[{"seq":663398748,"ctime":1731315605,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241111\/663398748.shtml","title":"*ST\u4e2d\u8fea11\u670811\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000609","type":"yidong"},{"seq":663195853,"ctime":1730797202,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241105\/663195853.shtml","title":"*ST\u4e2d\u8fea11\u670805\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000609","type":"yidong"},{"seq":663144678,"ctime":1730710805,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241104\/663144678.shtml","title":"*ST\u4e2d\u8fea11\u670804\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000609","type":"yidong"},{"seq":663114151,"ctime":1730474592,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241101\/663114151.shtml","title":"\u9996\u5bb6\uff01\u6216\u56e0\u5e02\u503c\u4f4e\u4e8e5\u4ebf\u9000\u5e02\uff01\u591a\u5bb6\u516c\u53f8\u4e5f\u6709\u98ce\u9669","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"000609","type":"news"},{"seq":663002240,"ctime":1730294554,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241030\/663002240.shtml","title":"\u5e02\u503c\u9000\u5e02\u6807\u51c6\u63d0\u5347\u81f35\u4ebf\u5143\uff0c\u8fd9\u51e0\u5bb6\u4e0a\u5e02\u516c\u53f8\u9000\u5e02\u98ce\u9669\u52a0\u5927","source":"\u8d1d\u58f3\u8d22\u7ecf","stocks":"000609","type":"news"},{"seq":49666001,"ctime":1730131650,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20241029\/49666001.shtml","title":"*ST\u4e2d\u8fea\uff1a2024\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000609","type":"notice"},{"seq":662861929,"ctime":1730106004,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241028\/662861929.shtml","title":"*ST\u4e2d\u8fea10\u670828\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000609","type":"yidong"},{"seq":662751714,"ctime":1729760407,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241024\/662751714.shtml","title":"*ST\u4e2d\u8fea10\u670824\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000609","type":"yidong"},{"seq":662703249,"ctime":1729674007,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241023\/662703249.shtml","title":"*ST\u4e2d\u8fea10\u670823\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000609","type":"yidong"},{"seq":662647163,"ctime":1729568642,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241022\/662647163.shtml","title":"*ST\u4e2d\u8fea\u6210\u4e00\u5143\u4f4e\u4ef7\u80a1\uff0c\u603b\u5e02\u503c5.42\u4ebf\u5143","source":"\u91d1\u878d\u754c","stocks":"000609","type":"news"},{"seq":662417659,"ctime":1728963761,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241015\/662417659.shtml","title":"*ST\u4e2d\u8fea\u6210\u4e00\u5143\u4f4e\u4ef7\u80a1\uff0c\u603b\u5e02\u503c5.48\u4ebf\u5143","source":"\u91d1\u878d\u754c","stocks":"000609","type":"news"},{"seq":661962399,"ctime":1727254804,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240925\/661962399.shtml","title":"*ST\u4e2d\u8fea09\u670825\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000609","type":"yidong"},{"seq":661919564,"ctime":1727149344,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240924\/661919564.shtml","title":"*ST\u4e2d\u8fea\u6210\u4e00\u5143\u4f4e\u4ef7\u80a1\uff0c\u603b\u5e02\u503c5.51\u4ebf\u5143","source":"\u91d1\u878d\u754c","stocks":"000609","type":"news"},{"seq":661878816,"ctime":1727062917,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240923\/661878816.shtml","title":"*ST\u4e2d\u8fea\u6210\u4e00\u5143\u4f4e\u4ef7\u80a1\uff0c\u603b\u5e02\u503c5.54\u4ebf\u5143","source":"\u91d1\u878d\u754c","stocks":"000609","type":"news"},{"seq":661756500,"ctime":1726630906,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240918\/661756500.shtml","title":"*ST\u4e2d\u8fea\u6210\u4e00\u5143\u4f4e\u4ef7\u80a1\uff0c\u603b\u5e02\u503c5.6\u4ebf\u5143","source":"\u91d1\u878d\u754c","stocks":"000609","type":"news"},{"seq":661466309,"ctime":1725526805,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240905\/661466309.shtml","title":"*ST\u4e2d\u8fea09\u670805\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000609","type":"yidong"},{"seq":661392733,"ctime":1725354005,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240903\/661392733.shtml","title":"*ST\u4e2d\u8fea09\u670803\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000609","type":"yidong"},{"seq":661301141,"ctime":1725008408,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240830\/661301141.shtml","title":"*ST\u4e2d\u8fea08\u670830\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000609","type":"yidong"},{"seq":661212726,"ctime":1724835605,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240828\/661212726.shtml","title":"*ST\u4e2d\u8fea08\u670828\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000609","type":"yidong"},{"seq":48739531,"ctime":1723133248,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240809\/48739531.shtml","title":"*ST\u4e2d\u8fea\uff1a2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000609","type":"notice"},{"seq":48739529,"ctime":1723133141,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240809\/48739529.shtml","title":"*ST\u4e2d\u8fea\uff1a2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000609","type":"notice"},{"seq":660611082,"ctime":1723113130,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240808\/660611082.shtml","title":"*ST\u4e2d\u8fea2024\u5e741-6\u6708\u51c0\u5229\u6da6\u4e3a-7473.69\u4e07\u5143\uff0c\u8f83\u53bb\u5e74\u540c\u671f\u4e0b\u6ed150.47%","source":"\u91d1\u878d\u754c","stocks":"000609","type":"news"},{"seq":660602855,"ctime":1723107605,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240808\/660602855.shtml","title":"*ST\u4e2d\u8fea08\u670808\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000609","type":"yidong"},{"seq":660559888,"ctime":1723021206,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240807\/660559888.shtml","title":"*ST\u4e2d\u8fea08\u670807\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000609","type":"yidong"},{"seq":660413057,"ctime":1722570138,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240802\/660413057.shtml","title":"*ST\u4e2d\u8fea\u6210\u4e00\u5143\u4f4e\u4ef7\u80a1\uff0c\u603b\u5e02\u503c5.45\u4ebf\u5143","source":"\u91d1\u878d\u754c","stocks":"000609","type":"news"},{"seq":660240258,"ctime":1722224595,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240729\/660240258.shtml","title":"*ST\u4e2d\u8fea\u6210\u4e00\u5143\u4f4e\u4ef7\u80a1\uff0c\u603b\u5e02\u503c5.33\u4ebf\u5143","source":"\u91d1\u878d\u754c","stocks":"000609","type":"news"},{"seq":660102637,"ctime":1721792728,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240724\/660102637.shtml","title":"*ST\u4e2d\u8fea\u6210\u4e00\u5143\u4f4e\u4ef7\u80a1\uff0c\u603b\u5e02\u503c5.36\u4ebf\u5143","source":"\u91d1\u878d\u754c","stocks":"000609","type":"news"},{"seq":659715757,"ctime":1720688404,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240711\/659715757.shtml","title":"*ST\u4e2d\u8fea07\u670811\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000609","type":"yidong"},{"seq":48418887,"ctime":1720627643,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240711\/48418887.shtml","title":"*ST\u4e2d\u8fea\uff1a\u4e2d\u8fea\u6295\u8d442024\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000609","type":"notice"},{"seq":659621262,"ctime":1720512000,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240709\/659621262.shtml","title":"\u3010\u7ef4\u6743\u7d22\u8d54\u3011\u9884\u8ba1\u4e1a\u7ee9\u4e0e\u5b9e\u9645\u4e1a\u7ee9\u5b58\u5728\u8f83\u5927\u5dee\u5f02 *ST\u4e2d\u8fea\u6536\u8b66\u793a\u51fd \u7ef4\u6743\u5f81\u96c6\u5f00\u59cb","source":"\u94f6\u67ff\u8d22\u7ecf","stocks":"000609","type":"news"},{"seq":659364703,"ctime":1719824405,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240701\/659364703.shtml","title":"*ST\u4e2d\u8fea07\u670801\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000609","type":"yidong"},{"seq":659171865,"ctime":1719306006,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240625\/659171865.shtml","title":"*ST\u4e2d\u8fea06\u670825\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000609","type":"yidong"},{"seq":659068422,"ctime":1718958014,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240621\/659068422.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u623f\u5730\u4ea7\u5f00\u53d1\u6307\u6570\u8dcc-4.57% \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65703.44%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000609","type":"yidong"},{"seq":658981415,"ctime":1718787604,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240619\/658981415.shtml","title":"*ST\u4e2d\u8fea06\u670819\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000609","type":"yidong"},{"seq":658892802,"ctime":1718614807,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240617\/658892802.shtml","title":"*ST\u4e2d\u8fea06\u670817\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000609","type":"yidong"},{"seq":658746872,"ctime":1718182806,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240612\/658746872.shtml","title":"*ST\u4e2d\u8fea06\u670812\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000609","type":"yidong"},{"seq":658700961,"ctime":1718096407,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240611\/658700961.shtml","title":"*ST\u4e2d\u8fea06\u670811\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000609","type":"yidong"},{"seq":658643009,"ctime":1717727815,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240607\/658643009.shtml","title":"*ST\u4e2d\u8fea\u8463\u4e8b\u957f\u5434\u73fa\uff1a\u63a8\u8fdb\u8f6c\u578b\u5347\u7ea7\uff0c\u5730\u4ea7\u4e1a\u52a1\u4e0e\u65b0\u4e1a\u52a1\u7a33\u5065\u524d\u884c","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"000609","type":"yidong"},{"seq":658629410,"ctime":1717682597,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240606\/658629410.shtml","title":"*ST\u4e2d\u8fea\u9ad8\u7ba1\u5218\u8fbe\u52c7\u589e\u630150.00\u4e07\u80a1\uff0c\u6210\u4ea4\u5747\u4ef71.35\u5143","source":"\u91d1\u878d\u754c","stocks":"000609","type":"yidong"},{"seq":658597800,"ctime":1717651070,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240606\/658597800.shtml","title":"ST\u677f\u5757\u6380\u8d77\u8dcc\u505c\u6f6e\uff0c\u5957\u7262\u7684\u53ef\u80fd\u662f\u54ea\u4e9b\u8d44\u91d1","source":"\u94f6\u67ff\u8d22\u7ecf","stocks":"000609","type":"news"},{"seq":658310403,"ctime":1716968141,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240529\/658310403.shtml","title":"*ST\u4e2d\u8fea05\u670829\u65e5\u4e0b\u8dcc\uff0c\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u4f4e","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u4f4e","stocks":"000609","type":"yidong"},{"seq":657895496,"ctime":1715845852,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240516\/657895496.shtml","title":"*ST\u4e2d\u8fea05\u670816\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"000609","type":"yidong"}]

2024-11-12,2.61,2.61,2.49,2.6100,155909,40396400,5.36;2024-11-11,2.38,2.49,2.29,2.4900,126224,30543500,4.34;2024-11-08,2.47,2.53,2.36,2.3700,214574,51787700,7.37;2024-11-07,2.38,2.54,2.37,2.4800,151826,37472300,5.22;2024-11-06,2.57,2.57,2.40,2.4500,228965,57359700,7.87;2024-11-05,2.37,2.45,2.37,2.4500,58985,14271300,2.03;2024-11-04,2.20,2.33,2.13,2.3300,137931,31409800,4.74;2024-11-01,2.34,2.39,2.22,2.2200,178750,40650400,6.14;2024-10-31,2.42,2.54,2.33,2.3400,279271,67826000,9.59;2024-10-30,2.24,2.45,2.24,2.4500,275337,65395900,9.46;2024-10-29,2.24,2.35,2.13,2.3300,335704,74817500,11.53;2024-10-28,2.23,2.24,2.20,2.2400,62442,13947700,2.15;2024-10-25,2.06,2.13,2.05,2.1300,129057,27192600,4.43;2024-10-24,1.96,2.03,1.96,2.0300,160774,32359100,5.52;2024-10-23,1.84,1.93,1.82,1.9300,102372,19249400,3.52;2024-10-22,1.82,1.84,1.77,1.8400,59882,10807100,2.06;2024-10-21,1.84,1.85,1.81,1.8200,64605,11788200,2.22;2024-10-18,1.83,1.87,1.82,1.8500,68691,12684000,2.36;2024-10-17,1.92,1.95,1.85,1.8600,72134,13642200,2.48;2024-10-16,1.83,1.88,1.83,1.8800,57864,10723400,1.99;2024-10-15,1.86,1.87,1.80,1.8600,40984,7524500,1.41;2024-10-14,1.86,1.89,1.84,1.8600,54059,10052900,1.86;2024-10-11,1.85,1.89,1.82,1.8400,60683,11241600,2.08;2024-10-10,1.93,1.93,1.85,1.8500,88552,16504600,3.04;2024-10-09,2.01,2.04,1.95,1.9500,84170,16502100,2.89;2024-10-08,2.18,2.18,2.01,2.0500,209658,43877300,7.20;2024-09-30,2.01,2.09,1.98,2.0800,173586,35219800,5.96;2024-09-27,2.00,2.05,1.97,2.0000,91727,18416700,3.15;2024-09-26,1.97,2.05,1.92,2.0000,79488,15842700,2.73;2024-09-25,1.90,1.97,1.89,1.9700,45979,9025500,1.58;2024-09-24,1.85,1.88,1.83,1.8800,50221,9317500,1.73;2024-09-23,1.88,1.88,1.83,1.8500,31365,5822300,1.08;2024-09-20,1.88,1.90,1.85,1.8800,11829,2208800,0.41;2024-09-19,1.88,1.90,1.83,1.8700,25678,4807200,0.88;2024-09-18,1.96,1.96,1.86,1.8600,57788,10889000,1.99;2024-09-13,1.94,2.00,1.93,1.9600,36250,7095800,1.25;2024-09-12,1.93,1.98,1.92,1.9300,27916,5439900,0.96;2024-09-11,1.91,1.96,1.91,1.9300,24882,4790500,0.85;2024-09-10,1.96,2.01,1.91,1.9400,33733,6576600,1.16;2024-09-09,1.98,1.99,1.93,1.9500,39250,7645700,1.35;2024-09-06,2.08,2.10,1.96,2.0000,97408,19621100,3.35;2024-09-05,1.94,2.03,1.94,2.0300,57563,11594700,1.98;2024-09-04,2.05,2.05,1.93,1.9300,130756,25805000,4.49;2024-09-03,1.97,2.03,1.93,2.0300,143781,28724800,4.94;2024-09-02,2.00,2.04,1.91,1.9300,148953,29406500,5.12;2024-08-30,1.98,2.00,1.95,2.0000,136338,27210800,4.68;2024-08-29,1.90,1.90,1.88,1.9000,78868,14975200,2.71;2024-08-28,1.71,1.81,1.69,1.8100,65825,11756200,2.26;2024-08-27,1.69,1.72,1.68,1.7200,23305,3971200,0.80;2024-08-26,1.73,1.74,1.69,1.6900,26598,4557200,0.91;2024-08-23,1.81,1.81,1.72,1.7200,68641,11869800,2.36;2024-08-22,1.78,1.85,1.75,1.8100,36160,6581800,1.24;2024-08-21,1.78,1.78,1.75,1.7700,12149,2135600,0.42;2024-08-20,1.79,1.81,1.75,1.7600,22711,4017900,0.78;2024-08-19,1.79,1.80,1.77,1.7700,18642,3325100,0.64;2024-08-16,1.82,1.82,1.77,1.7900,29970,5370600,1.03;2024-08-15,1.80,1.82,1.77,1.8200,39643,7109900,1.36;2024-08-14,1.81,1.85,1.78,1.8100,35075,6341300,1.21;2024-08-13,1.81,1.87,1.81,1.8300,74491,13545600,2.56;2024-08-12,1.94,1.95,1.90,1.9000,29436,5621500,1.01;2024-08-09,2.13,2.15,2.00,2.0000,137102,27966800,4.71;2024-08-08,2.03,2.10,1.98,2.1000,131893,27171300,4.52;2024-08-07,1.89,2.00,1.89,2.0000,106466,21135900,3.65;2024-08-06,1.88,1.91,1.86,1.9000,31594,5963400,1.08;2024-08-05,1.87,1.94,1.85,1.8800,48792,9265500,1.67;2024-08-02,1.79,1.90,1.78,1.8700,48675,9015400,1.67;2024-08-01,1.81,1.82,1.78,1.8100,30142,5414900,1.03;2024-07-31,1.78,1.82,1.76,1.8100,37656,6738000,1.29;2024-07-30,1.74,1.81,1.73,1.8000,33530,5918400,1.15;2024-07-29,1.78,1.79,1.74,1.7400,30146,5321700,1.03;2024-07-26,1.78,1.80,1.75,1.7900,18460,3291400,0.63;2024-07-25,1.78,1.80,1.76,1.7700,21734,3869400,0.74;2024-07-24,1.79,1.82,1.76,1.7800,36226,6464700,1.24;2024-07-23,1.88,1.91,1.81,1.8200,59649,11142000,2.04;2024-07-22,1.88,1.91,1.85,1.8600,38004,7119500,1.30;2024-07-19,1.80,1.89,1.79,1.8400,46211,8542600,1.58;2024-07-18,1.88,1.89,1.79,1.8300,99546,18082300,3.41;2024-07-17,1.82,1.90,1.81,1.8800,118694,22399500,4.06;2024-07-16,1.84,1.86,1.78,1.8100,26325,4786600,0.90;2024-07-15,1.84,1.85,1.77,1.8400,49905,8960500,1.71;2024-07-12,1.92,1.92,1.84,1.8600,81457,15423300,2.79;2024-07-11,1.83,1.83,1.83,1.8300,24473,4478600,0.84;2024-07-10,1.76,1.77,1.72,1.7400,37133,6480500,1.27;2024-07-09,1.76,1.82,1.71,1.7100,65047,11480100,2.23;2024-07-08,1.83,1.86,1.73,1.8000,78160,13926100,2.68;2024-07-05,1.80,1.87,1.74,1.8200,63045,11442000,2.16;2024-07-04,1.76,1.88,1.71,1.8000,80449,14288000,2.75;2024-07-03,1.79,1.87,1.79,1.7900,116747,21089000,4.00;2024-07-02,1.96,1.96,1.87,1.8800,223784,43440700,7.66;2024-07-01,1.69,1.87,1.69,1.8700,125914,21436400,4.31;2024-06-28,1.78,1.78,1.78,1.7800,2602,463200,0.09;2024-06-27,1.87,1.87,1.87,1.8700,8118,1518100,0.28;2024-06-26,2.16,2.16,1.97,1.9700,69751,14558900,2.39;2024-06-25,2.07,2.07,2.07,2.0700,11057,2288800,0.38;2024-06-21,1.88,1.88,1.83,1.8800,53817,10079600,1.84;2024-06-20,1.79,1.79,1.79,1.7900,29118,5212000,1.00;2024-06-19,1.68,1.70,1.67,1.7000,76182,12905700,2.61;2024-06-18,1.62,1.62,1.55,1.6200,64746,10463400,2.22;2024-06-17,1.53,1.54,1.53,1.5400,37737,5797000,1.29;2024-06-14,1.47,1.47,1.39,1.4700,166601,24372000,5.70;2024-06-13,1.40,1.40,1.40,1.4000,6151,861100,0.21;2024-06-12,1.27,1.33,1.27,1.3300,27051,3572800,0.93;2024-06-11,1.17,1.27,1.15,1.2700,179070,21683700,6.13;2024-06-07,1.22,1.27,1.21,1.2100,157849,19242100,5.40;2024-06-06,1.27,1.27,1.27,1.2700,38931,4944200,1.33;2024-06-05,1.34,1.40,1.34,1.3400,268653,36220300,9.20;2024-06-04,1.41,1.41,1.41,1.4100,3944,556100,0.14;2024-06-03,1.51,1.52,1.48,1.4800,25829,3841500,0.88;2024-05-31,1.56,1.64,1.56,1.5600,180958,28496100,6.20;2024-05-30,1.68,1.68,1.64,1.6400,58240,9570500,1.99;2024-05-29,1.81,1.90,1.73,1.7300,181518,32128400,6.21;2024-05-28,1.92,1.96,1.82,1.8200,81004,14899200,2.77;2024-05-27,2.05,2.08,1.92,1.9200,139279,27428000,4.77;2024-05-24,1.95,2.09,1.92,2.0200,200210,39504000,6.85;2024-05-23,1.88,2.07,1.88,2.0200,227777,44586100,7.80;2024-05-22,1.98,1.98,1.98,1.9800,33089,6551600,1.13;2024-05-21,2.13,2.13,2.08,2.0800,65782,13722600,2.25;2024-05-20,2.31,2.31,2.19,2.1900,193920,42674000,6.64;2024-05-17,2.39,2.43,2.22,2.3100,325327,75797500,11.14;2024-05-16,2.20,2.34,2.18,2.3400,341949,77356200,11.71;2024-05-15,2.23,2.30,2.23,2.2300,423391,94671300,14.50;2024-05-14,2.35,2.43,2.35,2.3500,487522,114789900,16.69