[{"seq":680836082,"ctime":1792398127,"curl":"http:\/\/news.10jqka.com.cn\/field\/20261019\/680836082.shtml","title":"10\u670819\u65e5\u6db2\u6c282596.67\u5143\/\u5428 60\u5929\u4e0a\u6da86.42%","source":"\u751f\u610f\u793e","stocks":"002109","type":"news"},{"seq":680748901,"ctime":1792071475,"curl":"http:\/\/news.10jqka.com.cn\/field\/20261015\/680748901.shtml","title":"\u516c\u53f8\u9886\u5bfc\u5230\u6986\u795e\u80fd\u5316\u516c\u53f8\u68c0\u67e5\u6307\u5bfc\u5de5\u4f5c","source":"\u5174\u5316\u80a1\u4efd\u5b98\u5fae","stocks":"002109","type":"yidong"},{"seq":680700995,"ctime":1791982771,"curl":"http:\/\/news.10jqka.com.cn\/field\/20261014\/680700995.shtml","title":"\u5174\u5316\u5f02\u5730\u5347\u7ea7\u6539\u9020\u9879\u76ee\u5168\u9762\u8f6c\u5165\u8bbe\u5907\u5b89\u88c5\u653b\u575a\u9636\u6bb5","source":"\u5174\u5316\u80a1\u4efd\u5b98\u5fae","stocks":"002109","type":"yidong"},{"seq":680632652,"ctime":1791876773,"curl":"http:\/\/news.10jqka.com.cn\/field\/20261013\/680632652.shtml","title":"ST\u5174\u5316\uff1a\u5df2\u52a0\u5927\u7532\u9187\u4ea7\u54c1\u51fa\u8d27\u91cf","source":"\u8bc1\u5238\u4e4b\u661f","stocks":"002109","type":"news"},{"seq":680589878,"ctime":1791792930,"curl":"http:\/\/news.10jqka.com.cn\/field\/20261012\/680589878.shtml","title":"10\u670812\u65e5\u6db2\u6c283006.67\u5143\/\u5428 5\u5929\u4e0a\u6da818.37%","source":"\u751f\u610f\u793e","stocks":"002109","type":"news"},{"seq":680475882,"ctime":1791446966,"curl":"http:\/\/news.10jqka.com.cn\/field\/20261008\/680475882.shtml","title":"10\u670808\u65e5\u6db2\u6c282780.00\u5143\/\u5428 5\u5929\u4e0a\u6da89.45%","source":"\u751f\u610f\u793e","stocks":"002109","type":"news"},{"seq":60034439,"ctime":1790697968,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260930\/60034439.shtml","title":"ST\u5174\u5316\uff1a\u5173\u4e8e\u516c\u53f8\u80a1\u7968\u4ea4\u6613\u88ab\u5b9e\u65bd\u5176\u4ed6\u98ce\u9669\u8b66\u793a\u66a8\u53ef\u80fd\u88ab\u5b9e\u65bd\u9000\u5e02\u98ce\u9669\u8b66\u793a\u76f8\u5173\u4e8b\u9879\u7684\u8fdb\u5c55\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002109","type":"notice"},{"seq":680316453,"ctime":1790583048,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260928\/680316453.shtml","title":"09\u670828\u65e5\u6db2\u6c282563.33\u5143\/\u5428 60\u5929\u4e0a\u6da813.93%","source":"\u751f\u610f\u793e","stocks":"002109","type":"news"},{"seq":680233828,"ctime":1790208303,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260924\/680233828.shtml","title":"\u3010\u673a\u6784\u8c03\u7814\u8bb0\u5f55\u3011\u7533\u4e07\u5b8f\u6e90\u8c03\u7814\u9c81\u897f\u5316\u5de5\u3001ST\u5174\u5316\u7b495\u53ea\u4e2a\u80a1\uff08\u9644\u540d\u5355\uff09","source":"\u8bc1\u5238\u4e4b\u661f","stocks":"002109","type":"news"},{"seq":680233793,"ctime":1790208222,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260924\/680233793.shtml","title":"\u3010\u79c1\u52df\u8c03\u7814\u8bb0\u5f55\u3011\u5f18\u5c1a\u8d44\u4ea7\u8c03\u7814ST\u5174\u5316\u3001\u6c5f\u5c71\u80a1\u4efd","source":"\u8bc1\u5238\u4e4b\u661f","stocks":"002109","type":"news"},{"seq":680230094,"ctime":1790175754,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260923\/680230094.shtml","title":"ST\u5174\u5316\uff1a\u7533\u4e07\u5b8f\u6e90\u3001\u521b\u91d1\u5408\u4fe1\u7b49\u591a\u5bb6\u673a\u6784\u4e8e9\u670823\u65e5\u8c03\u7814\u6211\u53f8","source":"\u8bc1\u5238\u4e4b\u661f","stocks":"002109","type":"news"},{"seq":680204254,"ctime":1790136153,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260923\/680204254.shtml","title":"ST\u5174\u5316\uff1a\u6986\u795e\u80fd\u5316\u4e59\u9187\u5236\u9020\u6210\u672c\u4e00\u76f4\u6bd4\u5174\u5316\u65b0\u80fd\u6e90\u4f4e","source":"\u8bc1\u5238\u4e4b\u661f","stocks":"002109","type":"news"},{"seq":680037290,"ctime":1789691473,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260918\/680037290.shtml","title":"09\u670817\u65e5\u6db2\u6c283000.00\u5143\/\u5428 5\u5929\u4e0a\u6da87.91%","source":"\u751f\u610f\u793e","stocks":"002109","type":"news"},{"seq":680029456,"ctime":1789650320,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260917\/680029456.shtml","title":"ST\u5174\u5316\uff1a9\u670816\u65e5\u63a5\u53d7\u673a\u6784\u8c03\u7814\uff0c\u9655\u897f\u7701\u8bc1\u5238\u6295\u8d44\u57fa\u91d1\u4e1a\u534f\u4f1a\u3001\u4e2d\u56fd\u4fe1\u8fbe\u9655\u897f\u5206\u516c\u53f8\u7b49\u591a\u5bb6\u673a\u6784\u53c2\u4e0e","source":"\u8bc1\u5238\u4e4b\u661f","stocks":"002109","type":"yidong"},{"seq":59641557,"ctime":1788365168,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260903\/59641557.shtml","title":"ST\u5174\u5316\uff1a\u5173\u4e8e\u516c\u53f8\u80a1\u7968\u4ea4\u6613\u88ab\u5b9e\u65bd\u5176\u4ed6\u98ce\u9669\u8b66\u793a\u66a8\u53ef\u80fd\u88ab\u5b9e\u65bd\u9000\u5e02\u98ce\u9669\u8b66\u793a\u76f8\u5173\u4e8b\u9879\u7684\u8fdb\u5c55\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002109","type":"notice"},{"seq":679315716,"ctime":1787747115,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260826\/679315716.shtml","title":"\u5174\u5316\u80a1\u4efd\u7ecf\u8425\u4e1a\u7ee9\u663e\u8457\u5411\u597d","source":"\u5174\u5316\u80a1\u4efd\u5b98\u5fae","stocks":"002109","type":"yidong"},{"seq":59415471,"ctime":1787587648,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260825\/59415471.shtml","title":"ST\u5174\u5316\uff1a2026\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002109","type":"notice"},{"seq":59415555,"ctime":1787587541,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260825\/59415555.shtml","title":"ST\u5174\u5316\uff1a2026\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002109","type":"notice"},{"seq":678977285,"ctime":1786713162,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260814\/678977285.shtml","title":"\u5174\u5316\u96c6\u56e2\u4e0e\u5170\u5dde\u5316\u7269\u6240\u4e13\u9879\u5bf9\u63a5\u63a8\u8fdb\u7fb0\u57fa\u91d1\u5c5e\u7c89\u201c\u63ed\u699c\u6302\u5e05\u201d\u9879\u76ee\u843d\u5730","source":"\u5174\u5316\u80a1\u4efd\u5b98\u5fae","stocks":"002109","type":"yidong"},{"seq":59089525,"ctime":1785773168,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260804\/59089525.shtml","title":"ST\u5174\u5316\uff1a\u5173\u4e8e\u516c\u53f8\u80a1\u7968\u4ea4\u6613\u88ab\u5b9e\u65bd\u5176\u4ed6\u98ce\u9669\u8b66\u793a\u66a8\u53ef\u80fd\u88ab\u5b9e\u65bd\u9000\u5e02\u98ce\u9669\u8b66\u793a\u76f8\u5173\u4e8b\u9879\u7684\u8fdb\u5c55\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002109","type":"notice"},{"seq":677942004,"ctime":1783079306,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260703\/677942004.shtml","title":"\u5174\u5316\u5f02\u5730\u5347\u7ea7\u6539\u9020\u9879\u76ee\u9996\u53f0\u6c14\u5316\u7089\u540a\u88c5\u5c31\u4f4d\u9879\u76ee\u5efa\u8bbe\u6b63\u5f0f\u8f6c\u5165\u8bbe\u5907\u5b89\u88c5\u65b0\u9636\u6bb5","source":"\u5174\u5316\u80a1\u4efd\u5b98\u5fae","stocks":"002109","type":"yidong"},{"seq":677928144,"ctime":1783060077,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260703\/677928144.shtml","title":"\u540c\u4e00\u665a\uff0c102\u5bb6A\u80a1\u516c\u53f8\u63d0\u793a\u98ce\u9669\uff0c\u591a\u53ea\u80a1\u7968\u8fd1\u671f\u5927\u6da8","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"002109","type":"news"},{"seq":677913698,"ctime":1783004193,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260702\/677913698.shtml","title":"\u592a\u7f55\u89c1\uff01\u4eca\u591c\uff0c102\u5bb6A\u80a1\u516c\u53f8\u63d0\u793a\u98ce\u9669","source":"\u4e2d\u56fd\u57fa\u91d1\u62a5","author":"\u95fb\u8a00","stocks":"002109","type":"news"},{"seq":58747701,"ctime":1782921968,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260702\/58747701.shtml","title":"ST\u5174\u5316\uff1a\u5173\u4e8e\u516c\u53f8\u80a1\u7968\u4ea4\u6613\u88ab\u5b9e\u65bd\u5176\u4ed6\u98ce\u9669\u8b66\u793a\u66a8\u53ef\u80fd\u88ab\u5b9e\u65bd\u9000\u5e02\u98ce\u9669\u8b66\u793a\u76f8\u5173\u4e8b\u9879\u7684\u8fdb\u5c55\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002109","type":"notice"},{"seq":677879806,"ctime":1782909753,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260701\/677879806.shtml","title":"\u4e0b\u5468\u4e00\u91cd\u5927\u8c03\u6574\uff015%\u6da8\u8dcc\u505c\u677f\u5c06\u6210\u5386\u53f2\uff0c\u8fd9\u4e9b\u80a1\u53d7\u5f71\u54cd\uff01","source":"\u8bc1\u5238\u65e5\u62a5\u4e4b\u58f0","stocks":"002109","type":"news"},{"seq":677434868,"ctime":1781270918,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260612\/677434868.shtml","title":"\u785d\u57fa\u4ea7\u54c1\u4e2d\u5fc3\u5706\u6ee1\u5b8c\u6210\u88c5\u7f6e\u8bbe\u5907\u6280\u6539\u68c0\u4fee\u5de5\u4f5c","source":"\u5174\u5316\u80a1\u4efd\u5b98\u5fae","stocks":"002109","type":"yidong"},{"seq":677035525,"ctime":1779937558,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260528\/677035525.shtml","title":"ST\u5174\u5316\uff1a\u6986\u795e\u80fd\u5316\u4e59\u9187\u88c5\u7f6e\u53ef\u5b9e\u73b0\u8f83\u957f\u5468\u671f\u8fd0\u884c","source":"\u8d22\u95fb","stocks":"002109","type":"news"},{"seq":676848088,"ctime":1779291235,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260520\/676848088.shtml","title":"ST\u5174\u5316\uff1a5\u670820\u65e5\u53ec\u5f00\u4e1a\u7ee9\u8bf4\u660e\u4f1a\uff0c\u6295\u8d44\u8005\u53c2\u4e0e","source":"\u8bc1\u5238\u4e4b\u661f","stocks":"002109","type":"news"},{"seq":676595402,"ctime":1778487770,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260511\/676595402.shtml","title":"ST\u5174\u5316\uff1a\u80a1\u4e1c\u5174\u5316\u96c6\u56e2\u62df\u589e\u63014000\u4e07\u81f37000\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002109","type":"yidong"},{"seq":676512988,"ctime":1778144841,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260507\/676512988.shtml","title":"\u9655\u897f\u5ef6\u957f\u77f3\u6cb9\uff1a\u91cd\u8981\u5b50\u516c\u53f8\u6536\u5230\u4e2d\u56fd\u8bc1\u5238\u76d1\u7763\u7ba1\u7406\u59d4\u5458\u4f1a\u7acb\u6848\u544a\u77e5\u4e66","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002109","type":"news"},{"seq":676490985,"ctime":1778109395,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260507\/676490985.shtml","title":"\u9000\u5e02\u4ecd\u88ab\u7f5a\u3001\u7981\u5165\u671f\u5185\u518d\u72af\u6848 \u76d1\u7ba1\u4eae\u51fa\u201c\u8ffd\u8d23\u5e95\u724c\u201d","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":"002109","type":"news"},{"seq":676459672,"ctime":1778028000,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260506\/676459672.shtml","title":"\u95fb\u6cf0\u79d1\u6280\u7b4920\u4f59\u80a1\u5c06\u88ab\u5b9e\u65bdST","source":"\u8d22\u95fb","stocks":"002109","type":"news"},{"seq":676395350,"ctime":1777476846,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260429\/676395350.shtml","title":"\u5174\u5316\u80a1\u4efd\u63d0\u8d28\u589e\u6548\u7a33\u6839\u57fa\uff0c2026\u5e74\u4e00\u5b63\u5ea6\u5927\u5e45\u51cf\u4e8f","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002109","type":"news"},{"seq":676394261,"ctime":1777473027,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260429\/676394261.shtml","title":"002109\uff0c\u88ab\u8bc1\u76d1\u4f1a\u7acb\u6848\uff0c\u5c06\u88abST\uff01","source":"\u8bc1\u5238\u65f6\u62a5e\u516c\u53f8","author":"\u8bc1\u5238\u65f6\u62a5","stocks":"002109","type":"news"},{"seq":676392779,"ctime":1777468860,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260429\/676392779.shtml","title":"\u5174\u5316\u80a1\u4efd\uff1a\u516c\u53f8\u80a1\u7968\u5c06\u4e8e5\u67086\u65e5\u88ab\u5b9e\u65bd\u5176\u4ed6\u98ce\u9669\u8b66\u793a","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002109","type":"yidong"},{"seq":676392351,"ctime":1777467963,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260429\/676392351.shtml","title":"\u5174\u5316\u80a1\u4efd\uff1a\u56e0\u6d89\u5acc\u4fe1\u606f\u62ab\u9732\u8fdd\u6cd5\u8fdd\u89c4\uff0c\u516c\u53f8\u6536\u5230\u4e2d\u56fd\u8bc1\u76d1\u4f1a\u7acb\u6848\u544a\u77e5\u4e66","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002109","type":"news"},{"seq":676366916,"ctime":1777425710,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260429\/676366916.shtml","title":"\u5174\u5316\u80a1\u4efd\uff1a4\u670828\u65e5\u83b7\u878d\u8d44\u4e70\u5165606.31\u4e07\u5143","source":"\u540c\u82b1\u987aiNews","author":"\u4e24\u878d\u7814\u7a76","stocks":"002109","type":"yidong"},{"seq":676329940,"ctime":1777338930,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260428\/676329940.shtml","title":"\u5174\u5316\u80a1\u4efd\uff1a4\u670827\u65e5\u83b7\u878d\u8d44\u4e70\u51651396.49\u4e07\u5143","source":"\u540c\u82b1\u987aiNews","author":"\u4e24\u878d\u7814\u7a76","stocks":"002109","type":"yidong"}]

2026-10-23,2.68,2.71,2.62,2.7100,46120,12285400,0.36;2026-10-22,2.72,2.76,2.70,2.7000,33498,9113200,0.26;2026-10-21,2.72,2.77,2.70,2.7400,33681,9213400,0.26;2026-10-20,2.70,2.82,2.70,2.7300,56012,15459900,0.44;2026-10-19,2.65,2.70,2.63,2.6800,38364,10248300,0.30;2026-10-16,2.69,2.71,2.63,2.6500,59618,15894900,0.47;2026-10-15,2.70,2.74,2.65,2.6700,51438,13866700,0.40;2026-10-14,2.78,2.81,2.75,2.7500,35863,9963200,0.28;2026-10-13,2.81,2.81,2.75,2.7700,53680,14916200,0.42;2026-10-12,2.82,2.86,2.80,2.8200,39675,11231000,0.31;2026-10-09,2.87,2.88,2.80,2.8500,57298,16246200,0.45;2026-10-08,2.79,2.91,2.79,2.8600,77429,22117500,0.61;2026-09-30,2.79,2.81,2.78,2.8000,24845,6947600,0.19;2026-09-29,2.77,2.81,2.77,2.8000,23504,6571000,0.18;2026-09-28,2.78,2.82,2.75,2.7900,37370,10362100,0.29;2026-09-24,2.76,2.79,2.75,2.7700,21542,5968100,0.17;2026-09-23,2.80,2.81,2.76,2.7700,38609,10739300,0.30;2026-09-22,2.85,2.85,2.80,2.8100,39317,11071400,0.31;2026-09-21,2.76,2.82,2.74,2.8200,48340,13484700,0.38;2026-09-18,2.80,2.83,2.76,2.7700,43089,12028000,0.34;2026-09-17,2.77,2.79,2.73,2.7800,28679,7919900,0.22;2026-09-16,2.77,2.79,2.71,2.7800,32922,9102400,0.26;2026-09-15,2.83,2.83,2.76,2.7600,62235,17317000,0.49;2026-09-14,2.80,2.85,2.78,2.8200,50007,14070700,0.39;2026-09-11,2.90,2.92,2.81,2.8300,63816,18186800,0.50;2026-09-10,2.93,2.98,2.89,2.9000,66991,19648700,0.52;2026-09-09,2.90,2.98,2.90,2.9300,69701,20437200,0.55;2026-09-08,2.82,2.93,2.82,2.9100,68314,19732600,0.54;2026-09-07,2.81,2.84,2.78,2.8300,34384,9692400,0.27;2026-09-04,2.79,2.84,2.78,2.8000,67024,18861500,0.53;2026-09-03,2.90,2.91,2.78,2.8000,107055,30275200,0.84;2026-09-02,2.96,3.00,2.86,2.8900,104794,30526100,0.82;2026-09-01,2.87,2.98,2.85,2.9400,125273,36691900,0.98;2026-08-31,2.83,2.92,2.81,2.8600,123071,35312500,0.96;2026-08-28,2.76,2.82,2.74,2.8100,62243,17352700,0.49;2026-08-27,2.78,2.86,2.76,2.7800,92613,25974900,0.73;2026-08-26,2.77,2.80,2.74,2.7800,70648,19588500,0.55;2026-08-25,2.68,2.80,2.68,2.7800,98118,27054000,0.77;2026-08-24,2.75,2.76,2.63,2.6500,81535,21899400,0.64;2026-08-21,2.62,2.75,2.60,2.7500,81317,21866600,0.64;2026-08-20,2.63,2.66,2.61,2.6200,45470,11950400,0.36;2026-08-19,2.70,2.70,2.62,2.6300,44146,11698700,0.35;2026-08-18,2.71,2.73,2.67,2.7000,47278,12731500,0.37;2026-08-17,2.60,2.72,2.59,2.7000,62447,16596200,0.49;2026-08-14,2.62,2.65,2.60,2.6200,31034,8133300,0.24;2026-08-13,2.64,2.65,2.61,2.6200,42149,11072100,0.33;2026-08-12,2.63,2.66,2.62,2.6500,47914,12647300,0.38;2026-08-11,2.62,2.64,2.58,2.6300,51885,13551000,0.41;2026-08-10,2.56,2.61,2.53,2.6100,51265,13226900,0.40;2026-08-07,2.56,2.57,2.51,2.5500,49934,12637100,0.39;2026-08-06,2.58,2.59,2.53,2.5700,60882,15578300,0.48;2026-08-05,2.58,2.60,2.57,2.5800,55625,14355200,0.44;2026-08-04,2.64,2.64,2.56,2.5900,76182,19759500,0.60;2026-08-03,2.59,2.65,2.59,2.6300,71687,18760100,0.56;2026-07-31,2.55,2.59,2.52,2.5800,51244,13129300,0.40;2026-07-30,2.57,2.59,2.53,2.5400,60542,15537200,0.47;2026-07-29,2.53,2.59,2.52,2.5600,70040,17888200,0.55;2026-07-28,2.51,2.54,2.51,2.5400,37693,9523100,0.30;2026-07-27,2.46,2.54,2.46,2.5300,48244,12126600,0.38;2026-07-24,2.51,2.59,2.49,2.4900,59344,15106900,0.47;2026-07-23,2.47,2.52,2.45,2.5200,44997,11220800,0.35;2026-07-22,2.48,2.49,2.42,2.4600,53888,13191200,0.42;2026-07-21,2.49,2.51,2.44,2.4700,64919,16049200,0.51;2026-07-20,2.52,2.64,2.46,2.5200,85767,21857600,0.67;2026-07-17,2.59,2.65,2.49,2.4900,90519,23274700,0.71;2026-07-16,2.58,2.64,2.57,2.6000,52225,13589100,0.41;2026-07-15,2.60,2.67,2.55,2.6000,63258,16539500,0.50;2026-07-14,2.56,2.61,2.53,2.6000,53961,13897500,0.42;2026-07-13,2.53,2.61,2.51,2.5200,63536,16186300,0.50;2026-07-10,2.56,2.65,2.53,2.6000,62561,16295200,0.49;2026-07-09,2.69,2.73,2.59,2.5900,85164,22486300,0.67;2026-07-08,2.66,2.70,2.61,2.6800,63391,16841800,0.50;2026-07-07,2.69,2.75,2.58,2.6700,69659,18391900,0.55;2026-07-06,2.85,2.86,2.70,2.7200,137641,37995400,1.08;2026-07-03,2.77,2.79,2.70,2.7900,152757,42252200,1.20;2026-07-02,2.59,2.66,2.59,2.6600,47648,12608200,0.37;2026-07-01,2.42,2.53,2.42,2.5300,60362,15135200,0.47;2026-06-30,2.38,2.45,2.37,2.4100,71091,17195600,0.56;2026-06-29,2.36,2.42,2.27,2.3900,99563,23492200,0.78;2026-06-26,2.39,2.45,2.34,2.3700,70873,16906000,0.56;2026-06-25,2.54,2.54,2.44,2.4400,99251,24342900,0.78;2026-06-24,2.51,2.60,2.50,2.5700,87850,22475600,0.69;2026-06-23,2.45,2.58,2.45,2.5500,93400,23666000,0.73;2026-06-22,2.49,2.50,2.39,2.4700,140285,34034000,1.10;2026-06-18,2.59,2.61,2.52,2.5200,97266,24704900,0.76;2026-06-17,2.68,2.69,2.60,2.6100,72388,19033900,0.57;2026-06-16,2.69,2.70,2.61,2.6700,100165,26551900,0.78;2026-06-15,2.76,2.82,2.69,2.7100,83700,22921200,0.66;2026-06-12,2.74,2.83,2.70,2.7700,77950,21480900,0.61;2026-06-11,2.72,2.79,2.68,2.7300,63986,17425800,0.50;2026-06-10,2.74,2.77,2.66,2.7100,69234,18728500,0.54;2026-06-09,2.80,2.82,2.71,2.7500,84749,23223300,0.66;2026-06-08,2.78,2.84,2.76,2.7900,77624,21746300,0.61;2026-06-05,2.84,2.88,2.81,2.8200,78279,22211200,0.61;2026-06-04,2.91,2.93,2.81,2.8400,107923,30944700,0.85;2026-06-03,3.02,3.02,2.92,2.9400,117527,34779800,0.92;2026-06-02,3.01,3.03,2.94,3.0200,124409,37140400,0.97;2026-06-01,2.90,3.03,2.88,3.0200,155105,46183300,1.22;2026-05-29,2.85,2.94,2.83,2.9000,107848,31397200,0.84;2026-05-28,2.80,2.89,2.79,2.8500,112355,32042200,0.88;2026-05-27,2.87,2.92,2.75,2.8000,157787,44272600,1.24;2026-05-26,2.95,2.95,2.87,2.8900,134487,39122100,1.05;2026-05-25,2.98,2.99,2.94,2.9600,131511,38934700,1.03;2026-05-22,2.96,3.01,2.93,2.9900,124389,37018900,0.97;2026-05-21,3.02,3.04,2.90,2.9100,188438,56240200,1.48;2026-05-20,3.03,3.11,2.98,3.0200,185918,56425600,1.46;2026-05-19,2.97,3.08,2.96,3.0600,205058,62186900,1.61;2026-05-18,2.99,3.00,2.93,2.9900,214182,63529600,1.68;2026-05-15,2.97,3.05,2.91,3.0100,304682,90914500,2.39;2026-05-14,3.09,3.13,2.94,2.9500,470553,142590800,3.69;2026-05-13,3.09,3.09,2.98,3.0500,835832,251839300,6.55;2026-05-12,3.14,3.18,3.14,3.1400,541812,170183600,4.25;2026-05-11,3.30,3.30,3.30,3.3000,20826,6872600,0.16;2026-05-08,3.47,3.47,3.47,3.4700,19088,6623500,0.15;2026-05-07,3.65,3.65,3.65,3.6500,3007,1097600,0.02;2026-05-06,3.84,3.84,3.84,3.8400,4067,1561700,0.03;2026-04-29,3.92,4.06,3.88,4.0400,350699,140694100,2.75;2026-04-28,3.84,3.94,3.83,3.9200,253215,98494000,1.98;2026-04-27,3.90,3.90,3.73,3.8700,359243,136864600,2.81