[{"seq":659143142,"ctime":1719230685,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240624\/659143142.shtml","title":"\u6f33\u5dde\u53d1\u5c55\u9886\u5bfc\u8c03\u7814\u6f33\u5dde\u5e02\u91d1\u5cf0\u81ea\u6765\u6c34\u5382","source":"\u6f33\u5dde\u53d1\u5c55\u5b98\u5fae","stocks":"000753","type":"yidong"},{"seq":658899755,"ctime":1718620051,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240617\/658899755.shtml","title":"\u9879\u76ee\u52a0\u901f\u5ea6\uff0c\u8dd1\u8d62\u589e\u6548\u5e74\uff5c\u6f33\u53d1\u5efa\u8bbe\u6700\u65b0\u4e2d\u6807\u57ce\u5e02\u6392\u6c34\u9632\u6d9d\u9879\u76ee","source":"\u6f33\u5dde\u53d1\u5c55\u5b98\u5fae","stocks":"000753","type":"yidong"},{"seq":658719869,"ctime":1718107831,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240611\/658719869.shtml","title":"\u6f33\u5dde\u53d1\u5c55\uff1a\u9996\u4e2a\u6f02\u6d6e\u5f0f\u5149\u4f0f\u7535\u7ad9\u5e76\u7f51\u53d1\u7535","source":"\u6f33\u5dde\u53d1\u5c55\u5b98\u5fae","stocks":"000753","type":"yidong"},{"seq":658172526,"ctime":1716536259,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240524\/658172526.shtml","title":"\u6c7d\u8f66\u670d\u52a1\u884c\u4e1a24\u65e5\u4e3b\u529b\u51c0\u6d41\u51fa3876.91\u4e07\u5143\uff0c\u56fd\u673a\u6c7d\u8f66\u3001\u963f\u5c14\u7279\u5c45\u524d","source":"\u91d1\u878d\u754c","stocks":"000753","type":"news"},{"seq":658050691,"ctime":1716287917,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240521\/658050691.shtml","title":"\u9879\u76ee\u52a0\u901f\u5ea6 \u8dd1\u8d62\u589e\u6548\u5e74\uff5c\u6f33\u53d1\u751f\u6001\u79d1\u6280\uff1a\u8ba9\u521b\u65b0\u5f00\u201c\u65b0\u201d\u82b1\u7ed3\u7855\u679c\uff0c\u559c\u83b7\u591a\u9879\u8457\u4f5c\u6743\u4e0e\u4e13\u5229","source":"\u6f33\u5dde\u53d1\u5c55\u5b98\u5fae","stocks":"000753","type":"yidong"},{"seq":657938796,"ctime":1715931290,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240517\/657938796.shtml","title":"\u6c7d\u8f66\u670d\u52a1\u884c\u4e1a17\u65e5\u4e3b\u529b\u51c0\u6d41\u51652583.54\u4e07\u5143\uff0cST\u4e1c\u65f6\u3001\u963f\u5c14\u7279\u5c45\u524d","source":"\u91d1\u878d\u754c","stocks":"000753","type":"news"},{"seq":657698866,"ctime":1715326531,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240510\/657698866.shtml","title":"\u6c7d\u8f66\u670d\u52a1\u884c\u4e1a10\u65e5\u4e3b\u529b\u51c0\u6d41\u51fa3843.4\u4e07\u5143\uff0c\u963f\u5c14\u7279\u3001\u5e7f\u6c47\u6c7d\u8f66\u5c45\u524d","source":"\u91d1\u878d\u754c","stocks":"000753","type":"news"},{"seq":657600574,"ctime":1715134385,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240508\/657600574.shtml","title":"\u6f33\u5dde\u53d1\u5c55\u6295\u8d44\u6210\u7acb\u65b0\u516c\u53f8 \u4e1a\u52a1\u542b\u50a8\u80fd\u6280\u672f\u670d\u52a1","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"000753","type":"yidong"},{"seq":657399614,"ctime":1714376620,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240429\/657399614.shtml","title":"\u6c7d\u8f66\u670d\u52a1\u884c\u4e1a29\u65e5\u4e3b\u529b\u51c0\u6d41\u51655109.49\u4e07\u5143\uff0c\u5e7f\u6c47\u6c7d\u8f66\u3001\u5fb7\u4f17\u6c7d\u8f66\u5c45\u524d","source":"\u91d1\u878d\u754c","stocks":"000753","type":"news"},{"seq":656821684,"ctime":1712907461,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240412\/656821684.shtml","title":"\u6c7d\u8f66\u670d\u52a1\u884c\u4e1a12\u65e5\u4e3b\u529b\u51c0\u6d41\u5165119.33\u4e07\u5143\uff0c\u5fb7\u4f17\u6c7d\u8f66\u3001\u56fd\u673a\u6c7d\u8f66\u5c45\u524d","source":"\u91d1\u878d\u754c","stocks":"000753","type":"news"},{"seq":656776978,"ctime":1712821119,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240411\/656776978.shtml","title":"\u6c7d\u8f66\u670d\u52a1\u884c\u4e1a11\u65e5\u4e3b\u529b\u51c0\u6d41\u51fa2373.49\u4e07\u5143\uff0c\u963f\u5c14\u7279\u3001\u5fb7\u4f17\u6c7d\u8f66\u5c45\u524d","source":"\u91d1\u878d\u754c","stocks":"000753","type":"news"},{"seq":656733167,"ctime":1712735028,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240410\/656733167.shtml","title":"\u6c7d\u8f66\u670d\u52a1\u884c\u4e1a10\u65e5\u4e3b\u529b\u51c0\u6d41\u51fa6884.87\u4e07\u5143\uff0c\u963f\u5c14\u7279\u3001\u4e1c\u65b9\u65f6\u5c1a\u5c45\u524d","source":"\u91d1\u878d\u754c","stocks":"000753","type":"news"},{"seq":656146628,"ctime":1711006490,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240321\/656146628.shtml","title":"\u6c7d\u8f66\u670d\u52a1\u884c\u4e1a21\u65e5\u4e3b\u529b\u51c0\u6d41\u51652630.09\u4e07\u5143\uff0c\u4e1c\u65b9\u65f6\u5c1a\u3001\u56fd\u673a\u6c7d\u8f66\u5c45\u524d","source":"\u91d1\u878d\u754c","stocks":"000753","type":"news"},{"seq":656055848,"ctime":1710833663,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240319\/656055848.shtml","title":"\u6c7d\u8f66\u670d\u52a1\u884c\u4e1a19\u65e5\u4e3b\u529b\u51c0\u6d41\u51fa4738.61\u4e07\u5143\uff0c\u963f\u5c14\u7279\u3001\u5fb7\u4f17\u6c7d\u8f66\u5c45\u524d","source":"\u91d1\u878d\u754c","stocks":"000753","type":"news"},{"seq":655901125,"ctime":1710360503,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240314\/655901125.shtml","title":"\u7ec8\u6b62\u5b9a\u589e\u4e0e\u65b0\u53d1\u9884\u6848\u201c\u9f50\u5934\u5e76\u8fdb\u201d \u4e0a\u5e02\u516c\u53f8\u5b9a\u589e\u9879\u76ee\u9009\u62e9\u66f4\u52a0\u5ba1\u614e","source":"\u4e2d\u56fd\u8bc1\u5238\u62a5","author":"\u5b5f\u57f9\u5609","stocks":"000753","type":"news"},{"seq":655831987,"ctime":1710228983,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240312\/655831987.shtml","title":"\u6c7d\u8f66\u670d\u52a1\u884c\u4e1a12\u65e5\u4e3b\u529b\u51c0\u6d41\u51651830.01\u4e07\u5143\uff0c\u4e1c\u65b9\u65f6\u5c1a\u3001\u6d69\u7269\u80a1\u4efd\u5c45\u524d","source":"\u91d1\u878d\u754c","stocks":"000753","type":"news"},{"seq":655254710,"ctime":1708641498,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240223\/655254710.shtml","title":"\u4eca\u5e74\u4ee5\u6765\u591a\u5bb6\u4e0a\u5e02\u516c\u53f8\u5b9a\u589e\u4e8b\u9879\u7ec8\u6b62","source":"\u8bc1\u5238\u65e5\u62a5","stocks":"000753","type":"news"},{"seq":655251069,"ctime":1708607577,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240222\/655251069.shtml","title":"\u7eff\u8272\u5efa\u9020\u677f\u5757\uff1a\u6df1\u5316\u62d3\u5c55\u201c\u4e09\u4e89\u201d\u884c\u52a8\uff0c\u529b\u4fc3\u5b9e\u73b0\u201c\u5f00\u95e8\u7ea2\u201d","source":"\u6f33\u5dde\u53d1\u5c55\u5b98\u5fae","stocks":"000753","type":"yidong"},{"seq":655130970,"ctime":1708414763,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240220\/655130970.shtml","title":"\u6c7d\u8f66\u670d\u52a1\u884c\u4e1a20\u65e5\u4e3b\u529b\u51c0\u6d41\u51fa951.31\u4e07\u5143\uff0c\u4e2d\u56fd\u6c7d\u7814\u3001\u56fd\u673a\u6c7d\u8f66\u5c45\u524d","source":"\u91d1\u878d\u754c","stocks":"000753","type":"news"},{"seq":655028892,"ctime":1707382805,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240208\/655028892.shtml","title":"\u6f33\u5dde\u53d1\u5c5502\u670808\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000753","type":"yidong","yidong":"1"},{"seq":655025891,"ctime":1707379838,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240208\/655025891.shtml","title":"\u6f33\u5dde\u53d1\u5c55\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652587.45\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"000753","type":"yidong","yidong":"1"},{"seq":655025148,"ctime":1707377762,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240208\/655025148.shtml","title":"\u6c7d\u8f66\u670d\u52a1\u884c\u4e1a8\u65e5\u4e3b\u529b\u51c0\u6d41\u51653959.82\u4e07\u5143\uff0c\u4e1c\u65b9\u65f6\u5c1a\u3001\u963f\u5c14\u7279\u5c45\u524d","source":"\u91d1\u878d\u754c","stocks":"000753","type":"news","yidong":"1"},{"seq":654904737,"ctime":1707291297,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240207\/654904737.shtml","title":"\u6c7d\u8f66\u670d\u52a1\u884c\u4e1a7\u65e5\u4e3b\u529b\u51c0\u6d41\u51651282.07\u4e07\u5143\uff0c\u5317\u5df4\u4f20\u5a92\u3001\u5fb7\u4f17\u6c7d\u8f66\u5c45\u524d","source":"\u91d1\u878d\u754c","stocks":"000753","type":"news"},{"seq":654698978,"ctime":1706785214,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240201\/654698978.shtml","title":"\u6f33\u53d1\u5efa\u8bbe\u5f00\u5e74\u518d\u6b21\u8fce\u6765\u4e2d\u6807\u559c\u8baf","source":"\u6f33\u5dde\u53d1\u5c55\u5b98\u5fae","stocks":"000753","type":"yidong"},{"seq":654680645,"ctime":1706755949,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240201\/654680645.shtml","title":"\u5e74\u518533\u5bb6A\u80a1\u5b9a\u589e\u5408\u8ba1\u52df\u8d44355\u4ebf\u5143 \u76d0\u7530\u6e2f\u52df\u8d44\u91d1\u989d\u6700\u9ad8","source":"\u6df1\u5733\u5546\u62a5","stocks":"000753","type":"news"},{"seq":654407791,"ctime":1706081654,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240124\/654407791.shtml","title":"\u6c7d\u8f66\u670d\u52a1\u884c\u4e1a24\u65e5\u4e3b\u529b\u51c0\u6d41\u51651792.13\u4e07\u5143\uff0c\u4e2d\u6c7d\u80a1\u4efd\u3001\u5e7f\u6c47\u6c7d\u8f66\u5c45\u524d","source":"\u91d1\u878d\u754c","stocks":"000753","type":"news"},{"seq":654319617,"ctime":1705908804,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240122\/654319617.shtml","title":"\u6c7d\u8f66\u670d\u52a1\u884c\u4e1a22\u65e5\u4e3b\u529b\u51c0\u6d41\u51fa9116.75\u4e07\u5143\uff0c\u963f\u5c14\u7279\u3001\u5e7f\u6c47\u6c7d\u8f66\u5c45\u524d","source":"\u91d1\u878d\u754c","stocks":"000753","type":"news"},{"seq":654267459,"ctime":1705649631,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240119\/654267459.shtml","title":"\u6c7d\u8f66\u670d\u52a1\u884c\u4e1a19\u65e5\u4e3b\u529b\u51c0\u6d41\u51fa2094.79\u4e07\u5143\uff0c\u963f\u5c14\u7279\u3001\u6f33\u5dde\u53d1\u5c55\u5c45\u524d","source":"\u91d1\u878d\u754c","stocks":"000753","type":"news"},{"seq":654249458,"ctime":1705589606,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240118\/654249458.shtml","title":"\u4e0a\u699c\u5566\uff01\u6f33\u53d1\u5efa\u8bbe\u83b7\u8bc4\u5e02\u5efa\u7b51\u4e1a\u51c6\u9f99\u5934\u4f01\u4e1a","source":"\u6f33\u5dde\u53d1\u5c55\u5b98\u5fae","stocks":"000753","type":"yidong"},{"seq":654094790,"ctime":1705306511,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240115\/654094790.shtml","title":"\u5168\u56fd\u9996\u6279\u7eff\u8272\u7535\u529b\u201c\u8eab\u4efd\u8bc1\u201d\u7533\u9886\u6210\u529f\u5566","source":"\u6f33\u5dde\u53d1\u5c55\u5b98\u7f51","stocks":"000753","type":"yidong"},{"seq":654052186,"ctime":1705044826,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240112\/654052186.shtml","title":"\u6c7d\u8f66\u670d\u52a1\u884c\u4e1a12\u65e5\u4e3b\u529b\u51c0\u6d41\u51fa1190.94\u4e07\u5143\uff0c\u6f33\u5dde\u53d1\u5c55\u3001\u5317\u5df4\u4f20\u5a92\u5c45\u524d","source":"\u91d1\u878d\u754c","stocks":"000753","type":"news"},{"seq":653763948,"ctime":1704279592,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240103\/653763948.shtml","title":"\u6f33\u5dde\u5e02\u534e\u5b89\u53bf3.5\u7ea7\u5730\u9707\uff0c\u6f33\u5dde\u53d1\u5c55\u56de\u5e94\u5730\u9707\u5f71\u54cd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000753","type":"yidong"}]
2024-07-26,2.72,2.74,2.71,2.7300,44710,12196200,0.45;2024-07-25,2.66,2.71,2.62,2.6900,51563,13787900,0.52;2024-07-24,2.70,2.70,2.65,2.6600,68612,18340000,0.69;2024-07-23,2.71,2.77,2.70,2.7000,71050,19453100,0.72;2024-07-22,2.75,2.75,2.69,2.7200,42410,11520600,0.43;2024-07-19,2.75,2.76,2.71,2.7200,48771,13330800,0.49;2024-07-18,2.71,2.76,2.67,2.7500,54860,14896100,0.55;2024-07-17,2.77,2.78,2.72,2.7400,64172,17577700,0.65;2024-07-16,2.76,2.78,2.73,2.7700,54759,15082700,0.55;2024-07-15,2.82,2.82,2.75,2.7600,58968,16327700,0.59;2024-07-12,2.81,2.87,2.79,2.8000,64002,18063000,0.65;2024-07-11,2.78,2.82,2.76,2.8200,84616,23653700,0.85;2024-07-10,2.77,2.77,2.72,2.7400,58385,16012400,0.59;2024-07-09,2.80,2.81,2.69,2.7700,95667,26241800,0.96;2024-07-08,2.88,2.90,2.78,2.7900,66746,18779200,0.67;2024-07-05,2.83,2.88,2.82,2.8700,45543,12996700,0.46;2024-07-04,2.95,2.95,2.85,2.8600,68091,19626400,0.69;2024-07-03,2.93,2.98,2.90,2.9300,87966,25928200,0.89;2024-07-02,2.86,2.94,2.84,2.9300,84766,24648900,0.85;2024-07-01,2.79,2.85,2.78,2.8400,70615,19925200,0.71;2024-06-28,2.78,2.82,2.75,2.8100,54800,15370400,0.55;2024-06-27,2.79,2.81,2.77,2.7700,59442,16576200,0.60;2024-06-26,2.70,2.79,2.67,2.7800,87817,23932800,0.89;2024-06-25,2.71,2.74,2.68,2.7000,81037,21877800,0.82;2024-06-24,2.81,2.83,2.69,2.7000,94275,25746300,0.95;2024-06-21,2.78,2.84,2.76,2.8100,56231,15752700,0.57;2024-06-20,2.86,2.87,2.78,2.7900,70731,19840100,0.71;2024-06-19,2.87,2.90,2.86,2.8600,59740,17194000,0.60;2024-06-18,2.81,2.88,2.79,2.8700,66525,18960600,0.67;2024-06-17,2.84,2.86,2.79,2.8000,69313,19518900,0.70;2024-06-14,2.86,2.88,2.83,2.8600,51653,14733700,0.52;2024-06-13,2.92,2.93,2.85,2.8700,84947,24463900,0.86;2024-06-12,2.89,2.92,2.87,2.9100,61405,17838700,0.62;2024-06-11,2.93,2.94,2.87,2.8900,93725,27140800,0.95;2024-06-07,2.89,2.94,2.84,2.9300,146999,42644700,1.48;2024-06-06,3.04,3.06,2.80,2.8500,223154,64649200,2.25;2024-06-05,3.10,3.11,3.04,3.0400,112426,34526700,1.13;2024-06-04,3.15,3.15,3.09,3.1300,84772,26434500,0.85;2024-06-03,3.21,3.21,3.09,3.1500,124968,39269300,1.26;2024-05-31,3.21,3.24,3.19,3.2000,75007,24052700,0.76;2024-05-30,3.23,3.27,3.21,3.2200,81865,26523300,0.83;2024-05-29,3.27,3.32,3.23,3.2500,65546,21434700,0.66;2024-05-28,3.34,3.34,3.28,3.2900,79578,26281500,0.80;2024-05-27,3.40,3.40,3.30,3.3500,78076,26052100,0.79;2024-05-24,3.38,3.42,3.34,3.3600,59170,20049600,0.60;2024-05-23,3.43,3.46,3.37,3.3900,75892,25843900,0.77;2024-05-22,3.48,3.50,3.43,3.4600,78124,27028400,0.79;2024-05-21,3.51,3.59,3.46,3.4700,113613,39743900,1.15;2024-05-20,3.45,3.59,3.45,3.5200,165560,58216900,1.67;2024-05-17,3.46,3.46,3.38,3.4600,90527,30932500,0.91;2024-05-16,3.40,3.47,3.37,3.4300,108973,37395000,1.10;2024-05-15,3.37,3.41,3.35,3.3700,71416,24164500,0.72;2024-05-14,3.32,3.38,3.30,3.3700,88074,29465700,0.89;2024-05-13,3.33,3.37,3.28,3.2900,104917,34799400,1.06;2024-05-10,3.38,3.40,3.33,3.3400,88671,29702000,0.89;2024-05-09,3.36,3.41,3.34,3.3800,78743,26650900,0.79;2024-05-08,3.39,3.41,3.34,3.3500,67361,22713600,0.68;2024-05-07,3.42,3.42,3.35,3.4000,73017,24721600,0.74;2024-05-06,3.40,3.45,3.38,3.4100,87079,29709800,0.88;2024-04-30,3.44,3.46,3.36,3.3800,97146,32900500,0.98;2024-04-29,3.30,3.42,3.28,3.4100,114189,38472800,1.15;2024-04-26,3.23,3.33,3.21,3.3200,107249,35242000,1.08;2024-04-25,3.23,3.25,3.20,3.2300,76955,24837200,0.78;2024-04-24,3.18,3.22,3.16,3.2100,75041,23935200,0.76;2024-04-23,3.12,3.20,3.12,3.1500,93740,29618900,0.95;2024-04-22,3.11,3.17,3.07,3.1100,138422,43245000,1.40;2024-04-19,3.06,3.15,3.05,3.0700,118525,36700000,1.20;2024-04-18,3.16,3.18,3.07,3.0700,132834,41255300,1.34;2024-04-17,3.00,3.18,3.00,3.1500,131415,41048900,1.33;2024-04-16,3.24,3.28,2.98,2.9800,192486,59348100,1.94;2024-04-15,3.40,3.45,3.24,3.2900,156371,51919800,1.58;2024-04-12,3.48,3.50,3.43,3.4600,69582,24126200,0.70;2024-04-11,3.45,3.52,3.44,3.4700,82039,28599400,0.83;2024-04-10,3.60,3.60,3.46,3.5000,83725,29409800,0.84;2024-04-09,3.49,3.59,3.48,3.5800,81027,28807600,0.82;2024-04-08,3.53,3.59,3.49,3.5200,104177,36874800,1.05;2024-04-03,3.48,3.57,3.44,3.5500,110365,38669700,1.11;2024-04-02,3.47,3.52,3.45,3.4900,86868,30299900,0.88;2024-04-01,3.37,3.47,3.37,3.4700,94606,32540600,0.95;2024-03-29,3.31,3.40,3.30,3.3900,107545,35977500,1.08;2024-03-28,3.23,3.34,3.22,3.2800,76663,25206900,0.77;2024-03-27,3.35,3.38,3.25,3.2500,82332,27245900,0.83;2024-03-26,3.35,3.40,3.32,3.3400,76906,25788000,0.78;2024-03-25,3.41,3.45,3.36,3.3600,83706,28503100,0.84;2024-03-22,3.49,3.51,3.40,3.4400,104075,35841100,1.05;2024-03-21,3.45,3.56,3.44,3.5100,154927,54266100,1.56;2024-03-20,3.39,3.45,3.39,3.4400,71851,24621700,0.72;2024-03-19,3.42,3.45,3.39,3.4100,92899,31736800,0.94;2024-03-18,3.38,3.43,3.37,3.4200,101807,34610900,1.03;2024-03-15,3.34,3.40,3.31,3.3800,103282,34616000,1.04;2024-03-14,3.34,3.36,3.29,3.3400,78192,26091400,0.79;2024-03-13,3.38,3.40,3.32,3.3400,79507,26559300,0.80;2024-03-12,3.31,3.38,3.27,3.3700,124075,41317500,1.25;2024-03-11,3.27,3.33,3.22,3.3100,119995,39315900,1.21;2024-03-08,3.23,3.29,3.21,3.2400,81112,26322200,0.82;2024-03-07,3.27,3.34,3.23,3.2400,87359,28742600,0.88;2024-03-06,3.29,3.32,3.24,3.2900,82472,27067000,0.83;2024-03-05,3.31,3.34,3.24,3.2600,85461,27989100,0.86;2024-03-04,3.36,3.40,3.26,3.3400,117369,39041700,1.18;2024-03-01,3.27,3.40,3.25,3.4000,199349,66422500,2.01;2024-02-29,3.07,3.27,3.06,3.2600,195686,62336100,1.97;2024-02-28,3.40,3.45,3.11,3.1100,220966,72796200,2.23;2024-02-27,3.26,3.40,3.23,3.3900,114320,38170500,1.15;2024-02-26,3.29,3.34,3.24,3.2800,134775,44438600,1.36;2024-02-23,3.19,3.27,3.17,3.2600,118252,38059800,1.19;2024-02-22,3.12,3.18,3.10,3.1800,131849,41536800,1.33;2024-02-21,3.06,3.23,3.00,3.1100,128579,40380900,1.30;2024-02-20,3.09,3.09,3.01,3.0600,100010,30544700,1.01;2024-02-19,2.98,3.11,2.98,3.0800,191518,58350300,1.93;2024-02-08,2.71,2.97,2.66,2.9700,295310,84894300,2.98;2024-02-07,2.81,2.82,2.63,2.7000,221254,59891900,2.23;2024-02-06,2.77,2.99,2.56,2.8300,306868,82801500,3.10;2024-02-05,3.15,3.15,2.84,2.8400,202861,58721100,2.05;2024-02-02,3.35,3.41,3.02,3.1600,158073,51000400,1.59;2024-02-01,3.52,3.54,3.32,3.3500,125001,42347600,1.26;2024-01-31,3.67,3.69,3.49,3.4900,105841,37786900,1.07;2024-01-30,3.77,3.82,3.66,3.6700,73522,27575000,0.74;2024-01-29,3.97,3.99,3.81,3.8200,113227,44012900,1.14