[{"seq":676877366,"ctime":1779363678,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260521\/676877366.shtml","title":"*ST\u5b9d\u99a8\uff1a\u8463\u4e8b\u6c88\u5f3a\u8f9e\u804c","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"002514","type":"news"},{"seq":676844244,"ctime":1779279209,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260520\/676844244.shtml","title":"*ST\u5b9d\u99a8 \uff1a\u6c5f\u82cf\u7acb\u9752\u6240\u6301\u516c\u53f8260\u4e07\u80a1\u80a1\u7968\u53f8\u6cd5\u62cd\u5356\u6210\u4ea4","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002514","type":"yidong"},{"seq":676840363,"ctime":1779272682,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260520\/676840363.shtml","title":"\u8fd9\u5bb6\u957f\u946b\u79d1\u6280\u6301\u80a1\u516c\u53f8\uff0c\u5c01\u5355\u8d44\u91d1\u8d8510\u4ebf\u5143\uff01","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u5468\u838e","stocks":"002514","type":"yidong"},{"seq":676803473,"ctime":1779181201,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260519\/676803473.shtml","title":"*ST\u5b9d\u99a805\u670819\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002514","type":"yidong"},{"seq":676769199,"ctime":1779094800,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260518\/676769199.shtml","title":"*ST\u5b9d\u99a805\u670818\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002514","type":"yidong"},{"seq":676767337,"ctime":1779091805,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260518\/676767337.shtml","title":"*ST\u5b9d\u99a8\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652416.93\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"002514","type":"yidong"},{"seq":676703886,"ctime":1778769262,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260514\/676703886.shtml","title":"\u8d856\u4ebf\u5143\u8bc9\u8bbc\u3001\u5b50\u516c\u53f8\u7834\u4ea7\uff01\u6c5f\u82cf\u4e00\u5149\u4f0f\u4f01\u4e1a\u63a5\u8fde\u201c\u7206\u96f7\u201d\uff01","source":"\u6570\u5b57\u65b0\u80fd\u6e90DNE","author":"\u6570\u5b57\u65b0\u80fd\u6e90DNE","stocks":"002514","type":"news"},{"seq":676681305,"ctime":1778723060,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260514\/676681305.shtml","title":"*ST \u5b9d\u99a8\u65b0\u589e\u4e24\u8d77\u91cd\u5927\u8bc9\u8bbc \u6d89\u6848\u5408\u8ba1\u8d85 4 \u4ebf\u5143 \u5224\u51b3\u7ed3\u679c\u5b58\u4e0d\u786e\u5b9a\u6027","source":"\u7ecf\u7406\u4eba","author":"\u7ecf\u7406\u4eba","stocks":"002514","type":"news"},{"seq":676668774,"ctime":1778676152,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260513\/676668774.shtml","title":"*ST\u5b9d\u99a8\uff1a\u6c5f\u82cf\u7acb\u9752\u6240\u6301600\u4e07\u80a1\u516c\u53f8\u80a1\u7968\u53f8\u6cd5\u62cd\u5356\u8fc7\u6237\u5b8c\u6210","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002514","type":"yidong"},{"seq":676668733,"ctime":1778676000,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260513\/676668733.shtml","title":"*ST\u5b9d\u99a8\uff1a\u80a1\u4ef7\u5f02\u52a8\uff0c\u516c\u53f8\u80a1\u7968\u53ef\u80fd\u88ab\u7ec8\u6b62\u4e0a\u5e02\u4ea4\u6613","source":"\u8d22\u95fb","stocks":"002514","type":"news"},{"seq":676660925,"ctime":1778662802,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260513\/676660925.shtml","title":"*ST\u5b9d\u99a805\u670813\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002514","type":"yidong"},{"seq":676629133,"ctime":1778576400,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260512\/676629133.shtml","title":"*ST\u5b9d\u99a805\u670812\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002514","type":"yidong"},{"seq":676597125,"ctime":1778490001,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260511\/676597125.shtml","title":"*ST\u5b9d\u99a805\u670811\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002514","type":"yidong"},{"seq":676393783,"ctime":1777471487,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260429\/676393783.shtml","title":"\u5b9d\u99a8\u79d1\u6280\uff1a\u516c\u53f8\u80a1\u7968\u81ea5\u67086\u65e5\u8d77\u88ab\u5b9e\u65bd\u9000\u5e02\u98ce\u9669\u8b66\u793a\u53ca\u5176\u4ed6\u98ce\u9669\u8b66\u793a","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002514","type":"news","yidong":"1"},{"seq":676393782,"ctime":1777471477,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260429\/676393782.shtml","title":"\u5b9d\u99a8\u79d1\u6280\uff1a2026\u5e74\u4e00\u5b63\u5ea6\u51c0\u4e8f\u635f1255.16\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002514","type":"yidong","yidong":"1"},{"seq":676344987,"ctime":1777365444,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260428\/676344987.shtml","title":"\u8b66\u62a5\u62c9\u54cd\uff01\u591a\u5bb6A\u80a1\u516c\u53f8\u89e6\u53d1\u9000\u5e02\u7ea2\u7ebf","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"002514","type":"news","yidong":"1"},{"seq":57731127,"ctime":1777306043,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260428\/57731127.shtml","title":"\u5b9d\u99a8\u79d1\u6280\uff1a2025\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a\u4fee\u6b63\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002514","type":"notice","yidong":"1"},{"seq":57731111,"ctime":1777305968,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260428\/57731111.shtml","title":"\u5b9d\u99a8\u79d1\u6280\uff1a\u5173\u4e8e\u516c\u53f8\u80a1\u7968\u4ea4\u6613\u53ef\u80fd\u88ab\u5b9e\u65bd\u9000\u5e02\u98ce\u9669\u8b66\u793a\u53ca\u5176\u4ed6\u98ce\u9669\u8b66\u793a\u7684\u63d0\u793a\u6027\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002514","type":"notice","yidong":"1"},{"seq":676320254,"ctime":1777301254,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260427\/676320254.shtml","title":"\u5b9d\u99a8\u79d1\u6280\u4fee\u6b632025\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a \u9884\u8ba1\u51c0\u5229\u6da6\u4e3a\u8d1f\u503c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002514","type":"yidong"},{"seq":675985600,"ctime":1776168940,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260414\/675985600.shtml","title":"6\u6298\uff01\u6c5f\u82cf\u5149\u4f0f\u4f01\u4e1a\u7529\u5356\u7ec4\u4ef6\u4ea7\u7ebf\uff0c\u5730\u65b9\u56fd\u8d44\u63a5\u624b\uff01","source":"\u6570\u5b57\u65b0\u80fd\u6e90DNE","author":"\u6570\u5b57\u65b0\u80fd\u6e90DNE","stocks":"002514","type":"news"},{"seq":675637334,"ctime":1774864817,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260330\/675637334.shtml","title":"\u6982\u5ff5\u7ec6\u5206|\u5b9d\u99a8\u79d1\u6280(002514)\u65b0\u5f52\u7c7b\u4e8e\u9499\u949b\u77ff\u7535\u6c60-\u53e0\u5c42\u9499\u949b\u77ff\u7ec6\u5206\u65b9\u5411","source":"\u540c\u82b1\u987aiNews","author":"\u6982\u5ff5\u901a\u77e5","stocks":"002514","type":"yidong"},{"seq":675362828,"ctime":1773788463,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260318\/675362828.shtml","title":"\u4e0a\u5e02\u516c\u53f8\u8fce\u76d1\u7ba1\u98ce\u66b4\uff1a\u5f00\u5e7418\u5bb6\u88ab\u67e5\uff0c\u7acb\u6848\u6570\u91cf\u7ffb\u500d","source":"\u8d1d\u58f3\u8d22\u7ecf","stocks":"002514","type":"news"},{"seq":675158586,"ctime":1773041155,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260309\/675158586.shtml","title":"\u5b9d\u99a8\u79d1\u6280\u8fce\u6c9b\u5317\u5f00\u53d1\u533a\u8003\u5bdf\u56e2 | \u5171\u5546\u667a\u80fd\u7ec8\u7aef\u4ea7\u4e1a\u5408\u4f5c","source":"\u5b9d\u99a8\u79d1\u6280\u5b98\u5fae","stocks":"002514","type":"yidong"},{"seq":675080574,"ctime":1772668784,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260305\/675080574.shtml","title":"\u7acb\u6848\u8c03\u67e5\u5bc6\u96c6\u843d\u5730\uff0c\u5e74\u518515\u5bb6A\u80a1\u516c\u53f8\u6536\u7acb\u6848\u544a\u77e5\u4e66\uff0c\u4f20\u9012\u4ec0\u4e48\u4fe1\u53f7\uff1f","source":"\u534e\u590f\u65f6\u62a5","author":"\u8c22\u78a7\u9e6d","stocks":"002514","type":"news"},{"seq":675036466,"ctime":1772503934,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260303\/675036466.shtml","title":"\u4e00\u665a7\u5bb6\u88ab\u67e5 \u4e0a\u5e02\u516c\u53f8\u5bc6\u96c6\u9886\u7f5a\u80cc\u540e\u7684\u65b0\u4fe1\u53f7","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":"002514","type":"news"},{"seq":674897414,"ctime":1771998132,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260225\/674897414.shtml","title":"\u592a\u7a7a\u5149\u4f0f\uff1a\u4e07\u4ebf\u84dd\u6d77\u8fd8\u662f\u6982\u5ff5\u6ce1\u6cab\uff1f","source":"\u8bc1\u5238\u5e02\u573a\u5468\u520a","author":"\u672c\u520a","stocks":"002514","type":"news"},{"seq":674698486,"ctime":1770718028,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260210\/674698486.shtml","title":"\u201c\u7f5a\u5355\u6f6e\u201d\u6765\u88ad\uff1f\u5355\u5f20\u6700\u9ad8\u7f5a\u8fd117\u4ebf\uff01\u4e00\u5927\u6279\u5149\u4f0f\u4f01\u4e1a\u201c\u683d\u4e86\u8ddf\u5934\u201d\uff01","source":"\u6570\u5b57\u65b0\u80fd\u6e90DNE","author":"\u6570\u5b57\u65b0\u80fd\u6e90DNE","stocks":"002514","type":"news"},{"seq":674612718,"ctime":1770367241,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260206\/674612718.shtml","title":"\u8bc1\u76d1\u4f1a\u91cd\u62f3\uff01\u5f00\u5e7419\u5bb6\u516c\u53f8\u88ab\u7acb\u6848\u6216\u5904\u7f5a\uff0cA\u80a1\u96f6\u5bb9\u5fcd\u6301\u7eed\u5347\u7ea7","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":"002514","type":"news"},{"seq":674495563,"ctime":1770040106,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260202\/674495563.shtml","title":"\u88ab\u7acb\u6848\u3001\u4e1a\u7ee9\u9884\u4e8f\uff01002514\uff0c\u201c\u4e00\u5b57\u201d\u8dcc\u505c","source":"\u5927\u4f17\u8bc1\u5238\u62a5","author":"\u674e\u5f66","stocks":"002514","type":"news","yidong":"1"},{"seq":674471004,"ctime":1769996700,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260202\/674471004.shtml","title":"\u3010\u7ef4\u6743\u7d22\u8d54\u3011\u516c\u53f8\u53ca\u5b9e\u63a7\u4eba\u6d89\u5acc\u4fe1\u606f\u62ab\u9732\u8fdd\u6cd5\u8fdd\u89c4 \u5b9d\u99a8\u79d1\u6280\u88ab\u7acb\u6848 \u7ef4\u6743\u5f81\u96c6\u542f\u52a8","source":"\u8d22\u95fb","stocks":"002514","type":"news","yidong":"1"},{"seq":674467350,"ctime":1769992150,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260202\/674467350.shtml","title":"\u5f00\u5e74\u8d44\u672c\u5e02\u573a\u4e25\u76d1\u7ba1\u201c\u96f6\u5bb9\u5fcd\u201d\u4fe1\u53f7\u6301\u7eed\u91ca\u653e","source":"\u7ecf\u6d4e\u53c2\u8003\u62a5","stocks":"002514","type":"news","yidong":"1"},{"seq":674452117,"ctime":1769785561,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260130\/674452117.shtml","title":"\u5b9d\u99a8\u79d1\u6280\u53ca\u5b9e\u63a7\u4eba\u88ab\u7acb\u6848","source":"\u5927\u6cb3\u8d22\u7acb\u65b9","stocks":"002514","type":"news"},{"seq":674451613,"ctime":1769783373,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260130\/674451613.shtml","title":"\u4e00\u5929\u5185\uff0c\u4e24\u5bb6\u4e0a\u5e02\u516c\u53f8\u516c\u544a\uff1a\u88ab\u8bc1\u76d1\u4f1a\u7acb\u6848\u8c03\u67e5\uff01","source":"\u8bc1\u5238\u65f6\u62a5e\u516c\u53f8","author":"\u77f3\u7b80","stocks":"002514","type":"news"},{"seq":674451052,"ctime":1769781370,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260130\/674451052.shtml","title":"002514\u3001300087\uff0c\u88ab\u8bc1\u76d1\u4f1a\u7acb\u6848\uff01","source":"\u8bc1\u5238\u65f6\u62a5","stocks":"002514","type":"news"},{"seq":674450334,"ctime":1769779347,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260130\/674450334.shtml","title":"\u5b9d\u99a8\u79d1\u6280\uff1a\u516c\u53f8\u53ca\u516c\u53f8\u5b9e\u63a7\u4eba\u9a6c\u4f1f\u56e0\u6d89\u5acc\u4fe1\u606f\u62ab\u9732\u8fdd\u6cd5\u8fdd\u89c4\u88ab\u4e2d\u56fd\u8bc1\u76d1\u4f1a\u7acb\u6848","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002514","type":"news"},{"seq":674450324,"ctime":1769779296,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260130\/674450324.shtml","title":"\u5b9d\u99a8\u79d1\u6280\uff1a\u9884\u8ba12025\u5e74\u51c0\u5229\u6da6\u4e3a-6000\u4e07\u5143\u81f3-1\u4ebf\u5143 \u540c\u6bd4\u51cf\u4e8f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002514","type":"yidong"},{"seq":674124655,"ctime":1768815834,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260119\/674124655.shtml","title":"\u5b9d\u99a8\u79d1\u6280\uff1a\u622a\u81f32026\u5e741\u67089\u65e5\u516c\u53f8\u603b\u80a1\u4e1c\u4eba\u6570\u4e3a73194\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002514","type":"yidong"},{"seq":674069064,"ctime":1768540802,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260116\/674069064.shtml","title":"\u5b9d\u99a8\u79d1\u6280\u6325\u6cea\u5927\u7529\u5356\uff01\u6298\u4ef736%\u8f6c\u8ba9\u5b50\u516c\u53f8\u8d44\u4ea7","source":"\u6df1\u5733\u5546\u62a5","stocks":"002514","type":"news"},{"seq":674050514,"ctime":1768478188,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260115\/674050514.shtml","title":"5023\u4e07\u5143\uff01\u6c5f\u82cf\u4e00\u5149\u4f0f\u4e0a\u5e02\u516c\u53f8\u6302\u724c\u51fa\u552e\u90e8\u5206\u8d44\u4ea7","source":"\u6570\u5b57\u65b0\u80fd\u6e90DNE","author":"\u6570\u5b57\u65b0\u80fd\u6e90DNE","stocks":"002514","type":"news"},{"seq":674043646,"ctime":1768470834,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260115\/674043646.shtml","title":"\u5b9d\u99a8\u79d1\u6280\uff1a\u62df\u516c\u5f00\u6302\u724c\u51fa\u552e\u5b50\u516c\u53f8\u90e8\u5206\u8d44\u4ea7","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002514","type":"yidong"},{"seq":673798066,"ctime":1767708504,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260106\/673798066.shtml","title":"\u5b9d\u99a8\u79d1\u6280\uff1a\u516c\u53f8\u5168\u529b\u5236\u5b9a\u626d\u4e8f\u8def\u5f84\uff0c\u63d0\u5347\u76c8\u5229\u80fd\u529b","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002514","type":"yidong"},{"seq":673798072,"ctime":1767708504,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260106\/673798072.shtml","title":"\u5b9d\u99a8\u79d1\u6280\uff1a\u622a\u81f32025\u5e7412\u670831\u65e5\u80a1\u4e1c\u603b\u6237\u6570\u4e3a71619\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002514","type":"yidong"},{"seq":673798051,"ctime":1767708503,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260106\/673798051.shtml","title":"\u5b9d\u99a8\u79d1\u6280\uff1a2025\u5e74\u516c\u53f8\u7ecf\u8425\u60c5\u51b5\u5f97\u5230\u7a33\u6b65\u6539\u5584","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002514","type":"yidong"},{"seq":673636830,"ctime":1767094122,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251230\/673636830.shtml","title":"\u53c8\u4e00\u767e\u4ebf\u9879\u76ee\u201c\u70c2\u5c3e\u201d\uff01\u5df2\u6709\u591a\u5bb6\u5149\u4f0f\u4f01\u4e1a\u88ab\u201c\u8ffd\u503a\u201d\uff01","source":"\u6570\u5b57\u65b0\u80fd\u6e90DNE","author":"\u6570\u5b57\u65b0\u80fd\u6e90DNE","stocks":"002514","type":"news"},{"seq":673241629,"ctime":1765857136,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251216\/673241629.shtml","title":"\u5b9d\u99a8\u79d1\u6280\u5b50\u516c\u53f8\u667a\u8eab\u79d1\u6280\u83b7\u667a\u5143\u673a\u5668\u4eba\u8ba2\u5355","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002514","type":"news"},{"seq":672964105,"ctime":1764846540,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251204\/672964105.shtml","title":"\u5b9d\u99a8\u79d1\u6280\uff1a\u622a\u81f32025\u5e7410\u670810\u65e5\u516c\u53f8\u603b\u80a1\u4e1c\u4eba\u6570\u4e3a82145\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002514","type":"yidong"},{"seq":672894176,"ctime":1764661848,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251202\/672894176.shtml","title":"\u5b9d\u99a8\u79d1\u628012\u670802\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002514","type":"yidong"}]

2026-05-22,4.28,4.37,4.28,4.2800,645434,276311300,11.65;2026-05-21,4.33,4.55,4.16,4.5000,1345237,591337500,24.28;2026-05-20,4.33,4.33,4.33,4.3300,84952,36784400,1.53;2026-05-19,4.12,4.12,4.12,4.1200,282672,116460900,5.10;2026-05-18,3.92,3.92,3.92,3.9200,19869,7788700,0.36;2026-05-15,3.73,3.73,3.73,3.7300,27216,10151600,0.49;2026-05-14,3.55,3.55,3.55,3.5500,33820,12006100,0.61;2026-05-13,3.38,3.38,3.38,3.3800,14473,4891900,0.26;2026-05-12,3.22,3.22,3.19,3.2200,276203,88931800,4.99;2026-05-11,2.93,3.07,2.93,3.0700,996155,299966500,17.98;2026-05-08,2.92,2.92,2.92,2.9200,142557,41626600,2.57;2026-05-07,3.07,3.07,3.07,3.0700,9289,2851700,0.17;2026-05-06,3.23,3.23,3.23,3.2300,106814,34500900,1.93;2026-04-29,3.40,3.40,3.40,3.4000,61551,20927300,1.11;2026-04-28,3.78,3.78,3.78,3.7800,77001,29106400,1.39;2026-04-27,4.06,4.22,3.98,4.2000,184343,75761300,3.33;2026-04-24,4.10,4.17,4.06,4.1400,118395,48621000,2.14;2026-04-23,4.19,4.23,4.10,4.1300,149290,61857100,2.69;2026-04-22,4.15,4.21,4.12,4.1900,106001,44229900,1.91;2026-04-21,4.31,4.34,4.17,4.2000,178579,75293200,3.22;2026-04-20,4.32,4.38,4.28,4.3400,113346,49137500,2.05;2026-04-17,4.40,4.44,4.26,4.3400,153172,66178400,2.76;2026-04-16,4.42,4.45,4.37,4.4300,139674,61765200,2.52;2026-04-15,4.48,4.50,4.36,4.3700,144588,63830300,2.61;2026-04-14,4.40,4.48,4.30,4.4800,162964,71430100,2.94;2026-04-13,4.28,4.38,4.23,4.3500,126396,54515200,2.28;2026-04-10,4.29,4.35,4.28,4.2900,106378,45914200,1.92;2026-04-09,4.40,4.44,4.23,4.2800,184072,79028300,3.32;2026-04-08,4.29,4.46,4.26,4.4400,218856,95953600,3.95;2026-04-07,4.14,4.25,4.12,4.2100,182306,76655800,3.29;2026-04-03,4.39,4.40,4.13,4.1500,216572,90885500,3.91;2026-04-02,4.69,4.69,4.37,4.3900,315760,141258000,5.70;2026-04-01,4.79,4.80,4.66,4.7000,208689,98132900,3.77;2026-03-31,4.66,4.83,4.63,4.7400,238089,112829700,4.30;2026-03-30,4.65,4.71,4.54,4.6700,115218,53200100,2.08;2026-03-27,4.59,4.71,4.55,4.7000,104598,48642200,1.89;2026-03-26,4.76,4.83,4.57,4.6000,169251,79005000,3.05;2026-03-25,4.73,4.82,4.68,4.8100,136899,65394600,2.47;2026-03-24,4.59,4.80,4.54,4.7500,201484,94085300,3.64;2026-03-23,4.60,4.72,4.46,4.5000,159935,73204300,2.89;2026-03-20,4.81,4.84,4.64,4.6500,138463,65270400,2.50;2026-03-19,4.87,4.89,4.74,4.7700,110807,53248100,2.00;2026-03-18,4.92,4.94,4.82,4.9000,104962,51068900,1.89;2026-03-17,4.91,5.04,4.87,4.8800,149695,74215600,2.70;2026-03-16,4.82,4.93,4.82,4.9100,86659,42299700,1.56;2026-03-13,4.93,4.96,4.84,4.8500,106020,51909000,1.91;2026-03-12,4.98,5.05,4.91,4.9300,110799,54959600,2.00;2026-03-11,5.14,5.15,5.01,5.0300,139953,70644900,2.53;2026-03-10,5.10,5.18,5.08,5.1400,126804,65074600,2.29;2026-03-09,4.99,5.06,4.92,5.0500,128243,63921300,2.31;2026-03-06,5.00,5.04,4.96,5.0300,127765,63765800,2.31;2026-03-05,4.92,5.04,4.90,5.0200,164657,82027400,2.97;2026-03-04,4.80,4.88,4.69,4.8400,129295,62174000,2.33;2026-03-03,4.97,5.07,4.80,4.8000,168305,82829600,3.04;2026-03-02,5.10,5.18,4.97,4.9800,179599,90349300,3.24;2026-02-27,5.16,5.22,5.14,5.2200,123493,63943300,2.23;2026-02-26,5.31,5.34,5.18,5.2000,183592,95851900,3.31;2026-02-25,5.26,5.38,5.24,5.3000,159731,84691400,2.88;2026-02-24,5.24,5.32,5.23,5.2600,163091,85926500,2.94;2026-02-13,5.25,5.28,5.18,5.2000,172293,89835300,3.11;2026-02-12,5.47,5.50,5.25,5.2500,294159,156277600,5.31;2026-02-11,5.69,5.71,5.47,5.4800,332567,183803000,6.00;2026-02-10,5.55,5.90,5.50,5.6800,649523,371742300,11.72;2026-02-09,5.26,5.76,5.26,5.5500,709595,397788600,12.81;2026-02-06,5.09,5.27,5.03,5.2400,278538,143562800,5.03;2026-02-05,5.00,5.16,4.93,5.0900,305189,155141100,5.51;2026-02-04,4.86,5.18,4.80,5.0000,395181,197502700,7.13;2026-02-03,4.58,5.00,4.58,4.8700,627015,297044000,11.32;2026-02-02,5.09,5.09,5.09,5.0900,81666,41568000,1.47;2026-01-30,5.74,5.77,5.63,5.6500,156152,88631500,2.82;2026-01-29,5.78,5.83,5.72,5.7500,153358,88420500,2.77;2026-01-28,5.93,5.94,5.81,5.8200,187366,109684900,3.38;2026-01-27,6.04,6.09,5.89,5.9600,237854,141478800,4.29;2026-01-26,6.27,6.27,6.01,6.1000,314503,192176400,5.68;2026-01-23,5.96,6.24,5.96,6.1900,472985,290250800,8.54;2026-01-22,6.00,6.03,5.92,5.9600,151791,90655700,2.74;2026-01-21,5.95,6.04,5.86,5.9900,179359,106755300,3.24;2026-01-20,5.91,6.05,5.88,5.9800,235106,139912700,4.24;2026-01-19,5.88,5.92,5.83,5.9000,127571,75083000,2.30;2026-01-16,5.86,5.94,5.83,5.8800,144213,84694200,2.60;2026-01-15,5.96,5.96,5.82,5.8400,191957,112663500,3.46;2026-01-14,5.97,6.05,5.92,5.9500,243294,145724100,4.39;2026-01-13,6.10,6.12,5.96,5.9700,272212,163844600,4.91;2026-01-12,6.11,6.17,6.07,6.1100,397413,243439300,7.17;2026-01-09,6.10,6.13,6.02,6.1200,252289,153306000,4.55;2026-01-08,6.10,6.15,6.01,6.1000,222095,134936700,4.01;2026-01-07,5.90,6.26,5.83,6.1500,424895,256571400,7.67;2026-01-06,5.87,5.94,5.80,5.9000,208535,122823600,3.76;2026-01-05,5.85,5.99,5.78,5.8900,198721,116825800,3.59;2025-12-31,6.00,6.01,5.72,5.8800,294090,170646500,5.31;2025-12-30,6.11,6.12,5.94,5.9500,333851,200102200,6.03;2025-12-29,6.15,6.20,6.12,6.1600,205419,126373200,3.71;2025-12-26,6.21,6.25,6.10,6.1400,205571,126715200,3.71;2025-12-25,6.12,6.22,6.07,6.2000,241957,148639900,4.37;2025-12-24,6.07,6.16,6.02,6.1200,185954,113804300,3.36;2025-12-23,6.17,6.17,6.06,6.0800,200402,122226400,3.62;2025-12-22,6.36,6.39,6.10,6.1700,374132,231242700,6.75;2025-12-19,6.13,6.39,6.08,6.3600,297206,186513500,5.36;2025-12-18,6.11,6.23,5.98,6.1400,331998,203459300,5.99;2025-12-17,6.73,6.80,6.11,6.1100,666379,418281200,12.03;2025-12-16,6.82,7.10,6.69,6.7900,427811,292383300,7.72;2025-12-15,6.93,7.02,6.72,6.8100,344150,234766200,6.21;2025-12-12,7.00,7.07,6.88,6.9700,257350,179546300,4.64;2025-12-11,7.16,7.18,6.90,6.9400,294018,206846200,5.31;2025-12-10,7.10,7.20,6.91,7.1600,290431,204942900,5.24;2025-12-09,7.03,7.19,7.01,7.1800,295959,210168200,5.34;2025-12-08,7.06,7.22,6.97,7.0500,401898,284796900,7.25;2025-12-05,6.95,7.07,6.88,7.0700,414057,289827800,7.47;2025-12-04,6.91,6.97,6.75,6.8700,222780,152963300,4.02;2025-12-03,6.83,6.98,6.80,6.9300,333805,229754800,6.03;2025-12-02,6.60,6.93,6.55,6.8500,512598,347972900,9.25;2025-12-01,6.39,6.65,6.38,6.6400,268632,175981100,4.85;2025-11-28,6.44,6.82,6.37,6.6000,326117,214414300,5.89;2025-11-27,6.19,6.61,6.17,6.5000,319466,204867300,5.77;2025-11-26,6.19,6.37,6.17,6.2000,138349,86628800,2.50;2025-11-25,6.24,6.25,6.15,6.1900,133639,82872200,2.41