[{"seq":680220962,"ctime":1790156368,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260923\/680220962.shtml","title":"\u4e09\u7f8a\u9a6c\u8dcc\u505c\uff0c\u9f99\u864e\u699c\u4e0a\u673a\u6784\u4e70\u51651.00\u4ebf\u5143\uff0c\u5356\u51fa1.29\u4ebf\u5143","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"001317","type":"yidong"},{"seq":680138282,"ctime":1789993990,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260921\/680138282.shtml","title":"\u4e09\u7f8a\u9a6c\uff1a\u80a1\u7968\u4ea4\u6613\u5f02\u5e38\u6ce2\u52a8\u516c\u544a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001317","type":"news"},{"seq":680029331,"ctime":1789650136,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260917\/680029331.shtml","title":"\u4e09\u7f8a\u9a6c\uff1a\u5173\u6ce8\u673a\u5668\u4eba\u3001\u4eba\u5de5\u667a\u80fd\u5728\u7269\u6d41\u573a\u666f\u7684\u5e94\u7528\u53ef\u80fd\u6027","source":"\u8bc1\u5238\u4e4b\u661f","stocks":"001317","type":"yidong"},{"seq":679715675,"ctime":1788888863,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260909\/679715675.shtml","title":"\u53c8\u670914\u5bb6A\u80a1\u516c\u53f8\u516c\u544a\u5bc6\u96c6\u51fa\u73b0\u4f4e\u7ea7\u9519\u8bef\uff1a\u201c6\u670831\u65e5\u201d\u201c\u603b\u76d1\u201d\u5199\u6210\u201c\u603b\u4e34\u201d\uff0c\u201c\u661f\u671f\u4e00\u201d\u5199\u6210\u201c\u661f\u671f\u56db\u201d","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"001317","type":"news"},{"seq":679671470,"ctime":1788786737,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260907\/679671470.shtml","title":"\u4f55\u6631\u5f53\u9009\u4e09\u7f8a\u9a6c\u8463\u4e8b\u957f","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"001317","type":"news"},{"seq":679671290,"ctime":1788786165,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260907\/679671290.shtml","title":"\u4e09\u7f8a\u9a6c\uff1a\u5173\u4e8e\u9009\u4e3e\u8463\u4e8b\u957f\u3001\u8865\u9009\u8463\u4e8b\u4f1a\u4e13\u95e8\u59d4\u5458\u4f1a\u59d4\u5458\u7684\u516c\u544a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001317","type":"news"},{"seq":679264811,"ctime":1787645393,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260825\/679264811.shtml","title":"\u622a\u81f38\u670820\u65e5\uff0c\u4e09\u7f8a\u9a6c\u80a1\u4e1c\u4eba\u6570\u73af\u6bd4\u589e\u957f13.00%","source":"\u8d22\u95fb","stocks":"001317","type":"yidong"},{"seq":679179472,"ctime":1787307204,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260821\/679179472.shtml","title":"\u4e09\u7f8a\u9a6c\uff1a\u6536\u5230\u91cd\u5e86\u8bc1\u76d1\u5c40\u884c\u653f\u76d1\u7ba1\u63aa\u65bd\u51b3\u5b9a\u4e66","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001317","type":"news"},{"seq":59353359,"ctime":1787242048,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260821\/59353359.shtml","title":"\u4e09\u7f8a\u9a6c\uff1a2026\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001317","type":"notice"},{"seq":59353501,"ctime":1787241941,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260821\/59353501.shtml","title":"\u4e09\u7f8a\u9a6c\uff1a2026\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001317","type":"notice"},{"seq":679146891,"ctime":1787234383,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260820\/679146891.shtml","title":"\u4e09\u7f8a\u9a6c:\u4e0a\u534a\u5e74\u5b9e\u73b0\u626d\u4e8f\u4e3a\u76c8 \u7ecf\u8425\u8303\u56f4\u589e\u52a0\u201c\u56fd\u9645\u9053\u8def\u8d27\u7269\u8fd0\u8f93\u201d","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"001317","type":"news"},{"seq":679139110,"ctime":1787220232,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260820\/679139110.shtml","title":"\u4e09\u7f8a\u9a6c\uff1a2026\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da6227.88\u4e07\u5143\uff0c\u540c\u6bd4\u626d\u4e8f\u4e3a\u76c8","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001317","type":"yidong"},{"seq":678892516,"ctime":1786518278,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260812\/678892516.shtml","title":"\u4e1a\u7ee9\u7ffb\u500d\u3001\u79ef\u6781\u56de\u8d2d\uff01\u4ea4\u8fd0\u884c\u4e1a\u8fd9\u51e0\u53ea\u9f99\u5934\u8fd1\u671f\u80a1\u4ef7\u5927\u6da8","source":"\u8bc1\u5238\u5e02\u573a\u5468\u520a","author":"\u672c\u520a","stocks":"001317","type":"news"},{"seq":678597495,"ctime":1785504390,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260731\/678597495.shtml","title":"\u516c\u53f8\u5927\u80a1\u4e1c\u672a\u6765\u4e09\u4e2a\u6708\u662f\u5426\u6709\u51cf\u6301\u8ba1\u5212\uff1f\u4e09\u7f8a\u9a6c\u56de\u5e94","source":"\u8d22\u95fb","stocks":"001317","type":"yidong"},{"seq":678390259,"ctime":1784804933,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260723\/678390259.shtml","title":"\u4e09\u7f8a\u9a6c\uff1a\u622a\u81f32026\u5e747\u670820\u65e5\u516c\u53f8\u542b\u4fe1\u7528\u8d26\u6237\u5408\u5e76\u4eba\u6570\u4e3a18509\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001317","type":"yidong"},{"seq":678389979,"ctime":1784804539,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260723\/678389979.shtml","title":"\u4e09\u7f8a\u9a6c\uff1a\u516c\u53f8\u5c06\u6301\u7eed\u5173\u6ce8\u6295\u8d44\u8005\u8bc9\u6c42","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001317","type":"yidong"},{"seq":678378676,"ctime":1784780060,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260723\/678378676.shtml","title":"\u516c\u53f8\u4e0e\u82f1\u4f1f\u8fbe\u3001\u8c37\u6b4c\u3001\u4e9a\u9a6c\u900a\u3001\u5fae\u8f6f\u3001\u7f8e\u5149\u79d1\u6280\u7b49\u6709\u5408\u4f5c\u5417\uff1f\u4e09\u7f8a\u9a6c\u56de\u5e94","source":"\u8d22\u95fb","stocks":"001317","type":"news"},{"seq":58880967,"ctime":1784045242,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260715\/58880967.shtml","title":"\u4e09\u7f8a\u9a6c\uff1a2026\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001317","type":"notice"},{"seq":678178404,"ctime":1784039343,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260714\/678178404.shtml","title":"\u671f\u95f4\u8d39\u7528\u51cf\u5c11+\u6295\u8d44\u6536\u76ca\u589e\u52a0 \u4e09\u7f8a\u9a6c\u9884\u8ba1\u4e0a\u534a\u5e74\u5b9e\u73b0\u626d\u4e8f\u4e3a\u76c8","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"001317","type":"news"},{"seq":678171291,"ctime":1784025170,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260714\/678171291.shtml","title":"\u4e09\u7f8a\u9a6c\uff1a\u9884\u8ba12026\u5e74\u534a\u5e74\u5ea6\u5b9e\u73b0\u626d\u4e8f\u4e3a\u76c8\uff0c\u51c0\u5229\u6da6\u4e3a180\u4e07\u5143-260\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001317","type":"yidong"},{"seq":677946119,"ctime":1783086560,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260703\/677946119.shtml","title":"\u4eca\u591c\uff0c69\u5bb6A\u80a1\u516c\u53f8\u63d0\u793a\u98ce\u9669","source":"\u4e2d\u56fd\u57fa\u91d1\u62a5","author":"\u95fb\u8a00","stocks":"001317","type":"news"},{"seq":677901985,"ctime":1782983183,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260702\/677901985.shtml","title":"A\u80a192\u80a1\u6da8\u505c\uff0c\u6d77\u5357\u6d77\u836f8\u59296\u677f\u664b\u7ea73\u8fde\u677f\uff0c\u673a\u5668\u4eba\u3001\u534a\u5bfc\u4f53\u6750\u6599\u677f\u5757\u6279\u91cf\u8fde\u677f","source":"\u8d22\u95fb","stocks":"001317","type":"news"},{"seq":677754268,"ctime":1782475722,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260626\/677754268.shtml","title":"\u4e09\u7f8a\u9a6c\uff1a\u622a\u81f32026\u5e746\u670818\u65e5\u516c\u53f8\u542b\u4fe1\u7528\u8d26\u6237\u5408\u5e76\u4eba\u6570\u4e3a17391\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001317","type":"yidong"},{"seq":677739682,"ctime":1782453138,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260626\/677739682.shtml","title":"\u8fd1\u671f\u6709\u65e0\u6536\u8d2dAI\u4ea7\u4e1a\u94fe\u516c\u53f8\u7684\u8ba1\u5212\uff1f\u4e09\u7f8a\u9a6c\u56de\u5e94","source":"\u8d22\u95fb","stocks":"001317","type":"news"},{"seq":677480942,"ctime":1781534275,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260615\/677480942.shtml","title":"\u4eca\u591c\uff0c26\u5bb6A\u80a1\u516c\u53f8\u63d0\u793a\u98ce\u9669\uff01","source":"\u4e2d\u56fd\u57fa\u91d1\u62a5","author":"\u95fb\u8a00","stocks":"001317","type":"news"},{"seq":677472085,"ctime":1781515661,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260615\/677472085.shtml","title":"\u80a1\u4ef7\u5927\u8dcc\u5f15\u53d1\u5f02\u52a8\uff01\u4e09\u7f8a\u9a6c\u53d1\u5e03\u516c\u544a","source":"\u8d22\u95fb","stocks":"001317","type":"news"},{"seq":677251619,"ctime":1780648371,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260605\/677251619.shtml","title":"\u4e09\u7f8a\u9a6c\uff1a\u622a\u81f32026\u5e745\u670829\u65e5\u516c\u53f8\u542b\u4fe1\u7528\u8d26\u6237\u5408\u5e76\u4eba\u6570\u4e3a15172\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001317","type":"yidong"},{"seq":676987508,"ctime":1779795848,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260526\/676987508.shtml","title":"\u4e09\u7f8a\u9a6c\uff1a\u524d\u4efb\u76d1\u4e8b\u90b1\u7ea2\u521a\u5df2\u51cf\u63010.29%\uff0c\u51cf\u6301\u8ba1\u5212\u5df2\u5b9e\u65bd\u5b8c\u6bd5","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001317","type":"yidong"},{"seq":676935564,"ctime":1779673355,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260525\/676935564.shtml","title":"\u4e09\u7f8a\u9a6c\u7b49\u5728\u8fbd\u5b81\u6210\u7acb\u56fd\u9645\u7269\u6d41\u516c\u53f8","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001317","type":"yidong"},{"seq":676267181,"ctime":1777029395,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260424\/676267181.shtml","title":"\u4e09\u7f8a\u9a6c\u4e00\u5b63\u5ea6\u5927\u5e45\u51cf\u4e8f","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001317","type":"yidong"},{"seq":676252713,"ctime":1777011812,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260424\/676252713.shtml","title":"\u4e09\u7f8a\u9a6c2025\u5e74\u5f52\u6bcd\u51c0\u5229\u6da6\u4e8f\u635f853.69\u4e07\u5143\uff0c\u7ecf\u8425\u6027\u73b0\u91d1\u6d41\u5927\u589e240%\u4e14Q4\u5355\u5b63\u626d\u4e8f","source":"\u84dd\u9cb8\u8d22\u7ecf","stocks":"001317","type":"yidong"},{"seq":57560671,"ctime":1776960452,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260424\/57560671.shtml","title":"\u4e09\u7f8a\u9a6c\uff1a2026\u5e74\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001317","type":"notice"},{"seq":57560687,"ctime":1776960446,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260424\/57560687.shtml","title":"\u4e09\u7f8a\u9a6c\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001317","type":"notice"},{"seq":57560955,"ctime":1776960338,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260424\/57560955.shtml","title":"\u4e09\u7f8a\u9a6c\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001317","type":"notice"}]

2026-10-22,56.49,58.00,50.83,50.8300,101174,546787600,11.83;2026-10-21,55.23,57.26,54.53,56.4800,98170,549217100,11.48;2026-10-20,54.13,55.89,52.96,55.2000,102763,561385400,12.02;2026-10-19,58.51,63.08,53.73,54.7000,131469,763144700,15.38;2026-10-16,60.00,60.59,56.70,57.4800,90212,527326000,10.55;2026-10-15,61.50,64.40,58.88,59.4500,90683,551537200,10.61;2026-10-14,65.40,66.50,61.01,62.1000,106155,666400300,12.42;2026-10-13,62.61,67.31,62.26,66.0600,118520,773294100,13.86;2026-10-12,67.51,67.67,62.80,63.7000,91787,589842600,10.73;2026-10-09,67.65,69.78,62.68,68.2600,134530,883796700,15.73;2026-10-08,63.01,68.04,63.01,66.2800,133807,883168500,15.65;2026-09-30,62.99,66.78,61.66,61.8500,105537,670426900,12.34;2026-09-29,65.14,65.99,61.51,62.5000,150790,955057100,17.64;2026-09-28,65.32,71.70,62.90,64.3000,190542,1264676600,22.28;2026-09-24,59.24,65.30,58.59,65.3000,127151,793141100,14.87;2026-09-23,63.98,64.12,59.36,59.3600,118404,718069000,13.85;2026-09-22,62.21,65.96,62.12,65.9600,76420,494426500,8.94;2026-09-21,56.03,59.96,55.00,59.9600,114710,666207400,13.42;2026-09-18,50.18,54.51,50.06,54.5100,37740,201271300,4.41;2026-09-17,48.49,49.78,47.70,49.5500,41204,201839300,4.82;2026-09-16,47.60,49.10,46.70,48.8300,40086,193689700,4.69;2026-09-15,48.11,49.80,47.12,47.1400,39541,190943000,4.62;2026-09-14,49.55,50.00,47.88,48.0200,28032,136620100,3.28;2026-09-11,51.14,51.40,48.33,49.3300,35918,177121800,4.20;2026-09-10,51.62,52.52,50.80,51.2000,24358,125529900,2.85;2026-09-09,52.52,54.20,51.30,51.9600,38011,199556500,4.45;2026-09-08,53.89,54.20,52.52,52.7400,30752,163359500,3.60;2026-09-07,53.84,54.50,52.90,53.8700,37320,200647200,4.36;2026-09-04,52.55,55.78,52.53,53.8400,54856,298870000,6.42;2026-09-03,53.44,54.88,52.06,52.5000,33173,176346800,3.88;2026-09-02,54.08,54.51,52.65,52.6800,39021,208352300,4.56;2026-09-01,55.00,56.03,54.47,54.6000,41424,227904300,4.84;2026-08-31,52.15,55.11,52.13,54.7200,46692,252145500,5.46;2026-08-28,53.00,53.29,52.08,52.5200,27613,145216200,3.23;2026-08-27,52.00,53.33,51.50,52.8300,44449,233497100,5.20;2026-08-26,51.25,53.35,50.95,52.0000,59579,309620400,6.97;2026-08-25,47.00,51.16,46.53,50.6700,73667,364018800,8.62;2026-08-24,52.60,53.53,47.97,47.9700,97430,492405900,11.39;2026-08-21,53.66,54.84,52.53,53.3000,58976,314919200,6.90;2026-08-20,52.20,56.90,51.40,53.7800,89072,482013300,10.42;2026-08-19,54.29,54.51,51.56,51.7300,47908,252785700,5.60;2026-08-18,55.27,55.67,54.00,54.4700,42900,234572400,5.02;2026-08-17,55.50,56.55,53.08,55.6900,67081,367408400,7.85;2026-08-14,57.70,57.90,54.12,55.5000,73339,409711500,8.58;2026-08-13,59.17,59.40,57.10,57.2100,46885,273969400,5.48;2026-08-12,57.93,59.20,57.51,58.9000,48039,280793400,5.62;2026-08-11,56.21,58.57,56.20,57.9600,53449,307380500,6.25;2026-08-10,53.10,57.40,52.80,56.6200,66769,372752000,7.81;2026-08-07,54.92,54.96,53.10,53.1000,55259,296931400,6.46;2026-08-06,55.20,55.50,53.49,54.5000,58974,322642000,6.90;2026-08-05,54.29,55.39,53.70,54.9600,60585,330884900,7.09;2026-08-04,54.25,55.36,53.80,54.0800,61032,332056900,7.14;2026-08-03,53.27,54.80,52.60,54.0300,64995,349777600,7.60;2026-07-31,49.50,53.96,49.50,53.2600,77373,405879500,9.05;2026-07-30,52.54,53.11,50.39,50.8700,72129,373081900,8.44;2026-07-29,52.23,53.79,51.81,52.5000,81569,430682200,9.54;2026-07-28,52.20,54.99,51.65,51.7300,116984,622372100,13.69;2026-07-27,47.97,51.81,47.28,51.8100,53641,267515000,6.28;2026-07-24,48.83,48.90,46.61,47.1000,60511,289446900,7.08;2026-07-23,46.23,49.80,45.55,49.2500,78125,373700900,9.14;2026-07-22,44.51,46.88,44.30,46.2300,67679,309040900,7.92;2026-07-21,44.96,45.50,42.00,45.3800,61374,270033700,7.18;2026-07-20,45.54,47.20,43.50,44.4400,82075,370951100,9.60;2026-07-17,51.50,52.59,46.17,46.1700,89311,436741300,10.45;2026-07-16,51.97,53.62,50.50,51.3000,100133,523154800,11.71;2026-07-15,46.69,51.07,45.75,51.0700,59135,292120500,6.92;2026-07-14,44.66,46.75,44.21,46.4300,59891,274402600,7.01;2026-07-13,44.91,47.42,44.30,44.6500,68297,310786900,7.99;2026-07-10,42.36,46.27,41.70,44.7900,79186,349169000,9.26;2026-07-09,43.43,44.88,42.50,43.1300,57875,250816000,6.77;2026-07-08,45.28,46.70,43.64,43.6800,72587,325493600,8.49;2026-07-07,42.37,47.94,42.37,45.1000,99883,448264900,11.68;2026-07-06,47.69,47.69,43.59,43.5900,82530,368482600,9.65;2026-07-03,46.00,48.43,46.00,48.4300,41400,196911700,4.84;2026-07-02,39.79,44.03,39.79,44.0300,55109,233071000,6.45;2026-07-01,39.18,40.60,39.18,40.0300,33355,132929300,3.90;2026-06-30,39.16,39.97,38.21,39.5800,34481,134847000,4.03;2026-06-29,38.77,39.66,37.73,39.0100,38338,148720900,4.48;2026-06-26,40.10,41.18,38.88,39.0700,48646,194142300,5.69;2026-06-25,41.71,42.20,40.40,40.4800,34005,139686700,3.98;2026-06-24,44.00,44.16,42.02,42.1400,45056,192608300,5.27;2026-06-23,44.00,45.28,43.81,44.1800,31654,140876100,3.70;2026-06-22,45.46,45.99,43.35,44.3000,44319,195913300,5.18;2026-06-18,45.01,47.24,44.82,46.0900,37601,172875300,4.40;2026-06-17,47.49,47.55,45.06,45.4800,50321,232030200,5.89;2026-06-16,47.40,48.00,46.55,47.1800,40773,192631400,4.77;2026-06-15,48.00,48.33,46.46,47.4000,59491,281969000,6.96;2026-06-12,51.02,51.49,47.06,47.7000,101646,497310800,11.89;2026-06-11,57.14,57.84,52.29,52.2900,52999,286007300,6.20;2026-06-10,58.54,60.15,57.04,58.1000,56685,330639200,6.63;2026-06-09,58.51,61.80,56.68,57.3600,87816,513656400,10.27;2026-06-08,51.02,56.86,51.02,56.8600,53787,295482100,6.29;2026-06-05,51.26,56.00,51.18,51.6900,69949,371062600,8.18;2026-06-04,53.01,53.75,50.30,51.2700,31846,164296600,3.73;2026-06-03,53.80,54.80,52.60,53.0600,31102,166071600,3.64;2026-06-02,53.62,54.96,52.68,53.9000,42378,227698300,4.96;2026-06-01,51.20,55.26,50.80,53.6800,42067,224628500,4.92;2026-05-29,52.55,53.15,50.69,51.2600,29169,150499700,3.41;2026-05-28,53.20,54.29,51.77,52.9000,28847,152561600,3.37;2026-05-27,54.80,55.28,52.99,53.3300,30504,163895100,3.57;2026-05-26,54.65,55.86,53.77,54.8700,32706,178803600,3.83;2026-05-25,55.35,55.99,53.28,55.1100,38843,212065800,4.54;2026-05-22,56.02,57.00,55.46,55.7000,31701,177624000,3.71;2026-05-21,57.66,58.56,55.71,55.9200,41295,236734500,4.83;2026-05-20,56.60,57.80,55.88,57.6800,35084,199473600,4.10;2026-05-19,56.80,58.08,55.55,56.9400,40235,229286200,4.71;2026-05-18,58.47,58.47,55.36,56.9100,54440,307965400,6.37;2026-05-15,58.52,59.98,58.00,58.2200,41159,242535600,4.82;2026-05-14,60.21,61.98,58.00,58.3400,48613,287988800,5.69;2026-05-13,59.20,61.41,58.55,60.5200,56490,340124600,6.61;2026-05-12,56.45,60.50,56.34,59.2000,70328,413908300,8.23;2026-05-11,55.22,57.88,54.32,56.6900,66252,370090600,7.75;2026-05-08,57.68,57.68,54.85,55.2500,70494,392739700,8.25;2026-05-07,54.56,58.88,54.26,57.9400,59114,337350600,6.92;2026-05-06,52.88,54.85,51.60,54.3500,46061,245907100,5.39;2026-04-30,52.88,54.03,52.55,52.8300,32823,174481600,3.84;2026-04-29,51.70,53.70,51.29,52.7000,41150,217049800,4.81;2026-04-28,52.58,53.88,51.40,51.6500,37820,198446100,4.42;2026-04-27,51.76,53.30,50.88,52.5800,56007,293159200,6.55;2026-04-24,50.50,52.90,50.14,50.9100,72027,371219100,8.43