[{"seq":663463520,"ctime":1731421759,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241112\/663463520.shtml","title":"\u6211\u56fd\u5c06\u5b8c\u5584\u533b\u4fdd\u57fa\u91d1\u9884\u4ed8\u5236\u5ea6 \u4e1a\u5185\uff1a\u533b\u7597\u673a\u6784\u8d44\u91d1\u5468\u8f6c\u538b\u529b\u5c06\u5f97\u5230\u5927\u5e45\u7f13\u89e3","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"002622","type":"news"},{"seq":663463480,"ctime":1731421406,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241112\/663463480.shtml","title":"\u9884\u4ed8\u91d1\u65b0\u653f\u523a\u6fc0 \u533b\u836f\u80a1\u96c6\u4f53\u8d70\u5f3a","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"002622","type":"news"},{"seq":663443848,"ctime":1731398046,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241112\/663443848.shtml","title":"\u7693\u5bb8\u533b\u759711\u670812\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002622","type":"yidong"},{"seq":663336924,"ctime":1731052465,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241108\/663336924.shtml","title":"\u7693\u5bb8\u533b\u759711\u670808\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002622","type":"yidong"},{"seq":663290681,"ctime":1730967034,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241107\/663290681.shtml","title":"\u7693\u5bb8\u533b\u7597\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652706.97\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"002622","type":"yidong"},{"seq":663191798,"ctime":1730793034,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241105\/663191798.shtml","title":"\u7693\u5bb8\u533b\u759711\u670805\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002622","type":"yidong"},{"seq":663074326,"ctime":1730447667,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241101\/663074326.shtml","title":"\u7693\u5bb8\u533b\u759711\u670801\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"002622","type":"yidong"},{"seq":663021895,"ctime":1730361054,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241031\/663021895.shtml","title":"\u7693\u5bb8\u533b\u759710\u670831\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002622","type":"yidong"},{"seq":49720953,"ctime":1730304450,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20241031\/49720953.shtml","title":"\u7693\u5bb8\u533b\u7597\uff1a2024\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002622","type":"notice"},{"seq":662862299,"ctime":1730106037,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241028\/662862299.shtml","title":"\u94a7\u8fbe\u80a1\u4efd10\u670828\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002622","type":"yidong"},{"seq":662856247,"ctime":1730101824,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241028\/662856247.shtml","title":"\u7693\u5bb8\u533b\u759710\u670828\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002622","type":"yidong"},{"seq":662797197,"ctime":1729842973,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241025\/662797197.shtml","title":"\u7693\u5bb8\u533b\u759710\u670825\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"002622","type":"yidong"},{"seq":662757591,"ctime":1729763571,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241024\/662757591.shtml","title":"\u7693\u5bb8\u533b\u7597\uff1a\u7b2c\u4e00\u5927\u80a1\u4e1c\u6267\u884c\u4e8b\u52a1\u5408\u4f19\u4eba\u6536\u5230\u300a\u6c11\u4e8b\u4e0a\u8bc9\u72b6\u300b","source":"\u91d1\u878d\u754c","stocks":"002622","type":"news"},{"seq":662746940,"ctime":1729756240,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241024\/662746940.shtml","title":"\u7693\u5bb8\u533b\u759710\u670824\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002622","type":"yidong"},{"seq":662651034,"ctime":1729583686,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241022\/662651034.shtml","title":"\u7693\u5bb8\u533b\u759710\u670822\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002622","type":"yidong"},{"seq":662547277,"ctime":1729222946,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241018\/662547277.shtml","title":"\u7693\u5bb8\u533b\u7597\u6210\u4e00\u5143\u4f4e\u4ef7\u80a1\uff0c\u603b\u5e02\u503c15.54\u4ebf\u5143","source":"\u91d1\u878d\u754c","stocks":"002622","type":"yidong"},{"seq":662181154,"ctime":1728378083,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241008\/662181154.shtml","title":"\u7693\u5bb8\u533b\u759710\u670808\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002622","type":"yidong"},{"seq":662107673,"ctime":1727686833,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240930\/662107673.shtml","title":"\u7693\u5bb8\u533b\u759709\u670830\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002622","type":"yidong"},{"seq":662055015,"ctime":1727433018,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240927\/662055015.shtml","title":"\u7693\u5bb8\u533b\u7597\uff1a\u516c\u53f8\u7b2c\u4e00\u5927\u80a1\u4e1c\u6267\u884c\u4e8b\u52a1\u5408\u4f19\u4eba\u6536\u5230\u300a\u6c11\u4e8b\u5224\u51b3\u4e66\u300b","source":"\u91d1\u878d\u754c","stocks":"002622","type":"news"},{"seq":661882076,"ctime":1727079028,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240923\/661882076.shtml","title":"\u7693\u5bb8\u533b\u7597\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652132.78\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"002622","type":"yidong"},{"seq":661799536,"ctime":1726732224,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240919\/661799536.shtml","title":"\u7693\u5bb8\u533b\u759709\u670819\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002622","type":"yidong"},{"seq":661613441,"ctime":1726010909,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240911\/661613441.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u5927\u5bcc\u79d1\u6280\u8868\u793a\u516c\u53f8\u5b9e\u9645\u63a7\u5236\u4eba\u6709\u53ef\u80fd\u53d1\u751f\u53d8\u66f4","source":"\u540c\u82b1\u987aC\u95fb","stocks":"002622","type":"news"},{"seq":661597779,"ctime":1725966349,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240910\/661597779.shtml","title":"2\u8fde\u677f\u7693\u5bb8\u533b\u7597\uff1a\u516c\u53f8\u63a7\u5236\u6743\u4e8b\u9879\u5c1a\u672a\u6700\u7ec8\u786e\u5b9a","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002622","type":"yidong"},{"seq":661580842,"ctime":1725931601,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240910\/661580842.shtml","title":"\u6c11\u8425\u533b\u9662\u6982\u5ff5\u6301\u7eed\u6d3b\u8dc3 \u6d77\u5357\u6d77\u836f\u3001\u7693\u5bb8\u533b\u7597\u53cc\u53cc\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002622","type":"news"},{"seq":661549436,"ctime":1725872404,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240909\/661549436.shtml","title":"\u7693\u5bb8\u533b\u759709\u670809\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002622","type":"yidong"},{"seq":661542389,"ctime":1725853314,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240909\/661542389.shtml","title":"\u7693\u5bb8\u533b\u7597\u6210\u4e00\u5143\u4f4e\u4ef7\u80a1\uff0c\u603b\u5e02\u503c13.1\u4ebf\u5143","source":"\u91d1\u878d\u754c","stocks":"002622","type":"news"},{"seq":661540605,"ctime":1725847226,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240909\/661540605.shtml","title":"\u6c11\u8425\u533b\u9662\u6982\u5ff5\u9006\u52bf\u62c9\u5347 \u7693\u5bb8\u533b\u7597\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002622","type":"news"},{"seq":661496436,"ctime":1725594147,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240906\/661496436.shtml","title":"\u7693\u5bb8\u533b\u7597\u6210\u4e00\u5143\u4f4e\u4ef7\u80a1\uff0c\u603b\u5e02\u503c11.93\u4ebf\u5143","source":"\u91d1\u878d\u754c","stocks":"002622","type":"news"},{"seq":661356521,"ctime":1725270456,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240902\/661356521.shtml","title":"\u7693\u5bb8\u533b\u7597\u6df1\u9677\u6ce5\u6f6d\uff1a\u51c0\u5229\u66b4\u8dcc92%\uff0c\u5408\u540c\u7ea0\u7eb7\u7f20\u8eab\uff0c\u63a7\u5236\u6743\u60ac\u800c\u672a\u51b3","source":"\u91d1\u878d\u754c","stocks":"002622","type":"news"},{"seq":661297743,"ctime":1725004644,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240830\/661297743.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u533b\u7597\u670d\u52a1\u6307\u6570\u6da84.38%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65704.81%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002622","type":"yidong"},{"seq":661292624,"ctime":1724989337,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240830\/661292624.shtml","title":"\u7693\u5bb8\u533b\u7597\u6210\u4e00\u5143\u4f4e\u4ef7\u80a1\uff0c\u603b\u5e02\u503c12.26\u4ebf\u5143","source":"\u91d1\u878d\u754c","stocks":"002622","type":"news"},{"seq":49071287,"ctime":1724947648,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240830\/49071287.shtml","title":"\u7693\u5bb8\u533b\u7597\uff1a2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002622","type":"notice"},{"seq":49071563,"ctime":1724947541,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240830\/49071563.shtml","title":"\u7693\u5bb8\u533b\u7597\uff1a2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002622","type":"notice"},{"seq":660194463,"ctime":1721982211,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240726\/660194463.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u533b\u7597\u670d\u52a1\u6307\u6570\u8dcc-2.48% \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.59%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002622","type":"yidong"},{"seq":659355254,"ctime":1719803736,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240701\/659355254.shtml","title":"A\u80a1\u903e\u4e5d\u6210\u533b\u836f\u80a1\u4e0a\u534a\u5e74\u80a1\u4ef7\u4e0b\u8dcc \u8bfa\u6cf0\u751f\u7269\u6210\u6700\u725b\u80a1","source":"\u5317\u4eac\u5546\u62a5","stocks":"002622","type":"news"},{"seq":659021536,"ctime":1718871038,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240620\/659021536.shtml","title":"\u7693\u5bb8\u533b\u7597\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651383.68\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"002622","type":"yidong"},{"seq":658706580,"ctime":1718100155,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240611\/658706580.shtml","title":"\u7693\u5bb8\u533b\u7597\u5c06\u4e8e6\u670827\u65e5\u53ec\u5f00\u80a1\u4e1c\u5927\u4f1a\uff0c\u5ba1\u8bae\u5168\u8d44\u5b50\u516c\u53f8\u62df\u7533\u8bf7\u94f6\u884c\u8d37\u6b3e\u5e76\u7531\u516c\u53f8\u53ca\u5b50\u516c\u53f8\u4e3a\u5176\u63d0\u4f9b\u62c5\u4fdd\u7684\u8bae\u6848","source":"\u91d1\u878d\u754c","stocks":"002622","type":"news"}]

2024-11-25,2.86,2.93,2.76,2.8500,367192,103908400,4.37;2024-11-22,3.01,3.04,2.87,2.8700,473361,139737700,5.64;2024-11-21,3.10,3.18,3.00,3.0400,461708,142252300,5.50;2024-11-20,3.01,3.15,2.96,3.0900,502043,153240800,5.98;2024-11-19,2.89,3.09,2.89,3.0000,576119,171944900,6.86;2024-11-18,3.07,3.14,2.87,2.8900,708880,209487600,8.44;2024-11-15,3.42,3.59,3.13,3.1800,757764,253911700,9.02;2024-11-14,3.43,3.79,3.33,3.4800,962047,341506000,11.45;2024-11-13,3.38,3.72,3.16,3.5900,1222346,407822800,14.55;2024-11-12,3.12,3.38,3.07,3.3800,718713,235635400,8.56;2024-11-11,3.35,3.36,3.00,3.0700,1059225,328452500,12.61;2024-11-08,2.95,3.21,2.95,3.2100,479878,150923200,5.71;2024-11-07,2.79,2.92,2.72,2.9200,788650,225359500,9.39;2024-11-06,2.84,2.89,2.73,2.8000,625743,175464800,7.45;2024-11-05,2.67,2.94,2.66,2.8400,803196,225747900,9.56;2024-11-04,2.65,2.72,2.60,2.6900,609943,161880200,7.26;2024-11-01,3.00,3.08,2.67,2.7600,1303955,377067800,15.52;2024-10-31,2.57,2.83,2.57,2.8300,501235,138053600,5.97;2024-10-30,2.66,2.78,2.55,2.5700,1034872,272496000,12.32;2024-10-29,2.80,2.89,2.63,2.8000,1288782,363389300,15.34;2024-10-28,2.42,2.63,2.42,2.6300,1034791,265739200,12.32;2024-10-25,2.38,2.50,2.32,2.3900,1306270,312879900,15.55;2024-10-24,2.08,2.32,2.07,2.3200,527969,118754700,6.29;2024-10-23,2.20,2.20,2.08,2.1100,949401,201995500,11.30;2024-10-22,1.88,2.06,1.87,2.0600,413582,82893900,4.92;2024-10-21,1.89,1.94,1.84,1.8700,355960,66784000,4.24;2024-10-18,1.85,1.91,1.82,1.8800,367557,68432800,4.38;2024-10-17,1.90,1.95,1.83,1.8400,289681,54245100,3.45;2024-10-16,1.90,1.94,1.86,1.9000,320582,60817500,3.82;2024-10-15,1.97,2.02,1.93,1.9400,329831,64891800,3.93;2024-10-14,1.97,2.01,1.92,1.9900,333393,65462400,3.97;2024-10-11,2.09,2.12,1.93,1.9600,515731,103792700,6.14;2024-10-10,2.22,2.29,2.07,2.0900,653485,140028200,7.78;2024-10-09,2.14,2.38,2.09,2.2000,1063531,241859400,12.66;2024-10-08,2.18,2.18,1.98,2.1800,1022097,217615200,12.17;2024-09-30,1.90,1.98,1.83,1.9800,654183,125818800,7.79;2024-09-27,1.74,1.83,1.73,1.8000,610555,108578900,7.27;2024-09-26,1.71,1.77,1.66,1.7400,498306,85412400,5.93;2024-09-25,1.66,1.79,1.63,1.7400,701393,120151500,8.35;2024-09-24,1.62,1.67,1.58,1.6600,606014,98334900,7.21;2024-09-23,1.59,1.66,1.55,1.6500,651432,104532100,7.76;2024-09-20,1.58,1.59,1.52,1.5500,608799,94260300,7.25;2024-09-19,1.45,1.58,1.44,1.5800,445066,68200000,5.30;2024-09-18,1.42,1.51,1.42,1.4400,468460,68444400,5.58;2024-09-13,1.55,1.58,1.45,1.4500,693408,103751500,8.26;2024-09-12,1.54,1.66,1.54,1.6000,842366,133052100,10.03;2024-09-11,1.85,1.89,1.60,1.6500,1227904,217457200,14.62;2024-09-10,1.72,1.72,1.72,1.7200,137880,23715400,1.64;2024-09-09,1.43,1.56,1.40,1.5600,244594,36893400,2.91;2024-09-06,1.45,1.47,1.40,1.4200,141374,20214300,1.68;2024-09-05,1.43,1.47,1.43,1.4500,117230,16956500,1.40;2024-09-04,1.47,1.51,1.42,1.4500,160487,23472800,1.91;2024-09-03,1.45,1.51,1.44,1.4900,151645,22444300,1.81;2024-09-02,1.46,1.52,1.46,1.4600,260754,38869600,3.10;2024-08-30,1.39,1.49,1.39,1.4600,277884,40381900,3.31;2024-08-29,1.33,1.42,1.32,1.4000,246190,33998500,2.93;2024-08-28,1.29,1.34,1.27,1.3300,117240,15438700,1.40;2024-08-27,1.34,1.35,1.28,1.3000,119560,15655300,1.42;2024-08-26,1.30,1.36,1.29,1.3400,168493,22391100,2.01;2024-08-23,1.32,1.32,1.27,1.2900,128774,16627900,1.53;2024-08-22,1.35,1.37,1.32,1.3300,125681,16879700,1.50;2024-08-21,1.37,1.38,1.33,1.3500,118608,16031300,1.41;2024-08-20,1.40,1.42,1.36,1.3600,132195,18274400,1.57;2024-08-19,1.44,1.44,1.40,1.4100,154873,21959700,1.84;2024-08-16,1.45,1.51,1.43,1.4500,211021,30794400,2.51;2024-08-15,1.40,1.46,1.37,1.4500,211185,29988700,2.51;2024-08-14,1.39,1.43,1.37,1.4000,160602,22553100,1.91;2024-08-13,1.38,1.39,1.32,1.3800,159441,21668300,1.90;2024-08-12,1.39,1.42,1.37,1.3800,144679,20122700,1.72;2024-08-09,1.42,1.46,1.41,1.4100,168938,24181000,2.01;2024-08-08,1.40,1.45,1.39,1.4200,198097,28169700,2.36;2024-08-07,1.42,1.42,1.37,1.4000,134035,18769700,1.60;2024-08-06,1.38,1.42,1.38,1.4200,179354,25133500,2.14;2024-08-05,1.39,1.45,1.37,1.3900,247229,34732800,2.94;2024-08-02,1.36,1.47,1.35,1.4100,345664,49051900,4.12;2024-08-01,1.38,1.39,1.34,1.3700,247665,33643700,2.95;2024-07-31,1.31,1.39,1.29,1.3800,306531,41104700,3.65;2024-07-30,1.26,1.39,1.25,1.3100,300818,39585300,3.58;2024-07-29,1.22,1.26,1.21,1.2600,134645,16710600,1.60;2024-07-26,1.21,1.25,1.20,1.2300,168415,20621900,2.00;2024-07-25,1.19,1.23,1.16,1.2100,108769,13054200,1.29;2024-07-24,1.22,1.24,1.18,1.1900,116750,14102600,1.39;2024-07-23,1.23,1.26,1.22,1.2400,161665,20049700,1.92;2024-07-22,1.19,1.26,1.15,1.2300,213723,25722100,2.54;2024-07-19,1.20,1.20,1.18,1.1900,93223,11089500,1.11;2024-07-18,1.22,1.22,1.17,1.2000,147755,17549500,1.76;2024-07-17,1.23,1.25,1.21,1.2200,89136,10900200,1.06;2024-07-16,1.24,1.25,1.21,1.2300,104621,12883200,1.25;2024-07-15,1.26,1.27,1.22,1.2300,117467,14512800,1.40;2024-07-12,1.28,1.32,1.26,1.2700,180848,23343800,2.15;2024-07-11,1.24,1.28,1.21,1.2800,239077,29900300,2.85;2024-07-10,1.24,1.25,1.21,1.2200,120868,14757500,1.44;2024-07-09,1.20,1.26,1.19,1.2600,217871,26850900,2.59;2024-07-08,1.28,1.32,1.21,1.2200,244324,30552700,2.91;2024-07-05,1.23,1.33,1.22,1.2900,313128,39806000,3.73;2024-07-04,1.30,1.32,1.21,1.2300,310250,39008700,3.69;2024-07-03,1.30,1.40,1.27,1.3400,471244,63039300,5.61;2024-07-02,1.16,1.34,1.16,1.2700,402788,50085000,4.80;2024-07-01,1.35,1.37,1.25,1.2500,131930,16863200,1.57;2024-06-28,1.41,1.45,1.38,1.3900,142390,20167900,1.70;2024-06-27,1.47,1.49,1.40,1.4100,153395,22041500,1.83;2024-06-26,1.42,1.49,1.40,1.4800,121473,17538200,1.45;2024-06-25,1.40,1.44,1.40,1.4300,161579,22944500,1.92;2024-06-24,1.46,1.48,1.40,1.4100,253272,36328000,3.02;2024-06-21,1.59,1.61,1.48,1.5000,263257,40337000,3.13;2024-06-20,1.54,1.71,1.52,1.6200,374801,60461700,4.46;2024-06-19,1.52,1.58,1.48,1.5500,183909,28242100,2.19;2024-06-18,1.44,1.51,1.42,1.5000,127355,18747900,1.52;2024-06-17,1.47,1.49,1.44,1.4400,119719,17477400,1.43;2024-06-14,1.52,1.52,1.46,1.4700,120604,17858300,1.44;2024-06-13,1.55,1.57,1.49,1.5000,157479,24021500,1.87;2024-06-12,1.50,1.56,1.47,1.5500,170118,25898500,2.03;2024-06-11,1.54,1.56,1.45,1.4900,176762,26222300,2.10;2024-06-07,1.49,1.57,1.48,1.5300,238249,36353800,2.84;2024-06-06,1.60,1.60,1.41,1.4500,289278,42793300,3.44;2024-06-05,1.60,1.62,1.56,1.5700,149004,23667800,1.77;2024-06-04,1.67,1.67,1.59,1.6200,179804,29088800,2.14;2024-06-03,1.73,1.74,1.65,1.6800,153809,25975200,1.83;2024-05-31,1.76,1.77,1.72,1.7300,101601,17643500,1.21;2024-05-30,1.78,1.80,1.75,1.7600,105419,18628700,1.25;2024-05-29,1.77,1.83,1.76,1.8000,118747,21291700,1.41;2024-05-28,1.79,1.81,1.76,1.7700,117156,20881600,1.39;2024-05-27,1.81,1.83,1.76,1.8000,155049,27716300,1.85