[{"seq":678541805,"ctime":1785377439,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260730\/678541805.shtml","title":"\u77e5\u540d\u4e0a\u5e02\u516c\u53f8\uff0c\u7a81\u53d1\uff01\u8463\u4e8b\u957f\u3001\u603b\u7ecf\u7406\u548c\u591a\u540d\u8463\u4e8b\u96c6\u4f53\u201c\u4e0d\u5e72\u4e86\u201d\uff01","source":"\u4e2d\u56fd\u5546\u62a5","author":"\u4e8e\u4f73\u946b","stocks":"002569","type":"news"},{"seq":678526460,"ctime":1785325100,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260729\/678526460.shtml","title":"*ST\u6b65\u68ee\uff1a\u6d89\u8bc9\u8bbc\u91d1\u989d3296.59\u4e07\u5143\uff0c\u4e00\u5ba1\u672a\u5f00\u5ead","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002569","type":"yidong"},{"seq":678467753,"ctime":1785166430,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260727\/678467753.shtml","title":"\u8463\u4e8b\u957f\u8f9e\u804c\uff0c\u8fd9\u5bb6\u77e5\u540d\u7537\u88c510\u5e74\u4e94\u6b21\u6613\u4e3b","source":"\u7f51\u6613\u8d22\u7ecf","author":"\u5176\u660e","stocks":"002569","type":"news"},{"seq":678452541,"ctime":1785136037,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260727\/678452541.shtml","title":"\u9ad8\u5c42\u5de8\u9707\uff01*ST\u6b65\u68ee\u8463\u4e8b\u957f\u53ca6\u540d\u8463\u4e8b\u8f9e\u804c","source":"\u6df1\u5733\u5546\u62a5","stocks":"002569","type":"news"},{"seq":58967975,"ctime":1784736338,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260723\/58967975.shtml","title":"*ST\u6b65\u68ee\uff1a\u6d59\u6c5f\u6b65\u68ee\u670d\u9970\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u5e74\u5ea6\u62a5\u544a\uff08\u8865\u5145\u66f4\u6b63\u540e\uff09","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002569","type":"notice"},{"seq":58967893,"ctime":1784736336,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260723\/58967893.shtml","title":"*ST\u6b65\u68ee\uff1a\u5173\u4e8e2025\u5e74\u5e74\u5ea6\u62a5\u544a\u7684\u8865\u5145\u66f4\u6b63\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002569","type":"notice"},{"seq":678187886,"ctime":1784082814,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260715\/678187886.shtml","title":"125\u53eaST\u80a1\u9884\u544a2026\u5e74\u4e0a\u534a\u5e74\u4e1a\u7ee9","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002569","type":"news"},{"seq":58883363,"ctime":1784045243,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260715\/58883363.shtml","title":"*ST\u6b65\u68ee\uff1a\u6d59\u6c5f\u6b65\u68ee\u670d\u9970\u80a1\u4efd\u6709\u9650\u516c\u53f82026\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002569","type":"notice"},{"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":"002569","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":"002569","type":"news"},{"seq":677910333,"ctime":1782995871,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260702\/677910333.shtml","title":"*ST\u6b65\u68ee\uff1a\u80a1\u7968\u4ea4\u6613\u5f02\u5e38\u6ce2\u52a8\uff0c\u6f84\u6e05\u63a7\u80a1\u80a1\u4e1c\u4e0e\u5965\u98de\u6570\u636e\u65e0\u76f4\u63a5\u5173\u7cfb","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002569","type":"news"},{"seq":677890955,"ctime":1782959397,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260702\/677890955.shtml","title":"A\u80a1\u6700\u540e\u7684\u201c5CM\u201d\uff01\u677f\u5757\u8fd150\u53ea\u4e2a\u80a1\u6da8\u505c","source":"\u8d22\u95fb","stocks":"002569","type":"news"},{"seq":676981472,"ctime":1779786013,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260526\/676981472.shtml","title":"*ST\u6b65\u68ee05\u670826\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002569","type":"yidong"},{"seq":676979762,"ctime":1779783152,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260526\/676979762.shtml","title":"*ST\u6b65\u68ee\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651823.72\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"002569","type":"yidong"},{"seq":676784943,"ctime":1779151204,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260519\/676784943.shtml","title":"2025\u5e74\u5ea6\u626d\u4e8f\u4e3a\u76c8\u7684\u7533\u8bf7\u201c\u6458\u661f\u8131\u5e3d\u201d\u80a1\u540d\u5355","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002569","type":"news"},{"seq":676782347,"ctime":1779148568,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260519\/676782347.shtml","title":"\u786c\u79d1\u6280\u72ec\u89d2\u517d\uff0cIPO\u65b0\u8fdb\u5c55\uff0c\u53c2\u80a1\u516c\u53f8\u66dd\u5149\uff01\u201c\u6458\u661f\u8131\u5e3d\u201d\u6f6e\u6765\u4e86\uff0c\u6f5c\u529b\u80a1\u51fa\u7089","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002569","type":"news"},{"seq":676661116,"ctime":1778662837,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260513\/676661116.shtml","title":"*ST\u6b65\u68ee05\u670813\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002569","type":"yidong"},{"seq":676597314,"ctime":1778490035,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260511\/676597314.shtml","title":"*ST\u6b65\u68ee05\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":676544961,"ctime":1778230834,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260508\/676544961.shtml","title":"*ST\u6b65\u68ee05\u670808\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002569","type":"yidong"},{"seq":57862021,"ctime":1777478852,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260430\/57862021.shtml","title":"*ST\u6b65\u68ee\uff1a2026\u5e74\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002569","type":"notice"},{"seq":676377278,"ctime":1777447048,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260429\/676377278.shtml","title":"ST\u6b65\u68ee2025\u5e74\u51c0\u5229867.27\u4e07\u5143\u540c\u6bd4\u589e116.87%\uff0c\u51c0\u5229\u7387\u7531\u8d1f\u8f6c\u6b63\u4f46\u8d44\u4ea7\u8d1f\u503a\u7387\u9ad8\u8fbe82.26%","source":"\u84dd\u9cb8\u8d22\u7ecf","stocks":"002569","type":"yidong"},{"seq":57804795,"ctime":1777392446,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260429\/57804795.shtml","title":"*ST\u6b65\u68ee\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002569","type":"notice"},{"seq":57804857,"ctime":1777392338,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260429\/57804857.shtml","title":"*ST\u6b65\u68ee\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002569","type":"notice"},{"seq":676345957,"ctime":1777366819,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260428\/676345957.shtml","title":"*ST\u6b65\u68ee04\u670828\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002569","type":"yidong"},{"seq":676308505,"ctime":1777280421,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260427\/676308505.shtml","title":"*ST\u6b65\u68ee04\u670827\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002569","type":"yidong"},{"seq":676166536,"ctime":1776778614,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260421\/676166536.shtml","title":"\u5e74\u62a5\u62ab\u9732\u8fdb\u5165\u5c3e\u58f0\u4e4b\u9645 \u591a\u5bb6\u4e0a\u5e02\u516c\u53f8\u5ba3\u5e03\u5ef6\u671f\u62ab\u9732","source":"\u5927\u4f17\u8bc1\u5238\u62a5","stocks":"002569","type":"news"},{"seq":57349853,"ctime":1776355568,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260417\/57349853.shtml","title":"*ST\u6b65\u68ee\uff1a\u5173\u4e8e\u516c\u53f8\u80a1\u7968\u53ef\u80fd\u88ab\u7ec8\u6b62\u4e0a\u5e02\u7684\u7b2c\u516d\u6b21\u98ce\u9669\u63d0\u793a\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002569","type":"notice"},{"seq":676010863,"ctime":1776243617,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260415\/676010863.shtml","title":"*ST\u6b65\u68ee04\u670815\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002569","type":"yidong"},{"seq":675906757,"ctime":1775819049,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260410\/675906757.shtml","title":"A\u80a1\u5c06\u544a\u522b5%\u6da8\u8dcc\u505c\u677f\uff0c\u5f71\u54cd\u4e2a\u80a1\u5168\u540d\u5355\u6765\u4e86","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"002569","type":"news"},{"seq":57067055,"ctime":1775059568,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260402\/57067055.shtml","title":"*ST\u6b65\u68ee\uff1a\u5173\u4e8e\u516c\u53f8\u80a1\u7968\u53ef\u80fd\u88ab\u7ec8\u6b62\u4e0a\u5e02\u7684\u7b2c\u4e94\u6b21\u98ce\u9669\u63d0\u793a\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002569","type":"notice"},{"seq":675596368,"ctime":1774602020,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260327\/675596368.shtml","title":"*ST\u6b65\u68ee03\u670827\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002569","type":"yidong"},{"seq":675570788,"ctime":1774525664,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260326\/675570788.shtml","title":"*ST\u6b65\u68ee\uff1a\u5e7f\u5dde\u5ef6\u4e30\u6570\u5b57\u79d1\u6280\u6709\u9650\u516c\u53f8\u53ca\u738b\u6ce2\u6301\u80a1\u6bd4\u4f8b\u62df\u5347\u81f318.29%","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"002569","type":"news"},{"seq":675570783,"ctime":1774525661,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260326\/675570783.shtml","title":"*ST\u6b65\u68ee\uff1a\u5b9d\u9e21\u65b9\u7ef4\u540c\u521b\u4f01\u4e1a\u7ba1\u7406\u5408\u4f19\u4f01\u4e1a\uff08\u6709\u9650\u5408\u4f19\uff09\u5df2\u4e0d\u518d\u6301\u6709\u516c\u53f8\u80a1\u4efd","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"002569","type":"news"},{"seq":675569425,"ctime":1774523080,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260326\/675569425.shtml","title":"*ST\u6b65\u68ee\uff1a\u5b9d\u9e21\u65b9\u7ef4\u540c\u521b\u4f01\u4e1a\u534f\u8bae\u8f6c\u8ba92133.38\u4e07\u80a1","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002569","type":"yidong"},{"seq":675565640,"ctime":1774515612,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260326\/675565640.shtml","title":"*ST\u6b65\u68ee03\u670826\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002569","type":"yidong"},{"seq":675535342,"ctime":1774425688,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260325\/675535342.shtml","title":"\u6d59\u6c5f\u77e5\u540d\u670d\u88c5\u4f01\u4e1a\u7b2c7\u6b21\u6613\u4e3b","source":"\u90fd\u5e02\u5feb\u62a5","stocks":"002569","type":"news"},{"seq":675484143,"ctime":1774259942,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260323\/675484143.shtml","title":"*ST\u6b65\u68ee\u63a7\u5236\u6743\u62df\u6613\u4e3b\u5e7f\u5dde\u5ef6\u4e30 \u95f4\u63a5\u80a1\u4e1c\u660a\u76df\u8ba1\u7b97\u673a\u5177\u591a\u5143\u4ea7\u4e1a\u5e03\u5c40\u7ecf\u9a8c","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002569","type":"news"},{"seq":675466716,"ctime":1774226339,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260323\/675466716.shtml","title":"3\u670823\u65e5\u76d8\u524d\u505c\u590d\u724c\u6c47\u603b","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"002569","type":"yidong"},{"seq":675096903,"ctime":1772701221,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260305\/675096903.shtml","title":"*ST\u6b65\u68ee03\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":56545281,"ctime":1772640368,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260305\/56545281.shtml","title":"*ST\u6b65\u68ee\uff1a2026-011\uff1a\u5173\u4e8e\u516c\u53f8\u80a1\u7968\u53ef\u80fd\u88ab\u7ec8\u6b62\u4e0a\u5e02\u7684\u7b2c\u4e09\u6b21\u98ce\u9669\u63d0\u793a\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002569","type":"notice"}]

2026-08-14,12.78,12.82,12.50,12.5700,9360,11812600,0.67;2026-08-13,12.64,13.16,12.56,12.8300,19808,25591700,1.41;2026-08-12,12.59,12.88,12.50,12.6400,10179,12841500,0.73;2026-08-11,12.64,12.78,12.40,12.6500,13312,16726400,0.95;2026-08-10,12.95,12.95,12.55,12.6500,17290,21871800,1.23;2026-08-07,13.28,13.75,12.97,13.0500,18990,25212600,1.36;2026-08-06,12.70,13.49,12.54,13.3800,25264,32643200,1.80;2026-08-05,12.88,12.88,12.60,12.7000,9535,12126800,0.68;2026-08-04,12.63,12.88,12.60,12.6600,8476,10774000,0.61;2026-08-03,12.60,12.75,12.31,12.6000,30523,38433700,2.18;2026-07-31,11.53,12.87,11.53,12.8400,60433,72258600,4.32;2026-07-30,12.81,12.81,12.81,12.8100,5607,7182600,0.40;2026-07-29,14.36,14.36,14.01,14.2300,6703,9466800,0.48;2026-07-28,14.18,14.40,13.96,14.2900,9044,12856800,0.65;2026-07-27,13.85,14.33,13.82,14.1600,9390,13234700,0.67;2026-07-24,12.96,14.11,12.93,14.0000,13358,18220500,0.95;2026-07-23,12.68,13.29,12.68,13.0900,8974,11728300,0.64;2026-07-22,12.93,12.98,12.40,12.6700,9162,11556300,0.65;2026-07-21,13.12,13.30,12.20,12.9300,14434,18253100,1.03;2026-07-20,13.67,13.90,12.80,13.1000,13126,17414300,0.94;2026-07-17,14.22,14.29,13.50,13.5600,13053,18035600,0.93;2026-07-16,14.20,14.39,14.11,14.1900,5696,8099200,0.41;2026-07-15,14.20,14.72,13.79,14.3200,11006,15692700,0.79;2026-07-14,14.02,14.25,13.75,14.1900,12777,17845700,0.91;2026-07-13,14.27,14.74,14.05,14.0500,11761,16866900,0.84;2026-07-10,14.57,14.69,14.21,14.5200,10328,14964100,0.74;2026-07-09,14.60,14.98,14.25,14.4500,11196,16316300,0.80;2026-07-08,15.06,15.10,14.54,14.6700,11646,17192400,0.83;2026-07-07,15.28,15.48,14.83,15.0300,17746,26516500,1.27;2026-07-06,16.46,16.47,15.14,15.2000,26750,41260500,1.91;2026-07-03,15.89,16.23,15.10,16.2100,44488,70224000,3.18;2026-07-02,15.52,15.52,15.52,15.5200,6267,9726400,0.45;2026-07-01,14.78,14.78,14.32,14.7800,5561,8203000,0.40;2026-06-30,13.48,14.08,13.41,14.0800,14092,19705600,1.01;2026-06-29,14.08,14.16,13.39,13.4100,23905,32234500,1.71;2026-06-26,14.46,14.46,13.79,14.0900,27778,38739500,1.98;2026-06-25,15.20,15.20,14.38,14.4600,16673,24296400,1.19;2026-06-24,15.09,15.30,14.69,15.1200,10761,16159900,0.77;2026-06-23,15.65,15.65,14.90,15.1200,26261,39663600,1.88;2026-06-22,16.42,16.42,15.68,15.6800,22158,35116000,1.58;2026-06-18,16.00,16.49,15.90,16.4800,16991,27640100,1.21;2026-06-17,16.20,16.26,15.81,16.0100,22900,36561800,1.64;2026-06-16,16.66,16.84,16.17,16.2100,17682,28948900,1.26;2026-06-15,16.39,16.75,16.10,16.6500,20813,34232500,1.49;2026-06-12,16.00,16.58,15.61,16.4400,29211,47293400,2.09;2026-06-11,15.70,15.87,15.50,15.7900,10667,16741700,0.76;2026-06-10,15.98,16.50,15.74,15.8600,20115,32197400,1.44;2026-06-09,16.15,16.15,15.38,15.9800,21401,33610300,1.53;2026-06-08,15.70,16.02,15.30,15.6400,20120,31442800,1.44;2026-06-05,15.72,16.06,15.42,15.8800,14720,23263800,1.05;2026-06-04,15.72,16.07,15.72,15.8100,14404,22841600,1.03;2026-06-03,15.97,16.21,15.60,16.0100,18117,28886100,1.29;2026-06-02,16.50,16.65,15.90,16.0900,23025,37137800,1.64;2026-06-01,16.00,16.25,15.69,16.1500,20000,31967200,1.43;2026-05-29,16.52,16.86,15.59,15.8600,33265,53134500,2.38;2026-05-28,16.48,16.78,16.20,16.4000,22654,37322700,1.62;2026-05-27,17.29,17.72,16.52,16.6700,40095,69280500,2.86;2026-05-26,16.01,16.88,16.01,16.8800,19718,32574100,1.41;2026-05-25,15.91,16.49,15.91,16.0800,26462,42720000,1.89;2026-05-22,15.97,16.44,15.65,16.1400,36198,58355500,2.59;2026-05-21,15.73,16.53,15.37,15.6600,35440,57041800,2.53;2026-05-20,16.32,16.50,15.65,15.9500,23557,37394200,1.68;2026-05-19,16.90,16.90,16.15,16.3200,30968,50731800,2.21;2026-05-18,16.76,17.02,16.10,16.6500,35627,59060000,2.54;2026-05-15,17.90,18.02,16.76,16.7600,59766,102631600,4.27;2026-05-14,18.10,18.12,17.40,17.6400,88002,157472300,6.29;2026-05-13,16.51,17.26,16.29,17.2600,25029,42458500,1.79;2026-05-12,15.87,16.66,15.87,16.4400,67306,110472500,4.81;2026-05-11,15.50,15.87,15.21,15.8700,44443,69708900,3.17;2026-05-08,14.47,15.11,14.44,15.1100,44073,65600700,3.15;2026-05-07,14.37,14.58,14.16,14.3900,27852,40113700,1.99;2026-05-06,14.41,14.70,14.04,14.2400,46460,66875500,3.32;2026-04-30,14.50,14.70,14.16,14.4100,41412,59960800,2.96;2026-04-29,14.71,14.71,14.06,14.2000,97635,141437300,6.97;2026-04-28,13.90,14.01,13.81,14.0100,12080,16893000,0.86;2026-04-27,12.60,13.34,12.55,13.3400,30242,39109300,2.16;2026-04-24,12.84,13.24,12.59,12.7000,22510,29140900,1.61;2026-04-23,13.30,13.40,12.74,12.7900,36730,47604200,2.62;2026-04-22,13.74,13.85,13.25,13.3600,23153,31212800,1.65;2026-04-21,13.78,14.02,13.56,13.7400,19941,27385600,1.42;2026-04-20,13.75,14.27,13.75,13.8900,31620,44359900,2.26;2026-04-17,13.60,14.11,13.40,13.8500,19419,26952700,1.39;2026-04-16,13.50,13.78,13.36,13.6100,34654,47032100,2.48;2026-04-15,12.75,13.17,12.71,13.1700,18256,23673900,1.30;2026-04-14,12.53,13.10,12.53,12.5400,49208,62438300,3.52;2026-04-13,13.48,13.48,13.05,13.1900,40677,53485500,2.91;2026-04-10,13.87,14.12,13.48,13.7400,29067,40377200,2.08;2026-04-09,14.00,14.00,13.30,13.8500,11499,15864600,0.82;2026-04-08,14.26,14.50,13.82,13.9800,26778,37694000,1.91;2026-04-07,14.20,14.26,14.00,14.1200,7385,10404500,0.53;2026-04-03,14.30,14.40,13.86,14.1500,12114,17071300,0.87;2026-04-02,14.39,14.74,14.21,14.3000,16013,23028300,1.14;2026-04-01,14.90,15.40,14.67,14.9100,17441,26173200,1.25;2026-03-31,15.50,15.50,14.62,14.8100,24338,36996600,1.74;2026-03-30,14.48,15.28,14.33,15.1400,32650,48590100,2.33;2026-03-27,14.28,14.67,13.97,14.6700,37961,55211900,2.71;2026-03-26,13.32,13.97,13.07,13.9700,22236,30152800,1.59;2026-03-25,14.00,14.15,13.22,13.3000,54157,74298900,3.87;2026-03-24,13.76,14.30,13.63,13.9200,37105,51745100,2.65;2026-03-23,15.62,15.62,14.14,14.2700,87790,132479300,6.27;2026-03-13,15.05,15.40,14.87,14.8800,20679,31101800,1.48;2026-03-12,15.14,15.50,14.83,15.0500,20531,30971500,1.47;2026-03-11,14.48,15.02,14.30,14.9600,22753,33588800,1.63;2026-03-10,13.99,14.48,13.99,14.4300,19285,27625800,1.38;2026-03-09,14.14,14.58,13.70,13.9600,26427,36875500,1.89;2026-03-06,14.56,14.84,14.27,14.3700,36599,53490400,2.62;2026-03-05,13.63,14.13,13.63,14.1300,16522,23149900,1.18;2026-03-04,12.79,13.58,12.30,13.4600,40970,53822200,2.93;2026-03-03,13.73,13.73,12.95,12.9500,26367,34794000,1.88;2026-03-02,13.97,13.97,13.59,13.6300,19462,26729900,1.39;2026-02-27,14.26,14.26,14.05,14.0600,10127,14312300,0.72;2026-02-26,13.93,14.32,13.78,14.1500,11629,16424400,0.83;2026-02-25,14.06,14.14,13.81,13.8900,14281,19828500,1.02;2026-02-24,14.25,14.80,14.00,14.0600,16579,23811700,1.18