.15;2024-03-14,5.26,5.37,5.09,5.2600,159910,83670200,7.31;2024-03-13,5.42,5.43,5.26,5.3000,229337,121944400,10.48;2024-03-12,5.21,5.48,5.18,5.4800,273760,146939600,12.51;2024-03-11,4.99,5.26,4.99,5.2300,226001,116775500,10.33;2024-03-08,5.03,5.17,4.96,4.9800,151535,76375800,6.92;2024-03-07,5.29,5.33,5.00,5.0300,237239,122331000,10.84;2024-03-06,5.20,5.35,5.13,5.3300,230912,121018400,10.55;2024-03-05,5.46,5.58,5.15,5.2600,285874,152096000,13.06;2024-03-04,5.78,5.78,5.35,5.6300,338069,188120300,15.45;2024-03-01,6.21,6.40,5.75,5.8900,454529,271560600,20.77;2024-02-29,5.36,6.25,5.25,6.2400,536101,310217900,24.50;2024-02-28,5.50,6.28,5.29,5.3300,533301,306767800,24.37;2024-02-27,5.15,5.50,5.09,5.4600,251175,132713200,11.48;2024-02-26,5.15,5.29,4.97,5.1400,262866,135021800,12.01;2024-02-23,4.92,5.35,4.87,5.1600,337552,170519400,15.43;2024-02-22,4.63,4.98,4.51,4.9600,271405,130316000,12.40;2024-02-21,4.41,4.90,4.31,4.6100,257774,120384500,11.78;2024-02-20,4.38,4.62,4.24,4.4500,206232,91681300,9.42;2024-02-19,4.00,4.41,4.00,4.3000,259491,110124800,11.86;2024-02-08,3.53,4.22,3.34,4.1000,288523,111292200,13.19;2024-02-07,4.51,4.54,3.61,3.6100,310745,124567600,14.20;2024-02-06,4.00,4.56,3.69,4.5100,335069,139603900,15.31;2024-02-05,5.09,5.19,4.22,4.2200,361056,162239200,16.50;2024-02-02,5.91,5.98,5.00,5.2800,334718,183400100,15.30;2024-02-01,6.01,6.27,5.74,5.8100,267353,159853200,12.22;2024-01-31,6.62,6.72,5.65,5.9000,388033,235357200,17.73;2024-01-30,7.25,7.32,6.56,6.6000,335909,232364600,15.35;2024-01-29,7.74,7.82,7.08,7.1800,371175,273952800,16.96