[{"seq":663462122,"ctime":1731416968,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241112\/663462122.shtml","title":"\u6bcf\u7ecf\u70ed\u8bc4\ufe31\u6bc5\u660c\u79d1\u6280\u6536\u76d1\u7ba1\u51fd \u5e02\u573a\u201c\u8001\u5c06\u201d\u9700\u8865\u4e0a\u4fe1\u62ab\u77ed\u677f","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"002420","type":"news"},{"seq":663393531,"ctime":1731309947,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241111\/663393531.shtml","title":"\u6bc5\u660c\u79d1\u6280\u6536\u76d1\u7ba1\u51fd \u6d89\u4e00\u8d77\u53cd\u5411\u6536\u8d2d \u6b32\u4e70\u56de\u4e94\u5e74\u524d\u5265\u79bb\u8d44\u4ea7","source":"\u6df1\u5733\u5546\u62a5","author":"\u5b81\u53ef\u575a","stocks":"002420","type":"news"},{"seq":663337577,"ctime":1731053456,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241108\/663337577.shtml","title":"\u6bc5\u660c\u79d1\u6280\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651331.73\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"002420","type":"yidong"},{"seq":49623403,"ctime":1729786050,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20241025\/49623403.shtml","title":"\u6bc5\u660c\u79d1\u6280\uff1a2024\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002420","type":"notice"},{"seq":662771678,"ctime":1729770176,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241024\/662771678.shtml","title":"\u6bc5\u660c\u79d1\u6280\u4e09\u5b63\u5ea6\u51c0\u73b0\u91d1\u6d41\u4e3a-1.27\u4ebf\u5143\u540c\u6bd4\u4e0b\u6ed1216.88%\uff0c\u7ecf\u8425\u6027\u73b0\u91d1\u6d41\u4e3a\u8d1f","source":"\u91d1\u878d\u754c","stocks":"002420","type":"news"},{"seq":662651640,"ctime":1729584651,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241022\/662651640.shtml","title":"\u6bc5\u660c\u79d1\u6280\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651737.99\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"002420","type":"yidong"},{"seq":661669700,"ctime":1726135343,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240912\/661669700.shtml","title":"\u6bc5\u660c\u79d1\u6280\uff1a\u5b89\u5e86\u6bc5\u660c\u9884\u8ba12025\u5e74\u5b9e\u73b0\u91cf\u4ea7\uff0c\u516c\u53f8\u4e0e\u6c5f\u6dee\u6bc5\u660c\u9884\u8ba12024\u5e74\u5b8c\u6210\u80a1\u6743\u8f6c\u8ba9","source":"\u91d1\u878d\u754c","stocks":"002420","type":"news"},{"seq":661624479,"ctime":1726042209,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240911\/661624479.shtml","title":"\u6bc5\u660c\u79d1\u6280\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651047.36\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"002420","type":"yidong"},{"seq":661468068,"ctime":1725528326,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240905\/661468068.shtml","title":"\u6bc5\u660c\u79d1\u6280\uff1a\u76ee\u524d\u516c\u53f8\u6db2\u51b7\u677f\u4ea7\u54c1\u5728\u5e02\u573a\u4e0a\u9500\u552e\u60c5\u51b5\u826f\u597d","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002420","type":"yidong"},{"seq":660860278,"ctime":1723785879,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240816\/660860278.shtml","title":"526\u5bb6A\u80a1\u516c\u53f8\u534a\u5e74\u62a5\u51fa\u7089\uff0c80\u5bb6\u51c0\u5229\u6da6\u589e\u5e45\u7ffb\u500d\uff0c\u5409\u6bd4\u7279\u4e2d\u671f\u5206\u7ea2\u6700\u6177\u6168","source":"\u94f6\u67ff\u8d22\u7ecf","stocks":"002420","type":"news"},{"seq":660220995,"ctime":1722007903,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240726\/660220995.shtml","title":"\u6bc5\u660c\u79d1\u6280\u4e2d\u62a5\u626d\u4e8f\u4e3a\u76c8 \u62df\u4e0d\u8d854000\u4e07\u5143\u201c\u8d4e\u5b50\u201d","source":"\u5927\u4f17\u8bc1\u5238\u62a5","author":"newshoo","stocks":"002420","type":"yidong"},{"seq":660219095,"ctime":1721999783,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240726\/660219095.shtml","title":"\u6bc5\u660c\u79d1\u6280\u4e0a\u534a\u5e74\u540c\u6bd4\u626d\u4e8f\u4e3a\u76c8 \u62df\u4e70\u56de\u4e94\u5e74\u524d\u5265\u79bb\u8d44\u4ea7","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"002420","type":"news"},{"seq":660177535,"ctime":1721949454,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240726\/660177535.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u4e2d\u7535\u7535\u673a\u63a7\u80a1\u80a1\u4e1c\u7b79\u5212\u91cd\u5927\u4e8b\u9879\u80a1\u7968\u590d\u724c","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":"002420","type":"yidong"},{"seq":48569309,"ctime":1721923648,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240726\/48569309.shtml","title":"\u6bc5\u660c\u79d1\u6280\uff1a2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002420","type":"notice"},{"seq":48569333,"ctime":1721923541,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240726\/48569333.shtml","title":"\u6bc5\u660c\u79d1\u6280\uff1a2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002420","type":"notice"},{"seq":660173949,"ctime":1721918841,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240725\/660173949.shtml","title":"\u6c7d\u8f66\u9886\u57df\u91cf\u4ea7\u6848\u4f8b\u4e30\u5bcc \u6bc5\u660c\u79d1\u6280\u4e0a\u534a\u5e74\u626d\u4e8f\u4e3a\u76c8","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"002420","type":"news"},{"seq":660162489,"ctime":1721906812,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240725\/660162489.shtml","title":"\u6bc5\u660c\u79d1\u6280\uff1a2024\u5e74\u534a\u5e74\u5ea6\u51c0\u5229\u6da67039\u4e07\u5143 \u540c\u6bd4\u626d\u4e8f\u4e3a\u76c8","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002420","type":"yidong"},{"seq":660149398,"ctime":1721895013,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240725\/660149398.shtml","title":"\u6bc5\u660c\u79d1\u6280\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651703.10\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"002420","type":"yidong"},{"seq":659735214,"ctime":1720702842,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240711\/659735214.shtml","title":"\u4e1a\u7ee9\u9884\u544a\u4e95\u55b7\uff0c15\u80a1\u4e0a\u534a\u5e74\u51c0\u5229\u6700\u9ad8\u9884\u589e\u8d8510\u500d","source":"\u5317\u4eac\u5546\u62a5","stocks":"002420","type":"news"},{"seq":659701785,"ctime":1720657247,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240711\/659701785.shtml","title":"\u4e0a\u534a\u5e74\u4e1a\u7ee9\u66b4\u589e\u80a1\u540d\u5355 \uff08\u9644\u80a1\uff09","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002420","type":"yidong"},{"seq":48406453,"ctime":1720541242,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240710\/48406453.shtml","title":"\u6bc5\u660c\u79d1\u6280\uff1a2024\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002420","type":"notice"},{"seq":659647255,"ctime":1720536990,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240709\/659647255.shtml","title":"\u6bc5\u660c\u79d1\u6280\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a:\u5c06\u51fa\u73b0\u626d\u4e8f","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"002420","type":"yidong"},{"seq":659633829,"ctime":1720523252,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240709\/659633829.shtml","title":"\u6bc5\u660c\u79d1\u6280\uff1a\u9884\u8ba1\u4e0a\u534a\u5e74\u5ea6\u51c0\u5229\u6da6\u5229\u6da66570\u4e07\u5143\u81f38540\u4e07\u5143 \u540c\u6bd4\u626d\u4e8f\u4e3a\u76c8","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002420","type":"yidong"},{"seq":659530756,"ctime":1720168011,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240705\/659530756.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u767d\u8272\u5bb6\u7535\u6307\u6570\u8dcc-2.18% \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.59%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002420","type":"yidong"},{"seq":659529778,"ctime":1720165837,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240705\/659529778.shtml","title":"\u6bc5\u660c\u79d1\u628007\u670805\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002420","type":"yidong"},{"seq":659307424,"ctime":1719563591,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240628\/659307424.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u767d\u8272\u5bb6\u7535\u6307\u6570\u8dcc-1.95% \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.93%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002420","type":"yidong"},{"seq":659256351,"ctime":1719461939,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240627\/659256351.shtml","title":"\u5e7f\u5dde\u6bc5\u660c\u79d1\u6280\u80a1\u4efd\u6709\u9650\u516c\u53f8\u6ce8\u518c\u8d44\u672c(\u91d1)\u53d8\u66f4\u53d1\u751f\u53d8\u66f4","source":"\u91d1\u878d\u754c","stocks":"002420","type":"news"},{"seq":659165936,"ctime":1719295517,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240625\/659165936.shtml","title":"\u6bc5\u660c\u79d1\u6280\u89e6\u53ca\u6da8\u505c \u8bbe\u7acb\u5b50\u516c\u53f8\u52a0\u5feb\u53d1\u5c55\u6c7d\u8f66\u7ed3\u6784\u4ef6\u4e1a\u52a1","source":"\u91d1\u878d\u754c","stocks":"002420","type":"news"},{"seq":658338672,"ctime":1716988537,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240529\/658338672.shtml","title":"\u62df\u8f6c\u8ba9\u4e8f\u635f\u516c\u53f8 \u6bc5\u660c\u79d1\u6280\u201c\u7529\u5305\u88b1\u201d","source":"\u5317\u4eac\u5546\u62a5","stocks":"002420","type":"news"},{"seq":658279908,"ctime":1716893545,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240528\/658279908.shtml","title":"\u6bc5\u660c\u79d1\u6280\uff1a\u62df\u516c\u5f00\u6302\u724c\u8f6c\u8ba9\u542f\u4e0a\u79d1\u628099%\u80a1\u6743 \u6302\u724c\u4ef7\u7ea61.95\u4ebf","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002420","type":"yidong"},{"seq":47793065,"ctime":1716307577,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240522\/47793065.shtml","title":"\u6bc5\u660c\u79d1\u6280\uff1a2023\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u9996\u6b21\u6388\u4e88\u767b\u8bb0\u5b8c\u6210\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002420","type":"notice"}]

2024-12-31,5.43,5.49,5.26,5.2800,70472,37862700,1.79;2024-12-30,5.51,5.51,5.28,5.4000,70972,38122400,1.80;2024-12-27,5.41,5.55,5.40,5.4700,71634,39353000,1.81;2024-12-26,5.36,5.45,5.28,5.4100,73897,39882600,1.87;2024-12-25,5.49,5.53,5.17,5.3200,99466,52650600,2.52;2024-12-24,5.42,5.53,5.36,5.4600,90978,49434000,2.30;2024-12-23,5.86,5.90,5.40,5.4100,165328,91818500,4.19;2024-12-20,5.80,5.94,5.80,5.8600,77464,45495700,1.96;2024-12-19,5.75,5.83,5.65,5.8000,86288,49638500,2.19;2024-12-18,5.85,5.88,5.65,5.7500,89661,51774800,2.27;2024-12-17,6.22,6.27,5.82,5.8300,134854,80374300,3.42;2024-12-16,6.24,6.35,6.19,6.2200,77435,48566000,1.96;2024-12-13,6.45,6.45,6.26,6.2600,121746,76997500,3.08;2024-12-12,6.34,6.52,6.33,6.4700,172690,110975000,4.37;2024-12-11,6.28,6.35,6.25,6.3400,84837,53629000,2.15;2024-12-10,6.43,6.48,6.25,6.2800,118929,75440000,3.01;2024-12-09,6.38,6.40,6.27,6.3200,97746,61927400,2.48;2024-12-06,6.31,6.37,6.28,6.3600,115840,73465700,2.93;2024-12-05,6.19,6.32,6.19,6.3100,88810,55750200,2.25;2024-12-04,6.30,6.37,6.18,6.2300,121295,76259800,3.07;2024-12-03,6.33,6.38,6.23,6.3200,142016,89657600,3.60;2024-12-02,5.98,6.39,5.98,6.2900,234853,146478400,5.87;2024-11-29,5.98,6.02,5.88,5.9800,72306,43089500,1.81;2024-11-28,5.92,6.05,5.92,5.9800,75936,45515900,1.90;2024-11-27,5.91,5.94,5.73,5.9300,77886,45474200,1.95;2024-11-26,5.93,6.05,5.90,5.9100,60741,36311700,1.52;2024-11-25,5.85,5.94,5.77,5.9400,79682,46788300,1.99;2024-11-22,6.03,6.09,5.80,5.8100,83789,49971500,2.09;2024-11-21,6.04,6.08,5.94,6.0300,70982,42778400,1.77;2024-11-20,5.90,6.05,5.85,6.0300,81422,48737400,2.03;2024-11-19,5.78,5.90,5.75,5.9000,72928,42483200,1.82;2024-11-18,5.97,6.07,5.73,5.7600,109962,64520200,2.75;2024-11-15,6.08,6.17,5.96,5.9700,92516,56238500,2.31;2024-11-14,6.32,6.35,6.10,6.1200,93093,57619300,2.33;2024-11-13,6.34,6.38,6.14,6.2900,122690,76883800,3.06;2024-11-12,6.38,6.60,6.27,6.3400,214374,138073400,5.36;2024-11-11,6.20,6.33,6.18,6.3100,185636,115985400,4.64;2024-11-08,6.42,6.48,6.30,6.3600,199238,127230900,4.98;2024-11-07,6.23,6.35,6.16,6.3200,190368,119813000,4.76;2024-11-06,6.24,6.29,6.06,6.2300,205987,127152800,5.15;2024-11-05,6.08,6.19,6.08,6.1600,149868,91980100,3.74;2024-11-04,5.93,6.07,5.91,6.0400,90729,54526300,2.27;2024-11-01,6.19,6.21,5.91,5.9300,201477,121375000,5.03;2024-10-31,6.17,6.29,6.15,6.2200,171851,106947500,4.29;2024-10-30,6.21,6.30,6.11,6.2000,199764,123602100,4.99;2024-10-29,6.35,6.54,6.27,6.2700,353112,227472200,8.82;2024-10-28,6.21,6.33,6.19,6.2600,198933,124554900,4.97;2024-10-25,6.36,6.39,6.15,6.1700,289220,179435700,7.22;2024-10-24,6.55,6.55,6.30,6.3400,206102,131223600,5.15;2024-10-23,6.43,6.74,6.42,6.5600,338698,223459400,8.46;2024-10-22,6.48,6.56,6.30,6.4000,348311,222706300,8.70;2024-10-21,5.96,6.33,5.96,6.2700,366947,226164100,9.17;2024-10-18,5.72,5.90,5.66,5.8200,160552,93123700,4.01;2024-10-17,5.74,5.84,5.71,5.7100,105138,60750600,2.63;2024-10-16,5.64,5.78,5.60,5.7200,93620,53518000,2.34;2024-10-15,5.80,5.87,5.68,5.7000,125191,72333700,3.13;2024-10-14,5.68,5.77,5.57,5.7600,137448,78194200,3.43;2024-10-11,5.80,5.82,5.53,5.6000,158449,89622300,3.96;2024-10-10,5.77,5.94,5.71,5.8200,155075,90629500,3.87;2024-10-09,6.30,6.30,5.73,5.7400,286588,171080500,7.16;2024-10-08,6.46,6.46,5.93,6.3600,437662,273540300,10.93;2024-09-30,5.60,5.90,5.44,5.8700,403648,229229100,10.08;2024-09-27,5.23,5.41,5.18,5.3800,255742,135229800,6.39;2024-09-26,5.11,5.18,5.07,5.1800,156995,80434600,3.92;2024-09-25,5.13,5.23,5.09,5.1100,220535,113760400,5.51;2024-09-24,4.98,5.15,4.97,5.1300,251013,126815800,6.27;2024-09-23,4.81,5.22,4.81,5.1100,307832,156380000,7.69;2024-09-20,4.81,4.81,4.73,4.7500,60944,29019900,1.52;2024-09-19,4.66,4.81,4.66,4.8100,85363,40699500,2.13;2024-09-18,4.73,4.77,4.59,4.6600,68639,32090300,1.71;2024-09-13,4.80,4.84,4.73,4.7300,61451,29350300,1.54;2024-09-12,4.88,4.92,4.81,4.8100,81997,39867100,2.05;2024-09-11,4.97,5.00,4.86,4.9200,108178,52967200,2.70;2024-09-10,4.85,4.96,4.76,4.9600,160752,78289800,4.02;2024-09-09,4.73,4.84,4.69,4.8100,133088,63762900,3.32;2024-09-06,4.80,4.83,4.67,4.6700,75095,35476800,1.88;2024-09-05,4.74,4.87,4.71,4.7800,94764,45407500,2.37;2024-09-04,4.82,4.82,4.73,4.7300,102037,48689500,2.55;2024-09-03,4.76,4.89,4.76,4.8400,109145,52841700,2.73;2024-09-02,4.85,5.02,4.81,4.8100,241554,118980800,6.03;2024-08-30,4.65,4.79,4.64,4.7700,146275,69316000,3.65;2024-08-29,4.53,4.63,4.47,4.6100,68299,31237200,1.71;2024-08-28,4.46,4.57,4.45,4.5200,48612,21947500,1.21;2024-08-27,4.68,4.68,4.48,4.4900,93463,42756400,2.33;2024-08-26,4.61,4.75,4.52,4.6800,119854,55538700,2.99;2024-08-23,4.44,4.69,4.38,4.5800,137258,62499300,3.43;2024-08-22,4.50,4.57,4.44,4.4400,57091,25744500,1.43;2024-08-21,4.49,4.52,4.46,4.4800,47667,21429800,1.19;2024-08-20,4.69,4.70,4.50,4.5200,98381,44890600,2.46;2024-08-19,4.68,4.74,4.67,4.7000,77633,36542000,1.94;2024-08-16,4.69,4.76,4.65,4.6600,87816,41346800,2.19;2024-08-15,4.63,4.71,4.61,4.6600,74586,34788800,1.86;2024-08-14,4.66,4.69,4.62,4.6600,68138,31763400,1.70;2024-08-13,4.72,4.74,4.59,4.6500,127318,58957300,3.18;2024-08-12,4.78,4.95,4.74,4.7800,152266,73271000,3.80;2024-08-09,4.80,4.83,4.74,4.7400,78724,37659200,1.97;2024-08-08,4.79,4.80,4.67,4.7600,95082,45066900,2.38;2024-08-07,4.83,4.85,4.76,4.8000,95423,45921300,2.38;2024-08-06,4.88,4.89,4.76,4.8300,144567,69536900,3.61;2024-08-05,5.04,5.13,4.80,4.8000,201447,100309000,5.03;2024-08-02,5.13,5.21,5.02,5.0400,193254,98713200,4.83;2024-08-01,5.29,5.34,5.20,5.2100,233170,122405400,5.83;2024-07-31,5.17,5.32,5.11,5.3200,273319,143359100,6.83;2024-07-30,5.42,5.45,5.22,5.2500,322499,170566100,8.06;2024-07-29,5.47,5.72,5.37,5.5200,343898,190256300,8.59;2024-07-26,5.60,5.83,5.42,5.5200,449402,251093900,11.23;2024-07-25,5.27,5.85,5.24,5.6800,474188,264940900,11.85;2024-07-24,5.18,5.60,5.14,5.3900,406193,216531400,10.15;2024-07-23,5.09,5.27,5.05,5.1400,228423,118270200,5.71;2024-07-22,5.08,5.16,5.04,5.1300,125621,63999300,3.14;2024-07-19,5.05,5.08,5.00,5.0300,119891,60399800,3.00;2024-07-18,5.12,5.12,5.00,5.0700,237880,120314400,5.94;2024-07-17,5.03,5.48,4.88,5.2700,366162,189254700,9.15;2024-07-16,5.00,5.09,4.97,5.0300,124236,62585200,3.10;2024-07-15,5.19,5.23,5.00,5.0500,236263,120266800,5.90;2024-07-12,5.29,5.48,5.17,5.1800,347377,185007300,8.68;2024-07-11,5.25,5.33,5.12,5.2700,359213,188337200,8.97;2024-07-10,4.98,5.37,4.88,5.2300,407779,206726400,10.19;2024-07-09,4.96,5.14,4.92,5.1300,248870,125390700,6.22;2024-07-08,5.10,5.20,4.97,5.0500,361088,183275600,9.02;2024-07-05,4.78,5.31,4.74,5.3100,292897,147444500,7.32;2024-07-04,4.82,4.86,4.65,4.8300,156662,74656000,3.91;2024-07-03,4.76,4.84,4.72,4.8400,119544,57377500,2.99;2024-07-02,4.66,4.76,4.66,4.7600,106132,50086300,2.65