[{"seq":680829693,"ctime":1792394155,"curl":"http:\/\/news.10jqka.com.cn\/field\/20261019\/680829693.shtml","title":"\u8fbe\u5a01\u80a1\u4efd\u4eae\u76f8\u5de8\u661f\u76ae\u4e1a2027-2028\u65b0\u54c1\u54c1\u9274\u4f1a","source":"\u8fbe\u5a01\u80a1\u4efd\u5b98\u5fae","stocks":300535,"type":"yidong"},{"seq":679262081,"ctime":1787643138,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260825\/679262081.shtml","title":"\u8fbe\u5a01\u80a1\u4efd2026\u5e74\u534a\u5e74\u62a5\uff1a\u6d77\u5916\u4e1a\u52a1\u663e\u8457\u589e\u957f\uff0c\u671f\u95f4\u8d39\u7528\u6fc0\u589e\u81f4\u4e1a\u7ee9\u8f6c\u4e8f","source":"\u84dd\u9cb8\u8d22\u7ecf","stocks":300535,"type":"news"},{"seq":59420701,"ctime":1787587648,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260825\/59420701.shtml","title":"\u8fbe\u5a01\u80a1\u4efd\uff1a2026\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300535,"type":"notice"},{"seq":59420755,"ctime":1787587541,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260825\/59420755.shtml","title":"\u8fbe\u5a01\u80a1\u4efd\uff1a2026\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300535,"type":"notice"},{"seq":59420749,"ctime":1787587468,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260825\/59420749.shtml","title":"\u8fbe\u5a01\u80a1\u4efd\uff1a\u5317\u4eac\u5fb7\u6052\uff08\u6210\u90fd\uff09\u5f8b\u5e08\u4e8b\u52a1\u6240\u5173\u4e8e\u56db\u5ddd\u8fbe\u5a01\u79d1\u6280\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u56de\u8d2d\u6ce8\u9500\u90e8\u5206\u9650\u5236\u6027\u80a1\u7968\u7684\u6cd5\u5f8b\u610f\u89c1","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300535,"type":"notice"},{"seq":59420709,"ctime":1787587468,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260825\/59420709.shtml","title":"\u8fbe\u5a01\u80a1\u4efd\uff1a\u5173\u4e8e\u56de\u8d2d\u6ce8\u9500\u90e8\u5206\u9650\u5236\u6027\u80a1\u7968\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300535,"type":"notice"},{"seq":59420699,"ctime":1787587468,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260825\/59420699.shtml","title":"\u8fbe\u5a01\u80a1\u4efd\uff1a\u8463\u4e8b\u4f1a\u85aa\u916c\u4e0e\u8003\u6838\u59d4\u5458\u4f1a\u5173\u4e8e\u56de\u8d2d\u6ce8\u9500\u90e8\u5206\u9650\u5236\u6027\u80a1\u7968\u4e8b\u9879\u7684\u6838\u67e5\u610f\u89c1","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300535,"type":"notice"},{"seq":679000657,"ctime":1786930772,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260817\/679000657.shtml","title":"\u5149\u523b\u80f6\u677f\u5757\u8d70\u9ad8\uff0c\u767e\u5408\u82b1\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300535,"type":"news"},{"seq":678522195,"ctime":1785316228,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260729\/678522195.shtml","title":"\u8fbe\u5a01\u80a1\u4efd\u4eae\u76f8\u7b2c\u5341\u516d\u5c4a\u5168\u56fd\u76ae\u9769\u79d1\u5b66\u6280\u672f\u4f1a\u8bae\uff0c\u5171\u63a2\u4f4e\u6c14\u5473\u65b0\u8def\u5f84","source":"\u8fbe\u5a01\u80a1\u4efd\u5b98\u5fae","stocks":300535,"type":"yidong"},{"seq":678311899,"ctime":1784599825,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260721\/678311899.shtml","title":"\u8fbe\u5a01\u80a1\u4efd\uff1a\u516c\u53f8\u901a\u8fc7IATF16949\u518d\u8ba4\u8bc1\u5ba1\u6838\u5e76\u6210\u529f\u6269\u9879","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300535,"type":"yidong"},{"seq":58880979,"ctime":1783958668,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260714\/58880979.shtml","title":"\u8fbe\u5a01\u80a1\u4efd\uff1a\u5317\u4eac\u5fb7\u6052\uff08\u6210\u90fd\uff09\u5f8b\u5e08\u4e8b\u52a1\u6240\u5173\u4e8e\u56db\u5ddd\u8fbe\u5a01\u79d1\u6280\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u56de\u8d2d\u6ce8\u9500\u90e8\u5206\u9650\u5236\u6027\u80a1\u7968\u7684\u6cd5\u5f8b\u610f\u89c1","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300535,"type":"notice"},{"seq":58880999,"ctime":1783958668,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260714\/58880999.shtml","title":"\u8fbe\u5a01\u80a1\u4efd\uff1a\u5173\u4e8e\u56de\u8d2d\u6ce8\u9500\u90e8\u5206\u9650\u5236\u6027\u80a1\u7968\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300535,"type":"notice"},{"seq":58881017,"ctime":1783958668,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260714\/58881017.shtml","title":"\u8fbe\u5a01\u80a1\u4efd\uff1a\u8463\u4e8b\u4f1a\u85aa\u916c\u4e0e\u8003\u6838\u59d4\u5458\u4f1a\u5173\u4e8e\u56de\u8d2d\u6ce8\u9500\u90e8\u5206\u9650\u5236\u6027\u80a1\u7968\u4e8b\u9879\u7684\u6838\u67e5\u610f\u89c1","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300535,"type":"notice"},{"seq":677748614,"ctime":1782465552,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260626\/677748614.shtml","title":"\u8fbe\u5a01\u8bfaTA54-551\u975e\u79bb\u5b50\u805a\u6c28\u916f\u589e\u7a20\u5242","source":"\u8fbe\u5a01\u80a1\u4efd\u5b98\u5fae","stocks":300535,"type":"yidong"},{"seq":677243462,"ctime":1780634951,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260605\/677243462.shtml","title":"\u5b50\u516c\u53f8\u662f\u5426\u6709\u6d89\u53ca\u534a\u5bfc\u4f53\u7535\u5b50\u4e13\u7528\u6750\u6599\u9886\u57df\uff1f\u8fbe\u5a01\u80a1\u4efd\u56de\u5e94","source":"\u8d22\u95fb","stocks":300535,"type":"yidong"},{"seq":677158773,"ctime":1780395377,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260602\/677158773.shtml","title":"\u8fbe\u5a01\u80a1\u4efd\uff1a\u62df\u5c06\u91d1\u72ee\u79d1\u628060%\u80a1\u6743\u5212\u8f6c\u81f3\u5168\u8d44\u5b50\u516c\u53f8\u5e76\u589e\u8d444080\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300535,"type":"yidong"},{"seq":677143397,"ctime":1780365940,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260602\/677143397.shtml","title":"\u8fbe\u5a01\u80a1\u4efd\u83b7\u8bc4\u201c\u56db\u5ddd\u7701\u5148\u8fdb\u7ea7\u667a\u80fd\u5de5\u5382\u201d","source":"\u8fbe\u5a01\u80a1\u4efd\u5b98\u5fae","stocks":300535,"type":"yidong"},{"seq":677055795,"ctime":1779972988,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260528\/677055795.shtml","title":"\u8fbe\u5a01\u80a1\u4efd\uff1a\u516c\u53f8\u76ee\u524d\u6682\u65e0\u5149\u523b\u80f6\u9886\u57df\u7684\u91cf\u4ea7\u4ea7\u54c1","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300535,"type":"yidong"},{"seq":677055378,"ctime":1779971962,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260528\/677055378.shtml","title":"\u8fbe\u5a01\u80a1\u4efd\uff1a\u76ee\u524d\u516c\u53f8\u6838\u5fc3\u56e2\u961f\u7a33\u5b9a\uff0c\u5c65\u804c\u72b6\u6001\u826f\u597d","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300535,"type":"news"},{"seq":676944337,"ctime":1779694364,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260525\/676944337.shtml","title":"\u516c\u53f8\u8463\u4e8b\u4f1a\u79d8\u4e66\u5165\u9009\u6210\u90fd\u5e02C\u7c7b\u4eba\u624d","source":"\u8fbe\u5a01\u80a1\u4efd\u5b98\u5fae","stocks":300535,"type":"news"},{"seq":676914048,"ctime":1779454939,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260522\/676914048.shtml","title":"\u8fbe\u5a01\u80a1\u4efd\uff1a\u62df\u51fa\u8d44330\u4e07\u5143\u4e0e\u5468\u5e05\u5171\u540c\u8bbe\u7acb\u535a\u8054\u65b0\u6750\uff0c\u4e3b\u8425\u6c7d\u8f66\u5185\u9970\u6750\u6599\u7528\u5316\u5b66\u52a9\u5242\u7b49","source":"\u8d22\u95fb","stocks":300535,"type":"news"},{"seq":676908286,"ctime":1779446611,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260522\/676908286.shtml","title":"\u8fbe\u5a01\u80a1\u4efd\uff1a\u5408\u8d44\u8bbe\u7acb\u4e0a\u6d77\u8fbe\u5a01\u535a\u8054\u65b0\u6750\u6599\u6709\u9650\u516c\u53f8","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300535,"type":"yidong"},{"seq":676839700,"ctime":1779271161,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260520\/676839700.shtml","title":"\u8fbe\u5a01\u80a1\u4efd\u83b7\u8bc42025\u5e74\u5ea6\u56db\u5ddd\u7701\u6570\u5b57\u5316\u8f6c\u578b\u4fc3\u8fdb\u4e2d\u5fc3","source":"\u8fbe\u5a01\u80a1\u4efd\u5b98\u5fae","stocks":300535,"type":"yidong"},{"seq":676670381,"ctime":1778681522,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260513\/676670381.shtml","title":"\u8fbe\u5a01\u80a1\u4efd\uff1a2025\u5e74\u5ea6\u5229\u6da6\u5206\u914d\u9884\u6848\u5c1a\u9700\u63d0\u4ea4\u80a1\u4e1c\u4f1a\u5ba1\u8bae","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300535,"type":"yidong"},{"seq":676670363,"ctime":1778681458,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260513\/676670363.shtml","title":"\u8fbe\u5a01\u80a1\u4efd\uff1a\u516c\u53f8\u8ba1\u5212\u5728\u610f\u5927\u5229\u5f53\u5730\u5efa\u8bbe\u751f\u4ea7\u57fa\u5730\u548c\u6280\u672f\u7814\u53d1\u5b9e\u9a8c\u5ba4","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300535,"type":"news"},{"seq":676670293,"ctime":1778681341,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260513\/676670293.shtml","title":"\u8fbe\u5a01\u80a1\u4efd\uff1a\u5929\u5e9c\u8fbe\u5a01\u603b\u90e8\u57fa\u5730\u9879\u76ee\u76ee\u524d\u4e3b\u4f53\u5de5\u7a0b\u5df2\u57fa\u672c\u5b8c\u5de5","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300535,"type":"yidong"},{"seq":676549486,"ctime":1778238567,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260508\/676549486.shtml","title":"\u8fbe\u5a01\u80a1\u4efd\uff1a\u4e8c\u7ea7\u5e02\u573a\u80a1\u4ef7\u6ce2\u52a8\u53d7\u591a\u91cd\u56e0\u7d20\u5f71\u54cd","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300535,"type":"yidong"},{"seq":676511776,"ctime":1778143142,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260507\/676511776.shtml","title":"\u8fbe\u5a01\u80a1\u4efd\uff1a\u76ee\u524d\u516c\u53f8\u751f\u4ea7\u7ecf\u8425\u4e00\u5207\u6b63\u5e38","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300535,"type":"yidong"},{"seq":676373874,"ctime":1777439736,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260429\/676373874.shtml","title":"\u8fbe\u5a01\u80a1\u4efd2025\u5e74\u5f52\u6bcd\u51c0\u5229\u6da63581.29\u4e07\u5143\u589e412.82%\uff0c\u7814\u53d1\u5f3a\u5ea6\u5347\u81f37.92%","source":"\u84dd\u9cb8\u8d22\u7ecf","stocks":300535,"type":"news"},{"seq":57701913,"ctime":1777306052,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260428\/57701913.shtml","title":"\u8fbe\u5a01\u80a1\u4efd\uff1a2026\u5e74\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300535,"type":"notice"},{"seq":57701899,"ctime":1777306046,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260428\/57701899.shtml","title":"\u8fbe\u5a01\u80a1\u4efd\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300535,"type":"notice"},{"seq":57701973,"ctime":1777305938,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260428\/57701973.shtml","title":"\u8fbe\u5a01\u80a1\u4efd\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300535,"type":"notice"}]

2026-10-23,13.83,14.35,13.24,14.3500,23643,32524400,2.91;2026-10-22,14.30,14.65,14.05,14.0500,17388,24898200,2.14;2026-10-21,14.55,14.82,14.40,14.4500,14749,21466200,1.82;2026-10-20,14.45,14.83,14.26,14.6200,14070,20487100,1.73;2026-10-19,14.64,14.66,14.05,14.4500,27409,39463300,3.38;2026-10-16,14.66,15.17,14.50,14.7100,25778,38304700,3.18;2026-10-15,14.48,14.82,14.17,14.3600,26308,38181100,3.24;2026-10-14,15.48,15.72,14.69,14.7700,19884,29964500,2.45;2026-10-13,15.32,15.73,14.58,15.5900,25244,38362900,3.11;2026-10-12,15.55,15.75,15.13,15.3100,23714,36489800,2.92;2026-10-09,15.61,15.82,14.78,15.5500,25001,38205200,3.08;2026-10-08,15.84,16.10,15.56,15.6800,15942,25145300,1.96;2026-09-30,15.98,16.13,15.66,15.8700,16448,26085100,2.03;2026-09-29,15.65,16.05,15.41,15.9400,18112,28705500,2.23;2026-09-28,15.75,15.92,15.43,15.6500,20798,32503500,2.56;2026-09-24,15.73,16.03,15.68,15.8200,15998,25402200,1.97;2026-09-23,15.86,15.98,15.55,15.8400,20323,32106400,2.50;2026-09-22,15.64,15.98,15.49,15.7000,22229,34953200,2.74;2026-09-21,15.25,15.65,15.16,15.5700,22510,34786100,2.77;2026-09-18,15.38,15.51,15.11,15.2500,17449,26725500,2.15;2026-09-17,15.03,15.36,14.82,15.2200,19785,29824500,2.44;2026-09-16,14.90,15.20,14.67,15.0500,17931,26949500,2.21;2026-09-15,15.64,15.64,14.88,15.0000,23674,35778900,2.92;2026-09-14,15.37,15.92,15.15,15.6400,23439,36494100,2.89;2026-09-11,16.05,16.06,15.06,15.4100,30150,46295300,3.71;2026-09-10,16.28,16.32,15.91,16.0600,17570,28255900,2.16;2026-09-09,16.40,16.52,16.14,16.2200,20432,33282900,2.52;2026-09-08,16.56,16.56,16.25,16.5500,13443,22078000,1.66;2026-09-07,16.34,16.62,16.26,16.4700,16295,26832100,2.01;2026-09-04,16.48,16.76,16.22,16.3500,19718,32575100,2.43;2026-09-03,16.70,16.97,16.39,16.4600,20685,34315700,2.55;2026-09-02,16.80,17.00,16.58,16.7500,20546,34409200,2.53;2026-09-01,17.09,17.26,16.85,17.0400,22111,37627800,2.72;2026-08-31,17.21,17.21,16.80,17.0800,20289,34575300,2.50;2026-08-28,17.27,17.27,16.95,17.0600,17557,29973200,2.16;2026-08-27,16.55,17.63,16.48,17.1400,36044,61374700,4.44;2026-08-26,17.02,17.48,16.61,16.7400,31449,53118400,3.87;2026-08-25,16.66,17.75,16.50,17.1200,37653,65044600,4.64;2026-08-24,17.34,17.34,16.60,16.9900,38935,65771500,4.80;2026-08-21,16.46,17.27,16.45,17.1200,49268,83534800,6.07;2026-08-20,16.20,16.59,15.86,16.4500,32293,52645400,3.98;2026-08-19,16.44,16.64,15.73,15.8600,42013,67611200,5.18;2026-08-18,16.68,17.48,16.45,16.6100,78395,132382500,9.66;2026-08-17,15.39,17.62,15.37,16.8000,106095,178311000,13.07;2026-08-14,15.27,15.36,15.00,15.2600,17492,26548700,2.16;2026-08-13,15.51,15.57,15.20,15.2700,19544,30018400,2.41;2026-08-12,15.61,15.79,15.41,15.5100,16595,25829200,2.04;2026-08-11,15.38,15.75,15.10,15.6500,31797,49018900,3.92;2026-08-10,14.61,15.55,14.48,15.5000,30737,46493600,3.79;2026-08-07,14.56,14.70,14.24,14.5500,23692,34289700,2.92;2026-08-06,14.63,14.75,14.35,14.5700,21382,31119200,2.63;2026-08-05,14.51,14.84,14.37,14.6600,25095,36654500,3.09;2026-08-04,14.17,14.87,14.14,14.5900,31426,45650700,3.87;2026-08-03,13.49,14.23,13.37,14.1800,28199,39323900,3.47;2026-07-31,13.05,13.63,13.05,13.4900,18295,24519500,2.25;2026-07-30,13.12,13.42,12.89,13.1300,21927,28966300,2.70;2026-07-29,12.84,13.27,12.84,13.1200,20011,26217300,2.47;2026-07-28,12.79,13.08,12.72,12.8400,15553,20088800,1.92;2026-07-27,12.48,12.90,12.47,12.7800,17260,22004500,2.13;2026-07-24,12.59,12.66,12.17,12.4200,23273,28909500,2.87;2026-07-23,12.13,12.70,12.07,12.6600,23222,28756800,2.86;2026-07-22,12.32,12.62,12.01,12.1400,23527,28833900,2.90;2026-07-21,12.83,12.88,11.90,12.5300,38408,47543600,4.73;2026-07-20,13.29,13.71,12.53,12.8800,30347,39811900,3.74;2026-07-17,13.88,14.05,13.06,13.2500,27962,37979100,3.45;2026-07-16,13.69,14.10,13.48,13.7700,16994,23510000,2.09;2026-07-15,13.55,13.85,13.45,13.6900,16047,21949800,1.98;2026-07-14,13.21,13.69,13.01,13.6600,21962,29417000,2.71;2026-07-13,13.70,13.75,13.13,13.1500,18254,24411700,2.25;2026-07-10,13.38,14.05,13.08,13.7000,24885,33976100,3.07;2026-07-09,13.39,13.58,13.00,13.3900,16855,22343900,2.08;2026-07-08,13.68,13.89,13.31,13.4300,14102,19012800,1.74;2026-07-07,14.24,14.30,13.62,13.7700,21454,29693100,2.64;2026-07-06,14.54,14.78,14.16,14.2800,22595,32497300,2.78;2026-07-03,14.16,14.63,14.05,14.4500,24701,35594200,3.04;2026-07-02,14.11,14.62,13.89,14.0500,24202,34613000,2.98;2026-07-01,13.62,14.32,13.58,14.0900,25687,35817900,3.16;2026-06-30,13.59,13.88,13.41,13.6300,21437,29159800,2.64;2026-06-29,13.71,13.94,13.22,13.6400,29455,39968400,3.63;2026-06-26,13.98,14.01,13.50,13.7000,25532,35202800,3.15;2026-06-25,14.50,14.50,14.00,14.0800,25535,36214600,3.15;2026-06-24,15.25,15.25,14.36,14.4200,29898,43731500,3.68;2026-06-23,14.82,15.58,14.66,15.2500,29540,45032600,3.64;2026-06-22,14.35,14.95,13.81,14.8600,32289,46366400,3.98;2026-06-18,14.50,14.86,14.20,14.5500,20407,29615200,2.51;2026-06-17,15.05,15.09,14.50,14.6400,20103,29580300,2.48;2026-06-16,14.99,15.28,14.52,15.0600,22507,33564300,2.77;2026-06-15,15.50,15.78,14.79,14.9800,21896,33365100,2.70;2026-06-12,15.28,15.49,14.91,15.2600,19352,29560300,2.38;2026-06-11,15.32,15.39,14.70,15.0600,21832,32765800,2.69;2026-06-10,15.22,15.55,14.75,15.1500,20892,31591400,2.57;2026-06-09,15.27,15.88,15.15,15.3200,25243,38971900,3.11;2026-06-08,15.45,16.00,14.86,15.1300,26023,40032100,3.21;2026-06-05,15.38,15.97,14.90,15.8800,32420,50098200,3.99;2026-06-04,15.66,15.69,15.11,15.3400,22614,34656900,2.79;2026-06-03,15.95,16.11,15.52,15.6900,24580,38593000,3.03;2026-06-02,16.70,17.20,15.83,16.0100,31805,51296200,3.92;2026-06-01,16.33,16.93,16.00,16.6700,33434,55616900,4.12;2026-05-29,16.90,17.10,16.14,16.3600,22516,37296600,2.77;2026-05-28,16.75,17.08,16.35,16.9200,23039,38657200,2.84;2026-05-27,17.42,17.42,16.34,16.8300,31602,52915900,3.89;2026-05-26,17.17,17.68,17.03,17.3300,28798,50018900,3.55;2026-05-25,18.15,18.39,17.17,17.3600,27553,48436200,3.39;2026-05-22,17.65,18.24,17.32,18.1200,24004,42813600,2.96;2026-05-21,18.31,18.59,17.45,17.6000,25670,46361500,3.16;2026-05-20,18.45,18.47,18.00,18.3100,21394,39152300,2.64;2026-05-19,18.56,18.90,18.13,18.4700,22266,41099500,2.74;2026-05-18,18.24,18.77,17.77,18.5900,33568,61421700,4.14;2026-05-15,18.44,18.60,17.80,17.9800,29241,53148600,3.60;2026-05-14,18.53,18.74,18.10,18.4600,26245,48530100,3.23;2026-05-13,18.90,18.90,18.31,18.4700,21978,40814300,2.71;2026-05-12,19.20,19.24,18.65,18.8000,21683,40934400,2.67;2026-05-11,19.49,19.49,18.83,19.1100,33732,64324600,4.16;2026-05-08,19.28,19.42,19.11,19.3500,27362,52719100,3.37;2026-05-07,19.40,19.68,19.21,19.2900,34680,67417100,4.27;2026-05-06,20.29,20.29,19.03,19.3600,59608,117100600,7.34;2026-04-30,19.49,19.90,19.49,19.7900,30291,59661300,3.73;2026-04-29,18.82,19.70,18.76,19.4900,53127,102239700,6.55;2026-04-28,19.65,19.77,18.25,18.8800,76768,144320300,9.46;2026-04-27,19.82,20.45,19.55,20.3100,34259,68537500,4.22