[{"seq":662244935,"ctime":1728470107,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241009\/662244935.shtml","title":"\u73e0\u6d77\u6e2f\uff1a\u4e09\u5b63\u5ea6\u8d27\u7269\u541e\u5410\u91cf\u540c\u6bd4\u589e\u957f16.94%","source":"\u667a\u901a\u8d22\u7ecf","stocks":"000507","type":"yidong"},{"seq":662181049,"ctime":1728378068,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241008\/662181049.shtml","title":"\u4ef7\u683c\u524d\u7ebf|10\u67088\u65e5PTA\u73b0\u8d27\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":"000507","type":"yidong"},{"seq":661805586,"ctime":1726739813,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240919\/661805586.shtml","title":"21\u73e0\u6e2f01\uff1a\u62df\u4e8e9\u670823\u65e5\u81f39\u670824\u65e5\u5b9e\u65bd\u4e8c\u6b21\u56de\u552e","source":"\u91d1\u878d\u754c","stocks":"000507","type":"yidong"},{"seq":661592067,"ctime":1725960668,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240910\/661592067.shtml","title":"\u4ef7\u683c\u524d\u7ebf|9\u670810\u65e5PTA\u73b0\u8d27\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":"000507","type":"yidong"},{"seq":661498552,"ctime":1725605407,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240906\/661498552.shtml","title":"\u73e0\u6d77\u6e2f\uff1a\u5e73\u9646\u8fd0\u6cb3\u5efa\u6210\u901a\u822a\u9884\u8ba1\u4e0d\u4f1a\u5bf9\u516c\u53f8\u73b0\u6709\u897f\u6c5f\u6cbf\u7ebf\u7801\u5934\u4ea7\u751f\u91cd\u5927\u5f71\u54cd","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","author":"\u8d56\u5c0f\u98ce","stocks":"000507","type":"news"},{"seq":661498432,"ctime":1725605154,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240906\/661498432.shtml","title":"\u73e0\u6d77\u6e2f\uff1a\u672a\u6765\u4ecd\u5c06\u6df1\u8015\u897f\u6c5f\u3001\u957f\u6c5f\u6d41\u57df \u6301\u7eed\u5173\u6ce8\u76f8\u5173\u6295\u8d44\u673a\u4f1a","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","author":"\u8d56\u5c0f\u98ce","stocks":"000507","type":"yidong"},{"seq":661498371,"ctime":1725605004,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240906\/661498371.shtml","title":"\u73e0\u6d77\u6e2f\uff1a\u5c06\u575a\u6301\u6e2f\u822a\u7269\u6d41\u548c\u65b0\u80fd\u6e90\u53cc\u8f6e\u9a71\u52a8\u7684\u4e3b\u4e1a\u53d1\u5c55\uff0c\u81ea\u6709\u8fd0\u529b29.2\u4e07\u5428","source":"\u91d1\u878d\u754c","stocks":"000507","type":"news"},{"seq":661484196,"ctime":1725541018,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240905\/661484196.shtml","title":"\u73e0\u6d77\u6e2f\u8463\u4e8b\u5c40\u3001\u76d1\u4e8b\u4f1a\u5b8c\u6210\u6362\u5c4a\u9009\u4e3e \u52a0\u5feb\u878d\u5165\u533a\u57df\u53d1\u5c55\u65b0\u683c\u5c40","source":"\u73e0\u6d77\u6e2f\u80a1\u4efd\u6709\u9650\u516c\u53f8","stocks":"000507","type":"yidong"},{"seq":661320711,"ctime":1725020752,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240830\/661320711.shtml","title":"\u73e0\u6d77\u6e2f2024\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u540c\u6bd4\u589e\u957f2.75% \u7a33\u4e2d\u6c42\u8fdb\u5f70\u663e\u53d1\u5c55\u97e7\u6027","source":"\u73e0\u6d77\u6e2f\u80a1\u4efd\u6709\u9650\u516c\u53f8","stocks":"000507","type":"yidong"},{"seq":661099322,"ctime":1724417853,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240823\/661099322.shtml","title":"\u73e0\u6d77\u6e2f\u822a\u8fd0\u83b7\u8bc4\u5e7f\u4e1c\u7701\u4ea4\u901a\u8fd0\u8f93\u79d1\u6280\u5174\u5b89\u548c\u5b89\u5168\u5ba3\u6559\u4f18\u79c0\u6848\u4f8b","source":"\u73e0\u6d77\u6e2f\u5b98\u7f51","stocks":"000507","type":"yidong"},{"seq":660979259,"ctime":1724159502,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240820\/660979259.shtml","title":"\u73e0\u6d77\u6e2f\uff1a\u76d1\u4e8b\u4f1a\u6362\u5c4a\u9009\u4e3e","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000507","type":"news"},{"seq":660761586,"ctime":1723554690,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240813\/660761586.shtml","title":"\u73e0\u6d77\u6e2f\u62df7.2\u4ebf\u5143\u8f6c\u8ba9\u6e2f\u5f18\u7801\u593450%\u80a1\u6743 \u5173\u8054\u65b9\u5c06\u83b7\u56fd\u5bb6\u80fd\u6e90\u96c6\u56e2\u63a7\u80a1","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"000507","type":"news"},{"seq":660717445,"ctime":1723465565,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240812\/660717445.shtml","title":"\u73e0\u6d77\u6e2f\u65d7\u4e0b\u6e2f\u5f18\u7801\u5934\u62df\u5f15\u5165\u4f18\u8d28\u6218\u7565\u6295\u8d44\u8005","source":"\u73e0\u6d77\u6e2f\u80a1\u4efd\u6709\u9650\u516c\u53f8","stocks":"000507","type":"news"},{"seq":660710329,"ctime":1723461825,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240812\/660710329.shtml","title":"\u73e0\u6d77\u6e2f\u62df\u4ee57.23\u4ebf\u5143\u5c06\u6e2f\u5f18\u7801\u593450%\u80a1\u6743\u8f6c\u8ba9\u7ed9\u56fd\u80fd\u6e2f\u94c1\u7269\u6d41","source":"\u667a\u901a\u8d22\u7ecf","stocks":"000507","type":"news"},{"seq":660596942,"ctime":1723093381,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240808\/660596942.shtml","title":"\u7a81\u7136\uff01\u66b4\u8dcc40%","source":"\u5238\u5546\u4e2d\u56fd","author":"\u5468\u4e50","stocks":"000507","type":"news"},{"seq":660512821,"ctime":1722928119,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240806\/660512821.shtml","title":"\u73e0\u6d77\u6e2f\u63a7\u80a1\u96c6\u56e2\u6709\u9650\u516c\u53f8 2024 \u5e74\u5ea6\u7b2c\u516d\u671f\u8d85\u77ed\u671f\u878d\u8d44\u5238\u5b9e\u9645\u53d1\u884c\u603b\u989d 50,000 \u4e07\u5143","source":"\u91d1\u878d\u754c","stocks":"000507","type":"yidong"},{"seq":660506527,"ctime":1722906678,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240806\/660506527.shtml","title":"\u73e0\u6d77\u6e2f\u8fde\u7eed5\u65e5\u83b7\u5f97\u5317\u4e0a\u8d44\u91d1\u51c0\u4e70\u5165\uff0c\u7d2f\u8ba1\u4e70\u5165327.61\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u6e2f\u8d44\u6301\u7eed\u4e70\u5165","stocks":"000507","type":"yidong"},{"seq":660370521,"ctime":1722482903,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240801\/660370521.shtml","title":"\u73e0\u6d77\u6e2f\u53e3\u5cb8\u9ad8\u680f\u6e2f\u533a\u5916\u8d38\u96c6\u88c5\u7bb1\u541e\u5410\u91cf37\u4e07\u6807\u7bb1 \u540c\u6bd4\u589e\u957f43.8%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000507","type":"yidong"},{"seq":659623793,"ctime":1720515190,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240709\/659623793.shtml","title":"\u73e0\u6d77\u6e2f\uff1a\u4e8c\u5b63\u5ea6\u8d27\u7269\u541e\u5410\u91cf\u8fbe1354\u4e07\u4f59\u5428 \u540c\u6bd4\u589e\u957f6.22%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000507","type":"yidong"},{"seq":659396859,"ctime":1719889170,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240702\/659396859.shtml","title":"\u73e0\u6d77\u6e2f\u8363\u83b7\u7b2c\u5341\u4e5d\u5c4a\u201c\u91d1\u5706\u684c\u5956\u201d\u516c\u53f8\u6cbb\u7406\u7279\u522b\u8d21\u732e\u5956","source":"\u73e0\u6d77\u6e2f\u80a1\u4efd\u6709\u9650\u516c\u53f8","stocks":"000507","type":"yidong"},{"seq":658976810,"ctime":1718780212,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240619\/658976810.shtml","title":"\u4ea4\u63a7\u96c6\u56e2\u603b\u7ecf\u7406\u9648\u5c11\u5e78\u7387\u961f\u5230\u73e0\u6d77\u6e2f\u80a1\u4efd\u8c03\u7814\u6307\u5bfc\u5de5\u4f5c","source":"\u73e0\u6d77\u6e2f\u80a1\u4efd\u6709\u9650\u516c\u53f8","stocks":"000507","type":"yidong"},{"seq":658974348,"ctime":1718769112,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240619\/658974348.shtml","title":"\u73e0\u6d77\u6e2f\uff1a4\u4ebf\u5143\u8d85\u77ed\u671f\u878d\u8d44\u5238\u6210\u529f\u53d1\u884c","source":"\u667a\u901a\u8d22\u7ecf","stocks":"000507","type":"yidong"},{"seq":658126474,"ctime":1716448259,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240523\/658126474.shtml","title":"\u73e0\u6d77\u6e2f\uff1a2023\u5e74\u5e74\u5ea6\u6743\u76ca\u5206\u6d3e\u6bcf10\u80a1\u6d3e0.12\u5143 \u80a1\u6743\u767b\u8bb0\u65e55\u670828\u65e5","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000507","type":"news"},{"seq":658076619,"ctime":1716341584,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240522\/658076619.shtml","title":"\u8fc7\u5927\u85e4\u5ce1\uff0c\u8054\u5927\u897f\u6c5f\u2502\u73e0\u6d77\u6e2f\u822a\u8fd0\u9a73\u8239\u822a\u7ebf\u7f51\u7edc\u518d\u5ef6\u4f38","source":"\u73e0\u6d77\u6e2f\u80a1\u4efd\u6709\u9650\u516c\u53f8","stocks":"000507","type":"yidong"},{"seq":658037005,"ctime":1716275700,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240521\/658037005.shtml","title":"ESG\u2502\u5e26\u4f60\u8bfb\u61c2\u73e0\u6d77\u6e2f2023\u5e74\u5ea6ESG\u62a5\u544a\u4e4b\u516d\uff1a\u533a\u57df\u534f\u540c\uff0c\u5728\u53d1\u5c55\u4e2d\u6c42\u5171\u8363","source":"\u73e0\u6d77\u6e2f\u80a1\u4efd\u6709\u9650\u516c\u53f8","stocks":"000507","type":"yidong"},{"seq":657922953,"ctime":1715872878,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240516\/657922953.shtml","title":"ESG\u2502\u5e26\u4f60\u8bfb\u61c2\u73e0\u6d77\u6e2f2023\u5e74\u5ea6ESG\u62a5\u544a\u4e4b\u56db\uff1a\u4f4e\u78b3\u96c6\u7ea6\uff0c\u5728\u7eff\u8272\u4e2d\u521b\u65b0\u7bc7","source":"\u73e0\u6d77\u6e2f\u80a1\u4efd\u6709\u9650\u516c\u53f8","stocks":"000507","type":"yidong"},{"seq":657889452,"ctime":1715824493,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240516\/657889452.shtml","title":"\u73e0\u6d77\u6e2f\u96c6\u56e2\uff1a\u516c\u53f8\u8463\u4e8b\u957f\u3001\u8463\u4e8b\u3001\u76d1\u4e8b\u3001\u603b\u7ecf\u7406\u3001\u526f\u603b\u7ecf\u7406\u53d8\u66f4","source":"\u91d1\u878d\u754c","stocks":"000507","type":"news"},{"seq":657788188,"ctime":1715604116,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240513\/657788188.shtml","title":"ESG\u2502\u5e26\u4f60\u8bfb\u61c2\u73e0\u6d77\u6e2f2023\u5e74\u5ea6ESG\u62a5\u544a\u4e4b\u4e00\uff1a\u4e94\u5e74ESG\u6218\u7565\u89c4\u5212\uff0c\u5f15\u9886\u672a\u6765\u4ef7\u503c\u521b\u9020","source":"\u73e0\u6d77\u6e2f\u80a1\u4efd\u6709\u9650\u516c\u53f8","stocks":"000507","type":"yidong"},{"seq":657652358,"ctime":1715236240,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240509\/657652358.shtml","title":"\u73e0\u6d77A \u80a1\u516c\u53f8ESG\u62a5\u544a\u62ab\u9732\u7387\u8fbe35%\uff0c\u8d85\u4e03\u6210\u6765\u81ea\u5236\u9020\u4e1a","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":"000507","type":"news"},{"seq":657604792,"ctime":1715151065,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240508\/657604792.shtml","title":"\u73e0\u6d77\u6e2f\u9999\u6e2f\u5b50\u516c\u53f8\u6210\u529f\u5f00\u7acb\u6a2a\u7434\u7ca4\u6fb3\u6df1\u5ea6\u5408\u4f5c\u533aEFN\u8d26\u6237","source":"\u73e0\u6d77\u6e2f\u80a1\u4efd\u6709\u9650\u516c\u53f8","stocks":"000507","type":"yidong"},{"seq":657451139,"ctime":1714460380,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240430\/657451139.shtml","title":"\u73e0\u6d77\u6e2f\u4e3e\u529e2023\u5e74\u5ea6\u4e1a\u7ee9\u8bf4\u660e\u4f1a","source":"\u73e0\u6d77\u6e2f\u80a1\u4efd\u6709\u9650\u516c\u53f8","stocks":"000507","type":"yidong"},{"seq":47450575,"ctime":1714406852,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240430\/47450575.shtml","title":"\u73e0\u6d77\u6e2f\uff1a2024\u5e74\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000507","type":"notice"},{"seq":657359419,"ctime":1714144684,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240426\/657359419.shtml","title":"\u73e0\u6d77\u6e2f\u53d1\u5e032023\u5e74ESG\u62a5\u544a \u6218\u7565\u5f15\u9886\u9ad8\u6548\u7eff\u8272\u53d1\u5c55","source":"\u4e2d\u8bc1\u7f51","stocks":"000507","type":"news"},{"seq":656913799,"ctime":1713239592,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240416\/656913799.shtml","title":"\u73e0\u6d77\u6e2f\uff1a\u6210\u529f\u53d1\u884c5\u4ebf\u5143\u201c24\u73e0\u6d77\u80a1 MTN003\u201d","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000507","type":"yidong"}]

2024-12-20,5.41,5.44,5.28,5.2900,189696,101309900,2.10;2024-12-19,5.34,5.43,5.30,5.4100,170223,91167900,1.89;2024-12-18,5.46,5.48,5.38,5.4100,140317,76261500,1.55;2024-12-17,5.59,5.69,5.39,5.4400,258671,141940900,2.87;2024-12-16,5.90,5.90,5.58,5.6200,418523,237247900,4.64;2024-12-13,5.86,5.95,5.79,5.8200,306479,179264100,3.40;2024-12-12,5.74,5.96,5.72,5.8900,366130,214864700,4.06;2024-12-11,5.70,5.85,5.67,5.7600,227890,131303200,2.53;2024-12-10,5.77,5.85,5.68,5.7000,379514,219262800,4.21;2024-12-09,5.64,5.87,5.64,5.6900,356485,203708100,3.95;2024-12-06,5.58,5.68,5.54,5.6100,212168,119008800,2.35;2024-12-05,5.52,5.69,5.46,5.5800,262807,146431200,2.91;2024-12-04,5.63,5.76,5.50,5.5300,315073,175759500,3.49;2024-12-03,5.66,5.98,5.65,5.6900,540498,312229100,5.99;2024-12-02,5.38,5.77,5.30,5.5900,543915,301731900,6.03;2024-11-29,5.39,5.49,5.34,5.3800,257756,139184800,2.86;2024-11-28,5.30,5.48,5.27,5.3900,346061,186063200,3.84;2024-11-27,5.23,5.39,5.17,5.3100,432122,226973400,4.79;2024-11-26,5.08,5.61,5.07,5.3400,619247,337137800,6.86;2024-11-25,5.03,5.13,5.01,5.1000,120838,61328000,1.34;2024-11-22,5.19,5.24,5.03,5.0500,151141,77722200,1.68;2024-11-21,5.20,5.23,5.15,5.1900,178542,92484700,1.98;2024-11-20,5.09,5.36,5.06,5.2600,317525,165741300,3.52;2024-11-19,5.12,5.16,5.03,5.1100,164042,83390900,1.82;2024-11-18,5.06,5.28,5.06,5.1400,261611,135120200,2.90;2024-11-15,5.07,5.12,5.01,5.0200,89011,45120200,0.99;2024-11-14,5.12,5.15,5.05,5.0700,77778,39690500,0.86;2024-11-13,5.14,5.19,5.09,5.1500,96485,49575500,1.07;2024-11-12,5.19,5.24,5.12,5.1600,166581,86362200,1.85;2024-11-11,5.13,5.23,5.12,5.1800,139296,71861800,1.54;2024-11-08,5.20,5.26,5.10,5.1600,233277,120379300,2.59;2024-11-07,5.03,5.17,5.01,5.1700,213707,109451500,2.37;2024-11-06,5.04,5.06,5.00,5.0500,140310,70692300,1.55;2024-11-05,4.99,5.05,4.95,5.0400,162135,81347600,1.80;2024-11-04,4.97,4.98,4.93,4.9800,82048,40645800,0.91;2024-11-01,4.99,5.02,4.93,4.9600,102150,50854100,1.13;2024-10-31,4.98,5.04,4.97,5.0000,122544,61381200,1.36;2024-10-30,4.96,5.01,4.94,4.9800,70071,34839900,0.78;2024-10-29,5.05,5.06,4.94,4.9700,116538,58142800,1.29;2024-10-28,4.95,5.05,4.92,5.0500,144856,72292500,1.61;2024-10-25,4.92,4.95,4.90,4.9400,105843,52149400,1.17;2024-10-24,4.89,4.92,4.87,4.9100,56911,27869500,0.63;2024-10-23,4.91,4.95,4.88,4.9100,103459,50897800,1.15;2024-10-22,4.85,4.90,4.84,4.9000,73972,36089100,0.82;2024-10-21,4.88,4.90,4.84,4.8600,95456,46449900,1.06;2024-10-18,4.82,4.91,4.76,4.8800,113139,54721400,1.25;2024-10-17,4.89,4.92,4.82,4.8200,74679,36319700,0.83;2024-10-16,4.83,4.93,4.82,4.8900,85116,41638300,0.94;2024-10-15,4.92,4.95,4.86,4.8700,77183,37909900,0.86;2024-10-14,4.92,4.95,4.88,4.9300,95741,47085400,1.06;2024-10-11,4.98,5.04,4.87,4.9000,114193,56551900,1.27;2024-10-10,4.96,5.10,4.87,4.9800,183528,91630700,2.03;2024-10-09,5.17,5.17,4.86,4.9200,230144,115037200,2.55;2024-10-08,5.62,5.62,5.10,5.2400,403096,214051400,4.47;2024-09-30,4.92,5.17,4.85,5.1200,361057,181231600,4.00;2024-09-27,4.72,4.84,4.70,4.7900,157148,74693400,1.74;2024-09-26,4.60,4.68,4.56,4.6700,76715,35452600,0.85;2024-09-25,4.56,4.65,4.56,4.5800,97873,45069500,1.08;2024-09-24,4.45,4.54,4.45,4.5300,68823,31041900,0.76;2024-09-23,4.41,4.45,4.39,4.4400,36024,15944100,0.40;2024-09-20,4.41,4.43,4.35,4.4100,34649,15231200,0.38;2024-09-19,4.34,4.43,4.31,4.4000,46004,20157100,0.51;2024-09-18,4.39,4.40,4.28,4.3400,36155,15630600,0.40;2024-09-13,4.41,4.43,4.38,4.3900,29786,13115200,0.33;2024-09-12,4.36,4.42,4.36,4.4100,37305,16395500,0.41;2024-09-11,4.40,4.40,4.34,4.3600,27619,12061200,0.31;2024-09-10,4.50,4.51,4.35,4.4200,44819,19728100,0.50;2024-09-09,4.45,4.46,4.40,4.4200,23540,10418400,0.26;2024-09-06,4.44,4.49,4.43,4.4400,29372,13101900,0.33;2024-09-05,4.42,4.44,4.41,4.4400,33462,14810000,0.37;2024-09-04,4.43,4.47,4.42,4.4300,32619,14485600,0.36;2024-09-03,4.47,4.51,4.42,4.4500,51219,22788800,0.57;2024-09-02,4.42,4.57,4.42,4.4600,128003,57601400,1.42;2024-08-30,4.31,4.42,4.31,4.3800,58096,25363700,0.64;2024-08-29,4.34,4.35,4.30,4.3300,40853,17644600,0.45;2024-08-28,4.36,4.38,4.34,4.3500,25254,10996100,0.28;2024-08-27,4.37,4.40,4.34,4.3700,22788,9948500,0.25;2024-08-26,4.33,4.38,4.33,4.3700,32554,14213600,0.36;2024-08-23,4.40,4.40,4.33,4.3500,41267,17976000,0.46;2024-08-22,4.42,4.45,4.38,4.4000,31034,13701700,0.34;2024-08-21,4.45,4.45,4.40,4.4200,23293,10309000,0.26;2024-08-20,4.52,4.52,4.43,4.4400,31900,14219700,0.35;2024-08-19,4.49,4.56,4.48,4.5200,38669,17477100,0.43;2024-08-16,4.55,4.56,4.49,4.4900,28528,12906200,0.32;2024-08-15,4.52,4.55,4.48,4.5300,32997,14925000,0.37;2024-08-14,4.55,4.56,4.52,4.5200,23591,10701900,0.26;2024-08-13,4.56,4.56,4.51,4.5400,30640,13888900,0.34;2024-08-12,4.54,4.56,4.52,4.5400,32769,14863600,0.36;2024-08-09,4.56,4.58,4.52,4.5300,25471,11585100,0.28;2024-08-08,4.53,4.57,4.52,4.5400,42393,19282000,0.47;2024-08-07,4.58,4.59,4.54,4.5400,33514,15267700,0.37;2024-08-06,4.60,4.62,4.55,4.5900,45882,21048300,0.51;2024-08-05,4.63,4.66,4.54,4.5700,47893,22063900,0.53;2024-08-02,4.61,4.67,4.59,4.6400,52784,24498600,0.58;2024-08-01,4.64,4.67,4.61,4.6300,51425,23799000,0.57;2024-07-31,4.56,4.64,4.56,4.6400,71263,32900000,0.79;2024-07-30,4.51,4.57,4.49,4.5600,36482,16535200,0.40;2024-07-29,4.48,4.52,4.47,4.5100,31533,14209200,0.35;2024-07-26,4.48,4.51,4.47,4.5000,27089,12163400,0.30;2024-07-25,4.44,4.50,4.41,4.4800,34662,15483700,0.38;2024-07-24,4.42,4.48,4.40,4.4300,30911,13719200,0.34;2024-07-23,4.47,4.52,4.41,4.4200,42189,18909000,0.47;2024-07-22,4.46,4.48,4.43,4.4600,27485,12250600,0.30;2024-07-19,4.45,4.48,4.41,4.4600,27383,12192600,0.30;2024-07-18,4.44,4.47,4.38,4.4700,26740,11821100,0.30;2024-07-17,4.47,4.48,4.45,4.4600,20330,9068200,0.23;2024-07-16,4.47,4.48,4.45,4.4800,19549,8730700,0.22;2024-07-15,4.51,4.51,4.46,4.4700,25454,11404300,0.28;2024-07-12,4.50,4.53,4.48,4.5100,32567,14688800,0.36;2024-07-11,4.45,4.50,4.44,4.4900,41782,18685300,0.46;2024-07-10,4.41,4.47,4.40,4.4000,29906,13232500,0.33;2024-07-09,4.39,4.46,4.33,4.4400,38116,16801200,0.42;2024-07-08,4.46,4.48,4.39,4.3900,26976,11920900,0.30;2024-07-05,4.47,4.49,4.41,4.4700,22669,10105200,0.25;2024-07-04,4.54,4.55,4.43,4.4600,36297,16240300,0.40;2024-07-03,4.54,4.57,4.52,4.5300,28333,12872500,0.31;2024-07-02,4.48,4.56,4.47,4.5300,36834,16693300,0.41;2024-07-01,4.44,4.49,4.42,4.4900,27877,12438000,0.31;2024-06-28,4.40,4.47,4.39,4.4300,29702,13185800,0.33;2024-06-27,4.43,4.45,4.38,4.3900,22136,9765500,0.25;2024-06-26,4.37,4.44,4.35,4.4300,29285,12852800,0.32;2024-06-25,4.36,4.43,4.34,4.3800,30389,13317800,0.34;2024-06-24,4.43,4.43,4.32,4.3300,48776,21283400,0.54