[{"seq":680635335,"ctime":1791878834,"curl":"http:\/\/news.10jqka.com.cn\/field\/20261013\/680635335.shtml","title":"\u4e1c\u65b9\u73af\u5b87\uff1a\u622a\u81f32026\u5e7410\u67089\u65e5\u516c\u53f8\u7684\u80a1\u4e1c\u4eba\u6570\u4e3a10637","source":"\u8bc1\u5238\u4e4b\u661f","stocks":603706,"type":"yidong"},{"seq":680474053,"ctime":1791446562,"curl":"http:\/\/news.10jqka.com.cn\/field\/20261008\/680474053.shtml","title":"\u4e1c\u65b9\u73af\u5b87\uff1a\u622a\u81f32026\u5e749\u670830\u65e5\u516c\u53f8\u7684\u80a1\u4e1c\u4eba\u6570\u4e3a10592","source":"\u8bc1\u5238\u4e4b\u661f","stocks":603706,"type":"yidong"},{"seq":680167520,"ctime":1790064147,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260922\/680167520.shtml","title":"\u4e1c\u65b9\u73af\u5b87\uff1a\u622a\u81f32026\u5e749\u670818\u65e5\u516c\u53f8\u7684\u80a1\u4e1c\u4eba\u6570\u4e3a10394","source":"\u8bc1\u5238\u4e4b\u661f","stocks":603706,"type":"news"},{"seq":679836931,"ctime":1789122816,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260911\/679836931.shtml","title":"\u4e1c\u65b9\u73af\u5b87\uff1a\u622a\u81f32026\u5e749\u670810\u65e5\u516c\u53f8\u7684\u80a1\u4e1c\u4eba\u6570\u4e3a10695","source":"\u8bc1\u5238\u4e4b\u661f","stocks":603706,"type":"yidong"},{"seq":59465559,"ctime":1787760448,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260827\/59465559.shtml","title":"\u4e1c\u65b9\u73af\u5b87\uff1a\u4e1c\u65b9\u73af\u5b872026\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603706,"type":"notice"},{"seq":59465587,"ctime":1787760341,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260827\/59465587.shtml","title":"\u4e1c\u65b9\u73af\u5b87\uff1a\u4e1c\u65b9\u73af\u5b872026\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603706,"type":"notice"},{"seq":679303634,"ctime":1787730665,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260826\/679303634.shtml","title":"\u4e1c\u65b9\u73af\u5b87\uff1a2026\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da61.23\u4ebf\u5143\uff0c\u540c\u6bd4\u4e0b\u964d0.78%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603706,"type":"yidong"},{"seq":679231274,"ctime":1787569422,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260824\/679231274.shtml","title":"\u4e1c\u65b9\u73af\u5b87\uff1a\u622a\u81f32026\u5e748\u670820\u65e5\u516c\u53f8\u7684\u80a1\u4e1c\u4eba\u6570\u4e3a9968\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603706,"type":"yidong"},{"seq":678964741,"ctime":1786694499,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260814\/678964741.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u71c3\u6c14\u6307\u6570\u6da80.12%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.45%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603706,"type":"yidong"},{"seq":678901340,"ctime":1786532952,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260812\/678901340.shtml","title":"\u4e1c\u65b9\u73af\u5b87\uff1a\u622a\u81f32026\u5e748\u670810\u65e5\u516c\u53f8\u7684\u80a1\u4e1c\u4eba\u6570\u4e3a9884\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603706,"type":"yidong"},{"seq":678766142,"ctime":1786096410,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260807\/678766142.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u71c3\u6c14\u6307\u6570\u6da84.10%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.29%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603706,"type":"yidong"},{"seq":678587855,"ctime":1785487476,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260731\/678587855.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u71c3\u6c14\u6307\u6570\u6da81.69%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.22%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603706,"type":"yidong"},{"seq":678415313,"ctime":1784880199,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260724\/678415313.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u71c3\u6c14\u6307\u6570\u8dcc-0.27%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.6%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603706,"type":"yidong"},{"seq":678327521,"ctime":1784629910,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260721\/678327521.shtml","title":"\u4e1c\u65b9\u73af\u5b87\uff1a\u622a\u81f32026\u5e747\u670820\u65e5\u516c\u53f8\u7684\u80a1\u4e1c\u4eba\u6570\u4e3a9139\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603706,"type":"yidong"},{"seq":678254166,"ctime":1784277327,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260717\/678254166.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u71c3\u6c14\u6307\u6570\u8dcc-0.13%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65705.68%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603706,"type":"yidong"},{"seq":678098057,"ctime":1783671211,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260710\/678098057.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u71c3\u6c14\u6307\u6570\u8dcc-2.75%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.58%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603706,"type":"yidong"},{"seq":678068125,"ctime":1783585684,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260709\/678068125.shtml","title":"\u4e8c\u5b63\u5ea6\u672b50\u80a1\u80a1\u4e1c\u6237\u6570\u73af\u6bd4\u51cf\u5c11\u903e21%","source":"\u5927\u4f17\u8bc1\u5238\u62a5","stocks":603706,"type":"yidong"},{"seq":677937608,"ctime":1783071678,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260703\/677937608.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u71c3\u6c14\u6307\u6570\u6da85.05%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65704.64%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603706,"type":"yidong"},{"seq":677923858,"ctime":1783045075,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260703\/677923858.shtml","title":"\u71c3\u6c14\u677f\u5757\u9707\u8361\u4e0a\u884c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603706,"type":"yidong"},{"seq":677880707,"ctime":1782913123,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260701\/677880707.shtml","title":"\u4e1c\u65b9\u73af\u5b87\uff1a\u622a\u81f32026\u5e746\u670830\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a9360\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603706,"type":"yidong"},{"seq":677745896,"ctime":1782462115,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260626\/677745896.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u71c3\u6c14\u6307\u6570\u8dcc-6.85%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65705.3%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603706,"type":"yidong"},{"seq":677428262,"ctime":1781258939,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260612\/677428262.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u71c3\u6c14\u6307\u6570\u8dcc-2.44%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65702.54%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603706,"type":"yidong"},{"seq":677250848,"ctime":1780647469,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260605\/677250848.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u71c3\u6c14\u6307\u6570\u8dcc-0.67%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.34%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603706,"type":"yidong"},{"seq":677079768,"ctime":1780042922,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260529\/677079768.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u71c3\u6c14\u6307\u6570\u8dcc-4.56%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65703.49%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603706,"type":"yidong"},{"seq":676906868,"ctime":1779444000,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260522\/676906868.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u71c3\u6c14\u6307\u6570\u8dcc-0.32%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.23%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603706,"type":"yidong"},{"seq":676879709,"ctime":1779366721,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260521\/676879709.shtml","title":"\u4e1c\u65b9\u73af\u5b87\uff1a\u622a\u81f32026\u5e745\u670820\u65e5\u516c\u53f8\u7684\u80a1\u4e1c\u4eba\u6570\u4e3a11535\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603706,"type":"yidong"},{"seq":676726741,"ctime":1778835444,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260515\/676726741.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u71c3\u6c14\u6307\u6570\u6da81.01%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65702.08%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603706,"type":"yidong"},{"seq":676632379,"ctime":1778583131,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260512\/676632379.shtml","title":"\u4e1c\u65b9\u73af\u5b87\uff1a\u622a\u81f32026\u5e745\u67088\u65e5\u80a1\u4e1c\u4eba\u6570\u4e3a11005\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603706,"type":"yidong"},{"seq":676543230,"ctime":1778227873,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260508\/676543230.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u71c3\u6c14\u6307\u6570\u6da80.44%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.21%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603706,"type":"yidong"},{"seq":676487838,"ctime":1778072951,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260506\/676487838.shtml","title":"\u4e1c\u65b9\u73af\u5b87\uff1a\u622a\u81f32026\u5e744\u670830\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a11735\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603706,"type":"yidong"},{"seq":676483172,"ctime":1778065727,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260506\/676483172.shtml","title":"\u4e1c\u65b9\u73af\u5b87\uff1a2026\u5e74\u7b2c\u4e00\u5b63\u5ea6\u516c\u53f8\u5b9e\u73b0\u5f52\u5c5e\u4e8e\u4e0a\u5e02\u516c\u53f8\u80a1\u4e1c\u7684\u6263\u9664\u975e\u7ecf\u5e38\u6027\u635f\u76ca\u7684\u51c0\u5229\u6da6\u540c\u6bd4\u4e0a\u534728.61%","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603706,"type":"yidong"},{"seq":676352765,"ctime":1777377219,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260428\/676352765.shtml","title":"\u7f8e\u4ee5\u4f0a\u51b2\u7a81\u7206\u53d1\u4ee5\u6765 \u9996\u8258\u6db2\u5316\u5929\u7136\u6c14\u8239\u901a\u8fc7\u970d\u5c14\u6728\u5179\u6d77\u5ce1","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603706,"type":"news"},{"seq":676331220,"ctime":1777339961,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260428\/676331220.shtml","title":"\u71c3\u6c14\u677f\u5757\u76d8\u521d\u62c9\u5347\uff0c\u6c34\u53d1\u71c3\u6c14\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603706,"type":"news"},{"seq":57676681,"ctime":1777306052,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260428\/57676681.shtml","title":"\u4e1c\u65b9\u73af\u5b87\uff1a\u4e1c\u65b9\u73af\u5b872026\u5e74\u7b2c\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603706,"type":"notice"},{"seq":676309376,"ctime":1777281691,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260427\/676309376.shtml","title":"\u4e1c\u65b9\u73af\u5b87\uff1a2026\u5e74\u7b2c\u4e00\u5b63\u5ea6\u51c0\u5229\u6da61.03\u4ebf\u5143\uff0c\u540c\u6bd4\u589e\u957f26.41%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603706,"type":"yidong"},{"seq":676260316,"ctime":1777020251,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260424\/676260316.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u71c3\u6c14\u6307\u6570\u6da82.41%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.7%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603706,"type":"yidong"},{"seq":676199616,"ctime":1776863401,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260422\/676199616.shtml","title":"\u4e1c\u65b9\u73af\u5b87\uff1a\u622a\u81f34\u670820\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a11774\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603706,"type":"yidong"},{"seq":676108533,"ctime":1776648718,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260420\/676108533.shtml","title":"\u4e0a\u5e02\u516c\u53f82025\u5e74\u5ea6\u5206\u7ea2\u65b9\u6848\u4e00\u89c8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":603706,"type":"news"},{"seq":57400881,"ctime":1776614846,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260420\/57400881.shtml","title":"\u4e1c\u65b9\u73af\u5b87\uff1a\u4e1c\u65b9\u73af\u5b872025\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603706,"type":"notice"},{"seq":57401031,"ctime":1776614738,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260420\/57401031.shtml","title":"\u4e1c\u65b9\u73af\u5b87\uff1a\u4e1c\u65b9\u73af\u5b872025\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603706,"type":"notice"}]

2026-10-23,16.79,16.90,16.33,16.8300,9465,15687500,0.50;2026-10-22,16.98,17.06,16.68,16.7100,7897,13266000,0.42;2026-10-21,17.17,17.22,16.85,16.9800,7901,13452100,0.42;2026-10-20,17.08,17.25,17.05,17.1700,7328,12557500,0.39;2026-10-19,17.17,17.28,17.00,17.2500,10592,18150700,0.56;2026-10-16,17.00,17.27,16.95,17.1800,8673,14855800,0.46;2026-10-15,17.25,17.35,16.80,16.9100,15028,25565600,0.79;2026-10-14,17.19,17.62,17.19,17.3800,11770,20492400,0.62;2026-10-13,17.21,17.28,16.98,17.2200,9548,16343300,0.50;2026-10-12,17.39,17.52,17.11,17.1400,10051,17318800,0.53;2026-10-09,17.47,17.71,17.04,17.4300,15233,26402500,0.80;2026-10-08,17.22,17.58,17.18,17.5600,19076,33342000,1.01;2026-09-30,17.04,17.26,16.92,17.1900,8663,14842200,0.46;2026-09-29,17.05,17.17,16.95,16.9500,7427,12676700,0.39;2026-09-28,17.12,17.18,16.96,17.0400,7028,11997200,0.37;2026-09-24,17.21,17.22,17.03,17.1200,7165,12264400,0.38;2026-09-23,17.21,17.42,17.02,17.1100,9571,16450000,0.51;2026-09-22,17.13,17.22,17.07,17.2100,7385,12669500,0.39;2026-09-21,17.02,17.16,16.93,17.1300,11030,18844600,0.58;2026-09-18,16.95,17.08,16.83,17.0000,6648,11292200,0.35;2026-09-17,16.95,16.96,16.75,16.8800,8151,13726800,0.43;2026-09-16,16.96,17.09,16.90,16.9800,6812,11564700,0.36;2026-09-15,17.34,17.44,16.93,16.9600,10698,18266100,0.56;2026-09-14,17.20,17.55,17.20,17.3100,9171,15948400,0.48;2026-09-11,17.65,17.66,17.25,17.2800,13401,23285600,0.71;2026-09-10,17.73,17.92,17.53,17.5600,15168,26822200,0.80;2026-09-09,17.88,17.88,17.65,17.7300,10074,17879700,0.53;2026-09-08,17.59,17.82,17.50,17.8100,14200,25172400,0.75;2026-09-07,17.44,17.59,17.39,17.5900,11529,20166400,0.61;2026-09-04,17.45,17.63,17.33,17.3700,14514,25400600,0.77;2026-09-03,17.49,17.63,17.41,17.4500,13903,24330300,0.73;2026-09-02,17.63,17.76,17.50,17.5100,15089,26544200,0.80;2026-09-01,17.58,17.78,17.51,17.6200,21155,37341700,1.12;2026-08-31,17.99,18.00,17.46,17.6000,26839,47239200,1.42;2026-08-28,18.05,18.12,17.90,17.9900,24381,43827400,1.29;2026-08-27,18.90,19.09,17.86,18.2400,48169,87900100,2.54;2026-08-26,19.25,19.78,19.15,19.7100,13550,26433400,0.72;2026-08-25,19.33,19.57,19.19,19.2600,10493,20270900,0.55;2026-08-24,19.45,19.54,19.16,19.4300,11451,22180800,0.60;2026-08-21,19.69,19.75,19.31,19.5000,9423,18379000,0.50;2026-08-20,19.84,20.10,19.51,19.6900,13600,26865900,0.72;2026-08-19,19.48,19.85,19.37,19.3700,12823,25146600,0.68;2026-08-18,19.27,19.69,19.21,19.6500,13048,25472100,0.69;2026-08-17,18.84,19.48,18.84,19.3300,12809,24697900,0.68;2026-08-14,18.88,19.05,18.62,18.9800,7568,14300300,0.40;2026-08-13,19.12,19.17,18.76,18.8700,10191,19263700,0.54;2026-08-12,19.22,19.35,19.07,19.1200,8623,16527500,0.46;2026-08-11,19.48,19.64,19.16,19.2900,11159,21559700,0.59;2026-08-10,19.20,19.53,19.08,19.3400,15548,30114900,0.82;2026-08-07,19.08,19.18,18.88,19.1500,11074,21101400,0.58;2026-08-06,18.87,19.08,18.65,19.0500,13941,26285100,0.74;2026-08-05,18.90,18.96,18.70,18.8700,12741,23998200,0.67;2026-08-04,19.50,19.52,18.82,18.8700,17676,33618600,0.93;2026-08-03,18.82,19.40,18.77,19.4000,17065,32634800,0.90;2026-07-31,18.36,19.00,18.36,18.9500,12925,24185900,0.68;2026-07-30,18.45,18.70,18.33,18.4800,9226,17079200,0.49;2026-07-29,18.26,18.64,18.16,18.5500,9313,17252200,0.49;2026-07-28,18.22,18.50,18.13,18.2900,6300,11525700,0.33;2026-07-27,18.12,18.65,18.06,18.2900,9536,17563200,0.50;2026-07-24,18.64,18.89,18.16,18.1600,7437,13715800,0.39;2026-07-23,18.12,18.82,18.12,18.7500,13124,24352600,0.69;2026-07-22,18.27,18.64,17.78,18.3000,26305,48020500,1.39;2026-07-21,19.68,19.69,18.01,18.3700,39667,73946500,2.09;2026-07-20,19.00,19.77,19.00,19.7700,20748,40419600,1.10;2026-07-17,19.39,19.66,18.86,19.0400,16790,32348800,0.89;2026-07-16,19.08,19.44,19.01,19.3500,10124,19538400,0.53;2026-07-15,19.11,19.57,18.93,19.1300,17490,33604400,0.92;2026-07-14,18.69,19.39,18.55,19.3300,16035,30703800,0.85;2026-07-13,18.50,18.95,18.50,18.6400,10065,18861500,0.53;2026-07-10,18.43,18.83,18.23,18.5800,8588,15925500,0.45;2026-07-09,18.47,18.76,18.24,18.5800,11527,21361400,0.61;2026-07-08,18.57,18.84,18.36,18.7600,11970,22283900,0.63;2026-07-07,19.03,19.03,18.50,18.5300,10347,19359600,0.55;2026-07-06,19.07,19.28,18.68,19.0600,16387,31080400,0.87;2026-07-03,18.27,19.33,18.27,19.2500,18851,35767100,1.00;2026-07-02,17.94,18.48,17.70,18.4100,13017,23710800,0.69;2026-07-01,17.27,17.95,17.05,17.8600,17541,31032400,0.93;2026-06-30,17.11,17.40,16.81,17.2900,22663,38963800,1.20;2026-06-29,17.45,17.47,16.58,17.1100,27997,47649700,1.48;2026-06-26,18.65,18.92,17.04,17.3500,37974,67290300,2.01;2026-06-25,18.96,19.14,18.70,18.7700,12830,24231500,0.68;2026-06-24,19.68,19.96,19.02,19.0800,13494,26108900,0.71;2026-06-23,19.44,19.95,19.33,19.8400,13762,27220300,0.73;2026-06-22,19.58,19.68,18.77,19.4600,16841,32165800,0.89;2026-06-18,19.68,19.94,19.40,19.5800,13477,26404600,0.71;2026-06-17,19.80,19.99,19.46,19.7800,14092,27745400,0.74;2026-06-16,21.06,21.06,19.90,19.9100,15012,30274200,0.79;2026-06-15,20.14,20.71,20.10,20.7100,19274,39506800,1.02;2026-06-12,20.48,20.65,20.10,20.2100,18203,37094800,0.96;2026-06-11,20.73,20.88,20.26,20.3300,16651,34041200,0.88;2026-06-10,21.72,22.06,21.42,21.6900,18451,40113500,0.97;2026-06-09,21.82,22.20,21.45,21.7000,12960,28070500,0.68;2026-06-08,21.92,22.27,21.43,21.7600,16675,36416100,0.88;2026-06-05,22.09,22.85,22.01,22.3900,21335,47908700,1.13;2026-06-04,22.32,22.51,21.92,21.9900,13927,30888900,0.74;2026-06-03,22.62,22.62,22.01,22.3600,13138,29227000,0.69;2026-06-02,22.99,23.12,22.50,22.6400,15755,35904900,0.83;2026-06-01,22.03,23.09,21.96,22.9300,22114,50288500,1.17;2026-05-29,22.44,22.63,21.96,22.2800,14969,33328600,0.79;2026-05-28,22.47,22.74,22.00,22.4800,18464,41298000,0.97;2026-05-27,22.78,22.78,22.25,22.4900,20234,45482100,1.07;2026-05-26,22.94,23.88,22.45,22.7800,20150,45866100,1.06;2026-05-25,23.65,23.65,22.49,22.8500,34631,78880600,1.83;2026-05-22,23.46,23.68,23.27,23.6400,28807,67584900,1.52;2026-05-21,24.33,24.58,23.41,23.4600,43974,105713700,2.32;2026-05-20,24.09,24.65,23.73,24.4600,32579,79455800,1.72;2026-05-19,23.63,24.09,23.35,24.0900,25896,61491800,1.37;2026-05-18,23.09,23.54,22.95,23.5400,18063,41919900,0.95;2026-05-15,22.99,23.58,22.71,23.4000,27271,63207100,1.44;2026-05-14,22.77,23.25,22.62,23.0100,21085,48606100,1.11;2026-05-13,22.57,22.98,22.46,22.7700,16983,38715400,0.90;2026-05-12,22.55,22.90,22.34,22.4600,12858,28996900,0.68;2026-05-11,22.20,22.75,22.15,22.6000,20012,45067100,1.06;2026-05-08,22.12,22.33,21.88,22.2500,14685,32474000,0.78;2026-05-07,21.71,22.18,21.60,22.1500,18216,40020700,0.96;2026-05-06,21.64,21.88,21.36,21.8400,24114,52249700,1.27;2026-04-30,21.34,21.75,21.23,21.6300,22591,48775300,1.19;2026-04-29,21.64,21.64,21.23,21.3400,25745,55160800,1.36;2026-04-28,20.98,22.15,20.98,21.6500,45079,97278400,2.38;2026-04-27,20.17,20.68,20.05,20.6300,18100,37078200,0.96