[{"seq":663398833,"ctime":1731315619,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241111\/663398833.shtml","title":"ST\u6b65\u68ee11\u670811\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002569","type":"yidong"},{"seq":663196000,"ctime":1730797217,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241105\/663196000.shtml","title":"ST\u6b65\u68ee11\u670805\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002569","type":"yidong"},{"seq":663144875,"ctime":1730710834,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241104\/663144875.shtml","title":"ST\u6b65\u68ee11\u670804\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002569","type":"yidong"},{"seq":663056647,"ctime":1730382839,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241031\/663056647.shtml","title":"\u53c8\u6709\u80a1\u4e1c\u6301\u80a1\u88ab\u62cd\u5356\uff01ST\u6b65\u68ee\u524d\u4e09\u5b63\u5ea6\u7ee7\u7eed\u4e8f\u635f \u8d44\u4ea7\u8d1f\u503a\u7387\u8fde\u5e74\u6500\u5347","source":"\u6df1\u5733\u5546\u62a5","stocks":"002569","type":"news"},{"seq":49721087,"ctime":1730304450,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20241031\/49721087.shtml","title":"ST\u6b65\u68ee\uff1a2024\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002569","type":"notice"},{"seq":662992974,"ctime":1730288125,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241030\/662992974.shtml","title":"ST\u6b65\u68ee\uff1a\u62df\u8058\u4efb\u5317\u4eac\u56fd\u5e9c\u5609\u76c8\u4f1a\u8ba1\u5e08\u4e8b\u52a1\u6240\u4e3a 2024 \u5e74\u5ea6\u5ba1\u8ba1\u673a\u6784","source":"\u91d1\u878d\u754c","stocks":"002569","type":"news"},{"seq":661590089,"ctime":1725958810,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240910\/661590089.shtml","title":"ST\u6b65\u68ee09\u670810\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002569","type":"yidong"},{"seq":49077447,"ctime":1724947648,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240830\/49077447.shtml","title":"ST\u6b65\u68ee\uff1a2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002569","type":"notice"},{"seq":49077489,"ctime":1724947646,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240830\/49077489.shtml","title":"ST\u6b65\u68ee\uff1a2021\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981\uff08\u66f4\u6b63\u540e\uff09","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002569","type":"notice"},{"seq":49077493,"ctime":1724947646,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240830\/49077493.shtml","title":"ST\u6b65\u68ee\uff1a2020\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981\uff08\u66f4\u6b63\u540e\uff09","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002569","type":"notice"},{"seq":49077473,"ctime":1724947646,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240830\/49077473.shtml","title":"ST\u6b65\u68ee\uff1a2022\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981\uff08\u66f4\u6b63\u540e\uff09","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002569","type":"notice"},{"seq":49077449,"ctime":1724947646,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240830\/49077449.shtml","title":"ST\u6b65\u68ee\uff1a2019\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981\uff08\u66f4\u6b63\u540e\uff09","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002569","type":"notice"},{"seq":49077469,"ctime":1724947646,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240830\/49077469.shtml","title":"ST\u6b65\u68ee\uff1a2023\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981\uff08\u66f4\u6b63\u540e\uff09","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002569","type":"notice"},{"seq":49077573,"ctime":1724947541,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240830\/49077573.shtml","title":"ST\u6b65\u68ee\uff1a2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002569","type":"notice"},{"seq":49077575,"ctime":1724947538,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240830\/49077575.shtml","title":"ST\u6b65\u68ee\uff1a2019\u5e74\u5e74\u5ea6\u62a5\u544a\u5168\u6587\uff08\u66f4\u6b63\u540e\uff09","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002569","type":"notice"},{"seq":49077555,"ctime":1724947538,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240830\/49077555.shtml","title":"ST\u6b65\u68ee\uff1a2021\u5e74\u5e74\u5ea6\u62a5\u544a\u5168\u6587\uff08\u66f4\u6b63\u540e\uff09","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002569","type":"notice"},{"seq":49077563,"ctime":1724947538,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240830\/49077563.shtml","title":"ST\u6b65\u68ee\uff1a2023\u5e74\u5e74\u5ea6\u62a5\u544a\uff08\u66f4\u6b63\u540e\uff09","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002569","type":"notice"},{"seq":49077569,"ctime":1724947538,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240830\/49077569.shtml","title":"ST\u6b65\u68ee\uff1a2020\u5e74\u5e74\u5ea6\u62a5\u544a\u5168\u6587\uff08\u66f4\u6b63\u540e\uff09","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002569","type":"notice"},{"seq":49077571,"ctime":1724947538,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240830\/49077571.shtml","title":"ST\u6b65\u68ee\uff1a2022\u5e74\u5e74\u5ea6\u62a5\u544a\uff08\u66f4\u6b63\u540e\uff09","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002569","type":"notice"},{"seq":660498294,"ctime":1722894345,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240806\/660498294.shtml","title":"\u827e\u7ecd\u8fdc\u201c\u6697\u63a7\u201dST\u6b65\u68ee \u8c01\u662f\u5e55\u540e\u91d1\u4e3b","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"002569","type":"news"},{"seq":660194461,"ctime":1721982207,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240726\/660194461.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u670d\u88c5\u5bb6\u7eba\u6307\u6570\u8dcc-1.09% \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.97%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002569","type":"yidong"},{"seq":660108909,"ctime":1721811608,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240724\/660108909.shtml","title":"ST\u6b65\u68ee07\u670824\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002569","type":"yidong"},{"seq":659972722,"ctime":1721378849,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240719\/659972722.shtml","title":"ST\u6b65\u68ee\uff1a\u5b59\u516c\u53f8\u94f6\u884c\u8d26\u6237\u88ab\u51bb\u7ed3 \u51bb\u7ed3\u989d\u5ea657.59\u4e07\u5143","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"002569","type":"news"},{"seq":659694903,"ctime":1720634737,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240711\/659694903.shtml","title":"\u4ea7\u4e1a\u9f99\u5934\u4e0e\u5730\u65b9\u56fd\u8d44\u53d1\u529b \u201c\u94fe\u4e3b\u9a71\u52a8\u578b\u201d\u6613\u4e3b\u9891\u73b0A\u80a1\u5e02\u573a","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002569","type":"yidong"},{"seq":659649542,"ctime":1720564736,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240710\/659649542.shtml","title":"\u8c01\u7684ST\u6b65\u68ee?","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"002569","type":"news"},{"seq":48409011,"ctime":1720541241,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240710\/48409011.shtml","title":"ST\u6b65\u68ee\uff1a2024\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002569","type":"notice"},{"seq":659624318,"ctime":1720515610,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240709\/659624318.shtml","title":"ST\u6b65\u68ee07\u670809\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002569","type":"yidong"},{"seq":659620980,"ctime":1720511323,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240709\/659620980.shtml","title":"\u4e00\u65e5\u4e94\u5bb6\u516c\u53f8\u5ba3\u5e03\u63a7\u5236\u6743\u53d8\u52a8 \u4e0a\u534a\u5e7467\u5bb6\u516c\u53f8\u5b9e\u63a7\u4eba\u53d8\u66f4","source":"\u957f\u6c5f\u5546\u62a5","stocks":"002569","type":"yidong"},{"seq":659614102,"ctime":1720489020,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240709\/659614102.shtml","title":"\u7f55\u89c1\uff01\u4e00\u65e5\u4e94\u5bb6\uff0c\u4e8b\u5173\u63a7\u80a1\u6743\u53d8\u66f4","source":"\u4e2d\u56fd\u57fa\u91d1\u62a5","author":"\u6587\u5915","stocks":"002569","type":"news"},{"seq":659603535,"ctime":1720450521,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240708\/659603535.shtml","title":"ST\u6b65\u68ee\u201c\u6613\u4e3b\u201d \u6700\u7ec8\u63a7\u5236\u4eba\u53d8\u66f4\u4e3a\u5b9d\u9e21\u5e02\u8d22\u653f\u5c40","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"002569","type":"news"},{"seq":658840345,"ctime":1718356446,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240614\/658840345.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u670d\u88c5\u5bb6\u7eba\u6307\u6570\u6da80.47% \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.08%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002569","type":"news"},{"seq":658758381,"ctime":1718190187,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240612\/658758381.shtml","title":"ST\u6b65\u68ee\uff1a\u63a7\u80a1\u80a1\u4e1c\u3001\u5b9e\u9645\u63a7\u5236\u4eba\u7b79\u5212\u8868\u51b3\u6743\u59d4\u6258\u4e8b\u9879\u5c1a\u5b58\u5728\u4e0d\u786e\u5b9a\u6027","source":"\u91d1\u878d\u754c","stocks":"002569","type":"news"},{"seq":658700910,"ctime":1718096406,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240611\/658700910.shtml","title":"ST\u6b65\u68ee06\u670811\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002569","type":"yidong"},{"seq":658651119,"ctime":1717750810,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240607\/658651119.shtml","title":"ST\u6b65\u68ee06\u670807\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002569","type":"yidong"},{"seq":658390537,"ctime":1717112252,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240531\/658390537.shtml","title":"\u51fa\u53e3\u7ba1\u5236 \u4e8b\u5173\u9ad8\u6027\u80fd\u7ea4\u7ef4\u7b49 A\u80a1\u5e03\u5c40\u516c\u53f8\u66dd\u5149 \u4ec56\u5bb6","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u6731\u542c\u6b66","stocks":"002569","type":"news"},{"seq":658380590,"ctime":1717071479,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240530\/658380590.shtml","title":"5\u670830\u65e5\u665a\u95f4\u516c\u544a\u96c6\u9526\uff1a\u5730\u5929\u677f\u96c5\u535a\u80a1\u4efd\u63a7\u80a1\u80a1\u4e1c\u8ba1\u52126\u4e2a\u6708\u5185\u589e\u63015000\u4e07\u81f31\u4ebf\u5143\u80a1\u4efd","source":"\u540c\u82b1\u987a\u91d1\u878d\u7814\u7a76\u4e2d\u5fc3","stocks":"002569","type":"yidong"},{"seq":658374456,"ctime":1717068336,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240530\/658374456.shtml","title":"\u7d27\u6025\u9053\u6b49\uff0c\u627f\u8bfa\u4e70\u56de\u6765","source":"\u4e2d\u56fd\u57fa\u91d1\u62a5","author":"\u6c5f\u53f3","stocks":"002569","type":"news"},{"seq":658359166,"ctime":1717057664,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240530\/658359166.shtml","title":"ST\u6b65\u68ee\uff1a\u80a1\u4e1c\u8fdd\u89c4\u51cf\u6301\u80a1\u7968\u5e76\u627f\u8bfa\u8d2d\u56de","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002569","type":"news"},{"seq":658355343,"ctime":1717046465,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240530\/658355343.shtml","title":"\u4e60\u9152\u96c6\u56e2\u80a1\u6743\u5212\u8f6c \u4e60\u9152\u501f\u58f3\u6982\u5ff5\u80a1\u53c8\u55e8\u4e86","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":"002569","type":"news"},{"seq":658193146,"ctime":1716551839,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240524\/658193146.shtml","title":"\u5b9d\u9e21\u56fd\u8d44\u63a5\u76d8ST\u6b65\u68ee \u897f\u51e4\u9152\u56de\u5e94\u501f\u58f3\u4f20\u95fb","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002569","type":"yidong"},{"seq":657896084,"ctime":1715847139,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240516\/657896084.shtml","title":"\u66b4\u6da8\u8fd150%\uff01\u501f\u58f3\u95f9\u5267\u5377\u571f\u91cd\u6765","source":"\u4e2d\u56fd\u57fa\u91d1\u62a5","author":"\u5362\u9e30","stocks":"002569","type":"news"},{"seq":657895108,"ctime":1715844979,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240516\/657895108.shtml","title":"ST\u6b65\u68ee\u9762\u4e34\u63a7\u80a1\u6743\u53d8\u66f4 \u5c06\u805a\u7126\u670d\u88c5\u4e3b\u4e1a\uff0c\u672a\u8003\u8651\u7f6e\u5165\u5176\u4ed6\u8d44\u4ea7","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"002569","type":"news"}]

2024-12-20,9.32,9.73,9.21,9.7300,21965,20961900,1.57;2024-12-19,9.18,9.37,9.03,9.2700,8373,7697900,0.60;2024-12-18,9.35,9.44,9.13,9.1800,11726,10875500,0.84;2024-12-17,9.98,9.98,9.31,9.3400,30463,29615600,2.18;2024-12-16,9.44,9.50,9.40,9.5000,10385,9838700,0.74;2024-12-13,9.44,9.44,9.00,9.0500,31156,28604000,2.23;2024-12-12,9.45,9.52,9.35,9.4500,9972,9404300,0.71;2024-12-11,9.36,9.49,9.31,9.4500,14156,13355900,1.01;2024-12-10,9.60,9.60,9.30,9.3600,9763,9180300,0.70;2024-12-09,9.70,9.77,9.30,9.4400,16045,15232000,1.15;2024-12-06,9.72,9.84,9.52,9.7300,13369,12919100,0.96;2024-12-05,9.80,9.80,9.52,9.7100,16464,15865000,1.18;2024-12-04,9.76,9.94,9.61,9.7100,18987,18493800,1.36;2024-12-03,9.88,10.09,9.59,9.7600,23260,23049700,1.66;2024-12-02,10.27,10.27,9.87,9.9300,19756,19794900,1.41;2024-11-29,10.18,10.40,10.10,10.3500,15372,15770200,1.10;2024-11-28,10.01,10.45,9.94,10.1400,15356,15730000,1.10;2024-11-27,10.06,10.06,9.58,9.9800,18158,17853200,1.30;2024-11-26,10.10,10.33,9.85,10.0600,23817,23996000,1.70;2024-11-25,9.31,9.85,9.26,9.8500,24715,23658700,1.77;2024-11-22,9.79,9.86,9.31,9.3800,22237,21277300,1.59;2024-11-21,10.10,10.20,9.60,9.6000,29276,28491700,2.09;2024-11-20,10.11,10.29,9.75,10.1000,23390,23337600,1.67;2024-11-19,10.82,10.97,10.11,10.1100,49363,50727000,3.53;2024-11-18,9.72,10.64,9.72,10.6400,33506,34596900,2.40;2024-11-15,11.19,11.19,10.13,10.1300,84182,90049500,6.02;2024-11-14,10.66,10.66,10.66,10.6600,2993,3191000,0.21;2024-11-13,10.15,10.15,9.96,10.1500,12206,12369600,0.87;2024-11-12,9.67,9.67,9.55,9.6700,16415,15863700,1.17;2024-11-11,8.90,9.21,8.88,9.2100,17362,15843900,1.24;2024-11-08,9.11,9.21,8.77,8.7700,25172,22481500,1.80;2024-11-07,8.93,9.30,8.70,9.1200,16861,15318300,1.21;2024-11-06,9.09,9.43,8.91,8.9300,28538,26134600,2.04;2024-11-05,8.70,9.00,8.58,9.0000,29303,25952800,2.09;2024-11-04,8.10,8.57,7.95,8.5700,38228,31698200,2.73;2024-11-01,7.83,8.26,7.71,8.1600,35855,28813900,2.56;2024-10-31,8.12,8.30,7.87,7.8700,20443,16537400,1.46;2024-10-30,7.60,7.98,7.50,7.9100,16695,13020100,1.19;2024-10-29,7.92,8.12,7.68,7.7500,31522,24900500,2.25;2024-10-28,7.40,7.73,7.40,7.7300,25095,19062400,1.79;2024-10-25,7.18,7.36,7.02,7.3600,21557,15548900,1.54;2024-10-24,6.77,7.20,6.75,7.0300,28098,20024000,2.01;2024-10-23,6.61,6.89,6.61,6.8600,21796,14778100,1.56;2024-10-22,6.52,6.73,6.46,6.6200,20255,13332700,1.45;2024-10-21,6.28,6.62,6.23,6.5100,32971,21521900,2.36;2024-10-18,6.24,6.31,6.21,6.3000,10660,6674500,0.76;2024-10-17,6.26,6.39,6.21,6.2200,7267,4574900,0.52;2024-10-16,6.22,6.33,6.10,6.2800,7095,4436000,0.51;2024-10-15,6.40,6.44,6.28,6.2800,14318,9081500,1.02;2024-10-14,6.48,6.57,6.34,6.4500,15352,9906300,1.10;2024-10-11,6.22,6.55,6.22,6.4700,16606,10656300,1.19;2024-10-10,6.13,6.35,6.13,6.2800,14013,8759200,1.00;2024-10-09,6.30,6.48,6.21,6.2300,18089,11359700,1.29;2024-10-08,6.99,6.99,6.36,6.4800,49505,32807300,3.54;2024-09-30,6.46,6.70,6.42,6.6600,26621,17404600,1.90;2024-09-27,6.45,6.47,6.35,6.3900,15935,10183100,1.14;2024-09-26,6.41,6.50,6.34,6.4600,10493,6742200,0.75;2024-09-25,6.56,6.58,6.41,6.4300,8090,5241600,0.58;2024-09-24,6.50,6.50,6.37,6.4600,13819,8898500,0.99;2024-09-23,6.39,6.56,6.34,6.4400,6890,4430300,0.49;2024-09-20,6.13,6.44,6.11,6.3900,7241,4578500,0.52;2024-09-19,6.17,6.26,6.08,6.2000,8254,5115000,0.59;2024-09-18,6.16,6.19,5.90,6.1300,7786,4716300,0.56;2024-09-13,6.05,6.25,6.05,6.1400,8896,5478200,0.64;2024-09-12,6.06,6.17,5.98,6.1000,6276,3812700,0.45;2024-09-11,6.07,6.19,5.94,6.0500,15397,9364100,1.10;2024-09-10,5.66,5.94,5.65,5.9400,7386,4330700,0.53;2024-09-09,5.50,5.74,5.50,5.6600,7686,4329600,0.55;2024-09-06,5.83,5.89,5.58,5.5800,15975,9021400,1.14;2024-09-05,5.82,5.91,5.77,5.8700,4831,2819200,0.35;2024-09-04,5.99,6.01,5.71,5.8100,9671,5662600,0.69;2024-09-03,6.02,6.09,5.96,5.9900,6193,3735900,0.44;2024-09-02,6.19,6.19,6.00,6.0300,12222,7446600,0.87;2024-08-30,6.24,6.30,6.18,6.2300,5667,3543900,0.41;2024-08-29,6.23,6.31,6.16,6.2300,4451,2784700,0.32;2024-08-28,6.21,6.30,6.20,6.2400,3154,1971000,0.23;2024-08-27,6.25,6.35,6.20,6.2800,3973,2487500,0.28;2024-08-26,6.16,6.37,6.11,6.2600,3982,2482900,0.28;2024-08-23,6.20,6.22,6.07,6.1600,4477,2744900,0.32;2024-08-22,6.27,6.31,6.20,6.2100,2515,1575500,0.18;2024-08-21,6.27,6.28,6.11,6.2700,3176,1975900,0.23;2024-08-20,6.29,6.38,6.23,6.2800,5779,3644800,0.41;2024-08-19,6.40,6.42,6.28,6.2800,10300,6515300,0.74;2024-08-16,6.57,6.73,6.43,6.4800,6368,4163500,0.46;2024-08-15,6.44,6.66,6.25,6.5700,7049,4598900,0.50;2024-08-14,6.30,6.46,6.30,6.4600,4333,2778200,0.31;2024-08-13,6.40,6.46,6.30,6.4200,5767,3674600,0.41;2024-08-12,6.50,6.64,6.39,6.4000,7916,5089400,0.57;2024-08-09,6.64,6.69,6.53,6.5800,13651,9018800,0.98;2024-08-08,6.42,6.69,6.42,6.6000,19770,13006000,1.41;2024-08-07,6.61,6.61,6.39,6.4100,12664,8162300,0.91;2024-08-06,6.49,6.59,6.39,6.4900,13132,8481200,0.94;2024-08-05,6.55,6.72,6.48,6.4800,14331,9461800,1.02;2024-08-02,6.65,6.71,6.54,6.5500,9216,6082700,0.66;2024-08-01,6.65,6.77,6.63,6.7100,5037,3378700,0.36;2024-07-31,6.56,6.80,6.50,6.7100,14435,9686200,1.03;2024-07-30,6.76,6.81,6.58,6.6100,10150,6737900,0.73;2024-07-29,6.82,6.84,6.64,6.7600,11103,7474300,0.79;2024-07-26,6.85,6.95,6.73,6.8700,14849,10188700,1.06;2024-07-25,6.63,6.94,6.62,6.9000,28763,19537300,2.06;2024-07-24,6.32,6.64,6.30,6.6400,26330,17295000,1.88;2024-07-23,6.37,6.48,6.31,6.3200,12203,7817400,0.87;2024-07-22,6.35,6.55,6.27,6.3800,15274,9745300,1.09;2024-07-19,6.23,6.30,6.18,6.2800,6883,4309100,0.49;2024-07-18,6.30,6.31,6.15,6.2100,8485,5273500,0.61;2024-07-17,6.02,6.36,6.02,6.3100,17289,10702000,1.24;2024-07-16,6.08,6.13,6.02,6.0600,6378,3876400,0.46;2024-07-15,6.06,6.12,6.00,6.0800,6384,3869000,0.46;2024-07-12,6.21,6.24,6.04,6.1000,10078,6160200,0.72;2024-07-11,6.22,6.32,6.15,6.2100,13616,8463900,0.97;2024-07-10,6.63,6.63,6.18,6.2700,30136,19175400,2.15;2024-07-09,6.48,6.48,6.39,6.4800,32329,20931400,2.31;2024-07-08,6.20,6.28,6.10,6.1700,9291,5724300,0.66;2024-07-05,6.23,6.33,6.10,6.2800,9642,6052900,0.69;2024-07-04,6.22,6.27,6.12,6.1500,11333,7015800,0.81;2024-07-03,6.22,6.37,6.20,6.2700,12397,7812100,0.89;2024-07-02,6.13,6.26,6.07,6.2400,11528,7129100,0.82;2024-07-01,6.10,6.24,6.00,6.1400,6827,4191100,0.49;2024-06-28,5.99,6.18,5.89,6.1000,8731,5298200,0.62;2024-06-27,6.25,6.25,6.04,6.0400,23500,14399200,1.68;2024-06-26,6.14,6.38,6.04,6.3600,13695,8546900,0.98;2024-06-25,6.02,6.17,5.88,6.1300,15965,9593900,1.14;2024-06-24,6.31,6.31,5.97,6.0000,16406,9934800,1.17