[{"seq":665903719,"ctime":1739173248,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250210\/665903719.shtml","title":"\u6c7d\u8f66\u670d\u52a1\u884c\u4e1a10\u65e5\u4e3b\u529b\u51c0\u6d41\u51651535.82\u4e07\u5143\uff0c\u4e2d\u6c7d\u80a1\u4efd\u3001\u4e2d\u56fd\u6c7d\u7814\u5c45\u524d","source":"\u91d1\u878d\u754c","stocks":"000757","type":"news"},{"seq":665796554,"ctime":1738741199,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250205\/665796554.shtml","title":"\u6c7d\u8f66\u670d\u52a1\u884c\u4e1a5\u65e5\u4e3b\u529b\u51c0\u6d41\u5165869.13\u4e07\u5143\uff0c\u4e2d\u56fd\u6c7d\u7814\u3001\u963f\u5c14\u7279\u5c45\u524d","source":"\u91d1\u878d\u754c","stocks":"000757","type":"news"},{"seq":665756203,"ctime":1737963574,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250127\/665756203.shtml","title":"\u6c7d\u8f66\u670d\u52a1\u884c\u4e1a27\u65e5\u4e3b\u529b\u51c0\u6d41\u51653694.51\u4e07\u5143\uff0c\u963f\u5c14\u7279\u3001\u56fd\u673a\u6c7d\u8f66\u5c45\u524d","source":"\u91d1\u878d\u754c","stocks":"000757","type":"news"},{"seq":665655383,"ctime":1737533453,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250122\/665655383.shtml","title":"\u6d69\u7269\u80a1\u4efd\uff1a2\u67087\u65e5\u5c06\u53ec\u5f002025\u5e74\u7b2c\u4e00\u6b21\u4e34\u65f6\u80a1\u4e1c\u5927\u4f1a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000757","type":"news"},{"seq":665592810,"ctime":1737358672,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250120\/665592810.shtml","title":"\u6c7d\u8f66\u670d\u52a1\u884c\u4e1a20\u65e5\u4e3b\u529b\u51c0\u6d41\u51fa1444.65\u4e07\u5143\uff0c\u6f33\u5dde\u53d1\u5c55\u3001\u56fd\u673a\u6c7d\u8f66\u5c45\u524d","source":"\u91d1\u878d\u754c","stocks":"000757","type":"news"},{"seq":665481869,"ctime":1736887866,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250115\/665481869.shtml","title":"\u6210\u6e1d\u53cc\u57ce\u7ecf\u6d4e\u5708\u5efa\u8bbe\u4e94\u5468\u5e74 \u4e0a\u5e02\u516c\u53f8\u7d27\u6293\u673a\u9047\u4e58\u52bf\u800c\u4e0a","source":"\u4e2d\u56fd\u8bc1\u5238\u62a5","author":"\u5eb7\u66e6","stocks":"000757","type":"news"},{"seq":665145736,"ctime":1735890066,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250103\/665145736.shtml","title":"\u6d69\u7269\u80a1\u4efd\uff1a\u7d2f\u8ba1\u56de\u8d2d\u516c\u53f8\u80a1\u4efd9120100\u80a1","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000757","type":"news"},{"seq":665145026,"ctime":1735888753,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250103\/665145026.shtml","title":"\u6d69\u7269\u80a1\u4efd\uff1a\u6709\u5173\u516c\u53f8\u60c5\u51b5\u8bf7\u5173\u6ce8\u516c\u544a","source":"\u91d1\u878d\u754c","stocks":"000757","type":"news"},{"seq":665049110,"ctime":1735630817,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241231\/665049110.shtml","title":"\u6c7d\u8f66\u670d\u52a1\u884c\u4e1a31\u65e5\u4e3b\u529b\u51c0\u6d41\u51fa2551.85\u4e07\u5143\uff0c\u56fd\u673a\u6c7d\u8f66\u3001\u5317\u5df4\u4f20\u5a92\u5c45\u524d","source":"\u91d1\u878d\u754c","stocks":"000757","type":"news"},{"seq":664960260,"ctime":1735292380,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241227\/664960260.shtml","title":"\u6d69\u7269\u80a1\u4efd\uff1a\u5c0f\u7c73\u6c7d\u8f66\u5929\u6d25\u7a7a\u6e2f\u4e2d\u5fc3\u901a\u8fc7\u9a8c\u6536","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000757","type":"yidong"},{"seq":664565181,"ctime":1734359055,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241216\/664565181.shtml","title":"\u6d69\u7269\u80a1\u4efd\uff1a\u5ba2\u6237\u8ba2\u5355\u5145\u8db3 \u76ee\u524d\u5904\u4e8e\u6ee1\u8d1f\u8377\u751f\u4ea7\u72b6\u6001","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"000757","type":"news"},{"seq":664384711,"ctime":1733903642,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241211\/664384711.shtml","title":"\u6d69\u7269\u80a1\u4efd12\u670811\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000757","type":"yidong"},{"seq":664111517,"ctime":1733203429,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241203\/664111517.shtml","title":"\u6d69\u7269\u80a1\u4efd\u80a1\u4e1c\u6237\u6570\u51cf\u5c111394\u6237\uff0c\u6237\u5747\u6301\u80a11.95\u4e07\u80a1\uff0c\u6237\u5747\u6301\u80a1\u5e02\u503c8.12\u4e07\u5143","source":"\u91d1\u878d\u754c","stocks":"000757","type":"yidong"},{"seq":664085573,"ctime":1733137084,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241202\/664085573.shtml","title":"\u6d69\u7269\u80a1\u4efd\uff1a\u80a1\u4efd\u56de\u8d2d\u8fdb\u5c55\u60c5\u51b5","source":"\u91d1\u878d\u754c","stocks":"000757","type":"news"},{"seq":663700646,"ctime":1732090267,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241120\/663700646.shtml","title":"\u6d69\u7269\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651619.44\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"000757","type":"yidong"},{"seq":663464584,"ctime":1731434836,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241113\/663464584.shtml","title":"\u7b79\u7801\u96c6\u4e2d\u80a1\u624e\u5806\u4e24\u5927\u884c\u4e1a 30\u53ea\u4e2a\u80a1\u80a1\u4e1c\u6237\u6570\u8fde\u7eed\u4e0b\u964d","source":"\u8bc1\u5238\u65f6\u62a5","stocks":"000757","type":"news"},{"seq":663440178,"ctime":1731389001,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241112\/663440178.shtml","title":"\u6d69\u7269\u80a1\u4efd\u80a1\u4e1c\u6237\u6570\u51cf\u5c11689\u6237\uff0c\u6237\u5747\u6301\u80a11.99\u4e07\u80a1\uff0c\u6237\u5747\u6301\u80a1\u5e02\u503c8.41\u4e07\u5143","source":"\u91d1\u878d\u754c","stocks":"000757","type":"news"},{"seq":663336960,"ctime":1731052514,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241108\/663336960.shtml","title":"\u6d69\u7269\u80a1\u4efd11\u670808\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000757","type":"yidong"},{"seq":663134449,"ctime":1730698965,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241104\/663134449.shtml","title":"\u6d69\u7269\u80a1\u4efd\u80a1\u4e1c\u6237\u6570\u51cf\u5c11184\u6237\uff0c\u6237\u5747\u6301\u80a11.94\u4e07\u80a1\uff0c\u6237\u5747\u6301\u80a1\u5e02\u503c7.26\u4e07\u5143","source":"\u91d1\u878d\u754c","stocks":"000757","type":"news"},{"seq":49695829,"ctime":1730218050,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20241030\/49695829.shtml","title":"\u6d69\u7269\u80a1\u4efd\uff1a2024\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000757","type":"notice"},{"seq":662797906,"ctime":1729843806,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241025\/662797906.shtml","title":"\u6d69\u7269\u80a1\u4efd\uff1a\u622a\u81f32024\u5e7410\u670818\u65e5\uff0c\u516c\u53f8\u80a1\u4e1c\u6237\u6570\u4e3a27616\u6237","source":"\u91d1\u878d\u754c","stocks":"000757","type":"news"},{"seq":662642761,"ctime":1729558905,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241022\/662642761.shtml","title":"\u6d69\u7269\u80a1\u4efd\u80a1\u4e1c\u6237\u6570\u51cf\u5c11273\u6237\uff0c\u6237\u5747\u6301\u80a11.93\u4e07\u80a1\uff0c\u6237\u5747\u6301\u80a1\u5e02\u503c6.66\u4e07\u5143","source":"\u91d1\u878d\u754c","stocks":"000757","type":"news"},{"seq":662220612,"ctime":1728439724,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241009\/662220612.shtml","title":"\u6d69\u7269\u80a1\u4efd\u6700\u65b0\u80a1\u4e1c\u6237\u6570\u73af\u6bd4\u4e0b\u964d5.92%","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"000757","type":"yidong"},{"seq":662189665,"ctime":1728383285,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241008\/662189665.shtml","title":"\u6d69\u7269\u80a1\u4efd\uff1a\u80a1\u4efd\u56de\u8d2d\u622a\u81f3 2024 \u5e74 9 \u6708 30 \u65e5\u8fdb\u5c55\u60c5\u51b5","source":"\u91d1\u878d\u754c","stocks":"000757","type":"news"},{"seq":661960146,"ctime":1727251849,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240925\/661960146.shtml","title":"\u6d69\u7269\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651035.13\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"000757","type":"yidong"},{"seq":661949225,"ctime":1727222621,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240925\/661949225.shtml","title":"\u8bc1\u76d1\u4f1a\u6301\u7eed\u653e\u5927\u62db\uff01\u5927\u8dcc\u3001\u8fde\u8dcc\u201c\u8981\u8d1f\u8d23\u201d\uff0c\u53d7\u5f71\u54cd\u516c\u53f8\u540d\u5355\u6765\u4e86\uff01\u8fde\u7eed2\u65e5\u83b7\u4e3b\u529b\u62a2\u7b79\uff0c\u8fd9\u4e9b\u7b79\u7801\u96c6\u4e2d\u80a1\u4eae\u4e86","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u90ed\u6d01","stocks":"000757","type":"news"},{"seq":661891748,"ctime":1727088407,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240923\/661891748.shtml","title":"\u6d69\u7269\u80a1\u4efd\u80a1\u4e1c\u6237\u6570\u8fde\u7eed5\u671f\u4e0b\u964d \u7d2f\u8ba1\u964d\u5e4513.82%","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"000757","type":"yidong"},{"seq":661839942,"ctime":1726821963,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240920\/661839942.shtml","title":"\u6d69\u7269\u80a1\u4efd\uff1a\u516c\u53f8\u6536\u5230\u6295\u8d44\u8005\u95ee\u9898\u540e\u5747\u53ca\u65f6\u8fdb\u884c\u4e86\u56de\u590d","source":"\u91d1\u878d\u754c","stocks":"000757","type":"news"},{"seq":661839808,"ctime":1726821805,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240920\/661839808.shtml","title":"\u6d69\u7269\u80a1\u4efd\uff1a\u8bf7\u6295\u8d44\u8005\u5173\u6ce8\u516c\u53f8\u516c\u544a","source":"\u91d1\u878d\u754c","stocks":"000757","type":"news"},{"seq":661701177,"ctime":1726215007,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240913\/661701177.shtml","title":"\u6d69\u7269\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651005.72\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"000757","type":"yidong"},{"seq":661669282,"ctime":1726135027,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240912\/661669282.shtml","title":"\u6d69\u7269\u80a1\u4efd\uff1a2024\u5e74\u4e0a\u534a\u5e74\u5b9e\u73b0\u8425\u4e1a\u6536\u51654.63\u4ebf\u5143\uff0c\u540c\u6bd4\u589e\u957f70.30%\uff0c\u7814\u53d1\u6295\u51651,219.86\u4e07\u5143","source":"\u91d1\u878d\u754c","stocks":"000757","type":"news"},{"seq":661630605,"ctime":1726048334,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240911\/661630605.shtml","title":"\u6d69\u7269\u80a1\u4efd\uff1a\u622a\u81f32024\u5e749\u670810\u65e5\uff0c\u516c\u53f8\u80a1\u4e1c\u603b\u6237\u6570\u4e3a31045\u6237","source":"\u91d1\u878d\u754c","stocks":"000757","type":"news"},{"seq":661269253,"ctime":1724930092,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240829\/661269253.shtml","title":"\u6d69\u7269\u80a1\u4efd\uff1a\u4e0a\u534a\u5e74\u8425\u6536\u589e\u957f9.25% \u79d1\u6280\u8d4b\u80fd\u7a33\u5065\u524d\u884c","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"000757","type":"yidong"},{"seq":661201861,"ctime":1724808633,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240828\/661201861.shtml","title":"\u6d69\u7269\u80a1\u4efd\u4e0a\u534a\u5e74\u8425\u6536\u589e\u957f9.25% \u53d1\u52a8\u673a\u66f2\u8f74\u4e1a\u52a1\u589e\u957f70%","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"000757","type":"yidong"},{"seq":49000697,"ctime":1724774848,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240828\/49000697.shtml","title":"\u6d69\u7269\u80a1\u4efd\uff1a2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000757","type":"notice"},{"seq":49000709,"ctime":1724774741,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240828\/49000709.shtml","title":"\u6d69\u7269\u80a1\u4efd\uff1a2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000757","type":"notice"}]

2025-02-14,3.95,3.99,3.86,3.9000,86782,34037900,1.63;2025-02-13,4.03,4.07,3.98,3.9800,66607,26776400,1.25;2025-02-12,3.99,4.07,3.98,4.0500,72281,29153300,1.36;2025-02-11,4.06,4.06,3.98,4.0100,71976,28848400,1.35;2025-02-10,4.05,4.09,3.98,4.0600,89554,36174100,1.68;2025-02-07,3.93,4.10,3.91,4.0100,110807,44474100,2.08;2025-02-06,3.82,3.92,3.82,3.9100,100758,39042100,1.89;2025-02-05,3.90,3.97,3.82,3.8400,115603,44841000,2.17;2025-01-27,3.80,3.94,3.75,3.9000,142496,55354200,2.67;2025-01-24,3.69,3.77,3.68,3.7500,71145,26498000,1.34;2025-01-23,3.78,3.80,3.69,3.7000,83231,31234800,1.56;2025-01-22,3.78,3.84,3.69,3.7100,95409,35791600,1.79;2025-01-21,3.89,3.91,3.80,3.8200,62844,24086300,1.18;2025-01-20,3.88,3.92,3.78,3.8800,72536,28092700,1.36;2025-01-17,3.89,3.90,3.80,3.8100,69936,26825700,1.31;2025-01-16,3.80,3.91,3.80,3.8800,80854,31256200,1.52;2025-01-15,3.73,3.87,3.71,3.8100,127422,48467100,2.39;2025-01-14,3.60,3.74,3.58,3.7300,89628,32995400,1.68;2025-01-13,3.53,3.69,3.42,3.6100,137084,48777800,2.57;2025-01-10,3.62,3.83,3.51,3.5900,204747,75061000,3.84;2025-01-09,3.56,3.63,3.48,3.5700,74923,26793100,1.41;2025-01-08,3.58,3.62,3.45,3.5600,112134,39656400,2.10;2025-01-07,3.44,3.58,3.40,3.5800,109207,38009500,2.05;2025-01-06,3.49,3.49,3.26,3.4100,118341,40242600,2.22;2025-01-03,3.83,3.84,3.47,3.4700,133347,48019600,2.50;2025-01-02,3.72,3.92,3.72,3.7600,153797,58756600,2.89;2024-12-31,3.84,3.87,3.72,3.7300,99046,37630200,1.86;2024-12-30,3.90,3.93,3.71,3.8000,120214,45411800,2.26;2024-12-27,3.81,3.97,3.74,3.9000,124392,48460700,2.34;2024-12-26,3.66,3.81,3.64,3.7900,116000,43375700,2.18;2024-12-25,3.88,3.89,3.61,3.6700,148812,54759900,2.79;2024-12-24,3.91,3.95,3.78,3.8700,154491,59583500,2.90;2024-12-23,4.33,4.36,3.92,3.9200,234079,95289100,4.39;2024-12-20,4.30,4.41,4.28,4.3600,138570,60252400,2.60;2024-12-19,4.28,4.44,4.20,4.3000,173896,74971400,3.26;2024-12-18,4.33,4.36,4.20,4.2700,148429,63378000,2.79;2024-12-17,4.65,4.71,4.24,4.2600,296029,130178400,5.56;2024-12-16,4.58,4.70,4.51,4.6000,240025,110337200,4.51;2024-12-13,4.58,4.64,4.49,4.5700,271991,124212100,5.11;2024-12-12,4.67,4.70,4.49,4.5900,472100,215967800,8.86;2024-12-11,4.25,4.64,4.21,4.6400,444628,203044700,8.35;2024-12-10,4.42,4.45,4.19,4.2200,189992,81801700,3.57;2024-12-09,4.36,4.52,4.29,4.3200,181364,79674500,3.40;2024-12-06,4.28,4.44,4.24,4.3800,201700,87517700,3.79;2024-12-05,4.23,4.33,4.20,4.2700,92229,39226300,1.73;2024-12-04,4.29,4.36,4.21,4.2300,134490,57791300,2.52;2024-12-03,4.40,4.51,4.25,4.2900,142725,61476800,2.68;2024-12-02,4.19,4.40,4.17,4.3900,184843,79934200,3.47;2024-11-29,4.13,4.20,4.09,4.1600,98203,40686300,1.84;2024-11-28,4.08,4.22,4.06,4.1600,103444,43060400,1.94;2024-11-27,4.13,4.14,3.99,4.0900,128349,51940900,2.41;2024-11-26,4.20,4.25,4.12,4.1600,98103,40953600,1.84;2024-11-25,4.07,4.22,4.05,4.2200,145684,60388300,2.73;2024-11-22,4.31,4.34,4.02,4.0700,204247,85459300,3.83;2024-11-21,4.30,4.45,4.25,4.3500,181578,78847900,3.41;2024-11-20,4.10,4.30,4.07,4.3000,182739,76633500,3.43;2024-11-19,3.96,4.14,3.89,4.1300,184992,74230300,3.47;2024-11-18,3.92,4.08,3.82,3.9600,209043,82809800,3.92;2024-11-15,4.02,4.05,3.92,3.9300,139567,55566400,2.62;2024-11-14,4.20,4.21,3.99,4.0200,224360,91727600,4.21;2024-11-13,4.20,4.37,4.16,4.2400,261677,111246300,4.91;2024-11-12,4.30,4.42,4.13,4.2000,370485,156046500,6.95;2024-11-11,4.22,4.55,4.12,4.3800,753985,328964400,14.15;2024-11-08,3.99,4.22,3.99,4.2200,140430,58572200,2.64;2024-11-07,3.71,3.85,3.68,3.8400,118631,44972500,2.23;2024-11-06,3.66,3.76,3.59,3.7100,159669,58966700,3.00;2024-11-05,3.61,3.64,3.49,3.6400,127741,45904200,2.40;2024-11-04,3.47,3.58,3.44,3.5600,110096,38836400,2.07;2024-11-01,3.74,3.81,3.49,3.5100,181422,65266300,3.41;2024-10-31,3.71,3.76,3.67,3.7400,137612,51156000,2.58;2024-10-30,3.73,3.77,3.61,3.6900,147274,54149300,2.76;2024-10-29,3.99,4.01,3.75,3.7800,194196,74876600,3.65;2024-10-28,3.69,4.01,3.69,3.9600,247673,96760000,4.65;2024-10-25,3.63,3.71,3.62,3.6800,127887,46878400,2.40;2024-10-24,3.55,3.69,3.54,3.5900,126457,45477400,2.37;2024-10-23,3.50,3.59,3.48,3.5400,105265,37334200,1.98;2024-10-22,3.46,3.52,3.41,3.5000,135246,47034400,2.54;2024-10-21,3.47,3.51,3.42,3.4400,107674,37230000,2.02;2024-10-18,3.36,3.48,3.36,3.4500,153695,52856100,2.89;2024-10-17,3.65,3.65,3.38,3.3800,190356,66504000,3.57;2024-10-16,3.43,3.59,3.40,3.5600,145874,51146700,2.74;2024-10-15,3.46,3.55,3.44,3.4700,113743,39899300,2.14;2024-10-14,3.42,3.48,3.39,3.4800,100136,34496900,1.88;2024-10-11,3.55,3.56,3.36,3.3900,145731,49994900,2.74;2024-10-10,3.39,3.58,3.33,3.4700,198567,68540200,3.73;2024-10-09,3.71,3.72,3.40,3.4100,194990,68447600,3.66;2024-10-08,3.86,3.87,3.49,3.7300,294916,108950000,5.54;2024-09-30,3.30,3.53,3.21,3.5200,355313,120504200,6.67;2024-09-27,3.17,3.26,3.13,3.2100,226196,72298300,4.25;2024-09-26,3.08,3.16,3.08,3.1400,146745,45797400,2.75;2024-09-25,3.00,3.18,3.00,3.0900,174715,54153100,3.28;2024-09-24,2.93,2.99,2.90,2.9900,142318,41970100,2.67;2024-09-23,2.86,2.96,2.86,2.9200,98080,28521400,1.84;2024-09-20,2.84,2.92,2.82,2.8800,108475,31127000,2.04;2024-09-19,2.76,2.87,2.73,2.8300,116596,32792900,2.19;2024-09-18,2.77,2.77,2.70,2.7400,82935,22661600,1.56;2024-09-13,2.78,2.79,2.73,2.7800,63853,17638600,1.20;2024-09-12,2.80,2.83,2.76,2.7700,92536,25866600,1.74;2024-09-11,2.78,2.83,2.75,2.7900,119658,33343900,2.25;2024-09-10,2.77,2.79,2.72,2.7800,54973,15144000,1.03;2024-09-09,2.73,2.80,2.71,2.7600,73235,20235000,1.37;2024-09-06,2.84,2.88,2.74,2.7600,119910,33514500,2.25;2024-09-05,2.73,2.83,2.73,2.8300,132248,36864400,2.48;2024-09-04,2.73,2.77,2.70,2.7200,61536,16799500,1.16;2024-09-03,2.71,2.77,2.70,2.7500,112503,30758600,2.11;2024-09-02,2.73,2.80,2.72,2.7300,118002,32681500,2.22;2024-08-30,2.70,2.78,2.68,2.7300,124994,34220900,2.35;2024-08-29,2.66,2.75,2.64,2.7000,106411,28712800,2.00;2024-08-28,2.63,2.68,2.60,2.6400,81942,21737900,1.54;2024-08-27,2.67,2.71,2.59,2.6000,113479,30077300,2.13;2024-08-26,2.63,2.70,2.60,2.6800,73343,19573700,1.38;2024-08-23,2.69,2.73,2.63,2.6600,165283,44232200,3.10;2024-08-22,2.70,2.74,2.67,2.6700,76170,20514900,1.43;2024-08-21,2.69,2.71,2.59,2.6800,138893,37055800,2.61;2024-08-20,2.73,2.76,2.66,2.7000,120245,32474800,2.26;2024-08-19,2.73,2.76,2.69,2.7200,101879,27750100,1.91