[{"seq":680169583,"ctime":1790064878,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260922\/680169583.shtml","title":"09\u670822\u65e5PC\u4ef7\u683c15000.00\u5143\/\u5428 30\u5929\u4e0a\u6da83.33%","source":"\u751f\u610f\u793e","stocks":600955,"type":"news"},{"seq":680145293,"ctime":1790035349,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260922\/680145293.shtml","title":"\u5c71\u4e1c\u6c11\u8425\u4f01\u4e1a\u524d20\u5f3a\u4e2d\uff0c\u8fd1\u4e00\u534a\u4f01\u4e1a\u6765\u81ea\u4e1c\u8425","source":"\u51e4\u51f0\u7f51\u8d22\u7ecf","stocks":600955,"type":"news"},{"seq":680134473,"ctime":1789986977,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260921\/680134473.shtml","title":"9\u670821\u65e5\u786b\u9178\u4ea7\u4e1a\u94fe\u60c5\u62a5","source":"\u751f\u610f\u793e","stocks":600955,"type":"yidong"},{"seq":680070035,"ctime":1789727734,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260918\/680070035.shtml","title":"\u7ef4\u8fdc\u80a1\u4efd\uff1a\u622a\u81f32026\u5e749\u670810\u65e5\uff0c\u516c\u53f8\u80a1\u4e1c\u6570\u4e3a34,016\u6237","source":"\u8bc1\u5238\u4e4b\u661f","stocks":600955,"type":"yidong"},{"seq":680067324,"ctime":1789723928,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260918\/680067324.shtml","title":"2026\u5e74\u7b2c37\u671f\u6caa\u6df1\u539f\u6750\u6599\u8bc1\u5238\u5468\u520a","source":"\u751f\u610f\u793e","stocks":600955,"type":"news"},{"seq":680037419,"ctime":1789691613,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260918\/680037419.shtml","title":"09\u670817\u65e5PC\u4ef7\u683c15333.33\u5143\/\u5428 10\u5929\u4e0a\u6da83.84%","source":"\u751f\u610f\u793e","stocks":600955,"type":"news"},{"seq":680023158,"ctime":1789641492,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260917\/680023158.shtml","title":"9\u670817\u65e5\u53cc\u915aA\u4ea7\u4e1a\u94fe\u60c5\u62a5","source":"\u751f\u610f\u793e","stocks":600955,"type":"yidong"},{"seq":679976605,"ctime":1789554076,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260916\/679976605.shtml","title":"9\u670816\u65e5\u786b\u9178\u4ea7\u4e1a\u94fe\u60c5\u62a5","source":"\u751f\u610f\u793e","stocks":600955,"type":"yidong"},{"seq":679931833,"ctime":1789469456,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260915\/679931833.shtml","title":"9\u670815\u65e5\u786b\u9178\u4ea7\u4e1a\u94fe\u60c5\u62a5","source":"\u751f\u610f\u793e","stocks":600955,"type":"yidong"},{"seq":679808103,"ctime":1789086958,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260911\/679808103.shtml","title":"\u751f\u610f\u793e9\u670811\u65e5\u4e19\u916e\u6da8\u4ef7\u4e0e\u76f8\u5173\u5468\u671f\u80a1\u5feb\u8baf","source":"\u751f\u610f\u793e","stocks":600955,"type":"yidong"},{"seq":679793004,"ctime":1789037919,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260910\/679793004.shtml","title":"9\u670810\u65e5\u53cc\u915aA\u4ea7\u4e1a\u94fe\u60c5\u62a5","source":"\u751f\u610f\u793e","stocks":600955,"type":"news"},{"seq":679767130,"ctime":1789002138,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260910\/679767130.shtml","title":"PriceSeek\u63d0\u9192\uff1a9\u670810\u65e5\u5229\u534e\u76ca\u7ef4\u8fdc\u82ef\u4e59\u70ef\u62a5\u4ef7\u4e0a\u8c03","source":"\u751f\u610f\u793e","stocks":600955,"type":"yidong"},{"seq":679711464,"ctime":1788870183,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260908\/679711464.shtml","title":"\u7ef4\u8fdc\u80a1\u4efd\uff1a2026\u5e74\u7b2c\u4e00\u6b21\u4e34\u65f6\u80a1\u4e1c\u4f1a\u51b3\u8bae\u516c\u544a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600955,"type":"news"},{"seq":679569598,"ctime":1788425520,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260903\/679569598.shtml","title":"09\u670803\u65e5\u73af\u6c27\u4e19\u70f710100.00\u5143\/\u5428 5\u5929\u4e0a\u6da86.69%","source":"\u751f\u610f\u793e","stocks":600955,"type":"news"},{"seq":679428281,"ctime":1788137139,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260831\/679428281.shtml","title":"\u751f\u610f\u793e8\u670831\u65e5\u78b3\u9178\u4e8c\u7532\u916f\u6da8\u4ef7\u4e0e\u5468\u671f\u80a1\u5feb\u8baf","source":"\u751f\u610f\u793e","stocks":600955,"type":"yidong"},{"seq":59348393,"ctime":1787242048,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260821\/59348393.shtml","title":"\u7ef4\u8fdc\u80a1\u4efd\uff1a\u5229\u534e\u76ca\u7ef4\u8fdc\u5316\u5b66\u80a1\u4efd\u6709\u9650\u516c\u53f82026\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600955,"type":"notice"},{"seq":59348403,"ctime":1787241941,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260821\/59348403.shtml","title":"\u7ef4\u8fdc\u80a1\u4efd\uff1a\u5229\u534e\u76ca\u7ef4\u8fdc\u5316\u5b66\u80a1\u4efd\u6709\u9650\u516c\u53f82026\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600955,"type":"notice"},{"seq":679146355,"ctime":1787231835,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260820\/679146355.shtml","title":"\u7ef4\u8fdc\u80a1\u4efd:2026\u5e74\u534a\u5e74\u5ea6\u8425\u4e1a\u6536\u5165\u540c\u6bd4\u589e\u957f21.75%","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600955,"type":"news"},{"seq":679134702,"ctime":1787214065,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260820\/679134702.shtml","title":"\u7ef4\u8fdc\u80a1\u4efd\uff1a2026\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u4e8f\u635f2240.03\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600955,"type":"yidong"},{"seq":678277826,"ctime":1784507803,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260720\/678277826.shtml","title":"\u751f\u610f\u793e7\u670820\u65e5\u53cc\u915aA\u6da8\u4ef7\u4e0e\u76f8\u5173\u5468\u671f\u80a1\u5feb\u8baf","source":"\u751f\u610f\u793e","stocks":600955,"type":"yidong"},{"seq":58878693,"ctime":1784045243,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260715\/58878693.shtml","title":"\u7ef4\u8fdc\u80a1\u4efd\uff1a\u5229\u534e\u76ca\u7ef4\u8fdc\u5316\u5b66\u80a1\u4efd\u6709\u9650\u516c\u53f82026\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600955,"type":"notice"},{"seq":678168739,"ctime":1784021190,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260714\/678168739.shtml","title":"\u7ef4\u8fdc\u80a1\u4efd\uff1a\u9884\u8ba12026\u5e74\u4e0a\u534a\u5e74\u51c0\u4e8f\u635f1800\u4e07\u5143-2600\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600955,"type":"yidong"},{"seq":677345355,"ctime":1781055462,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260610\/677345355.shtml","title":"\u73af\u6c27\u4e19\u70f7\u677f\u5757\u8d70\u9ad8\uff0c\u7ea2\u5b9d\u4e3d\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600955,"type":"news"},{"seq":677343353,"ctime":1781053639,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260610\/677343353.shtml","title":"\u751f\u610f\u793e6\u670810\u65e5\u82ef\u915a\u6da8\u4ef7\u4e0e\u76f8\u5173\u5468\u671f\u80a1\u5feb\u8baf","source":"\u751f\u610f\u793e","stocks":600955,"type":"news"},{"seq":677154767,"ctime":1780388837,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260602\/677154767.shtml","title":"\u7ef4\u8fdc\u80a1\u4efd\uff1a\u516c\u53f8\u7535\u89e3\u6db2\u6eb6\u5242\u4ea7\u54c1\u53ef\u5e94\u7528\u4e8e\u6db2\u6001\u7535\u6c60\u3001\u534a\u56fa\u6001\u7535\u6c60","source":"\u8d22\u95fb","stocks":600955,"type":"news"},{"seq":676964545,"ctime":1779756160,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260526\/676964545.shtml","title":"\u751f\u610f\u793e5\u670826\u65e5\u73af\u6c27\u4e19\u70f7\u6da8\u4ef7\u4e0e\u76f8\u5173\u5468\u671f\u80a1\u5feb\u8baf","source":"\u751f\u610f\u793e","stocks":600955,"type":"yidong"},{"seq":676948660,"ctime":1779698144,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260525\/676948660.shtml","title":"05\u670825\u65e5\u4e19\u4e8c\u918710000.00\u5143\/\u5428 5\u5929\u4e0a\u6da83.45%","source":"\u751f\u610f\u793e","stocks":600955,"type":"news"},{"seq":676695850,"ctime":1778751352,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260514\/676695850.shtml","title":"05\u670814\u65e5PC\u4ef7\u683c16266.67\u5143\/\u5428 90\u5929\u4e0a\u6da826.72%","source":"\u751f\u610f\u793e","stocks":600955,"type":"news"},{"seq":676260016,"ctime":1777020023,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260424\/676260016.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5316\u5b66\u539f\u6599\u6307\u6570\u6da82.14%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.44%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600955,"type":"yidong"},{"seq":676230511,"ctime":1776942385,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260423\/676230511.shtml","title":"\u4e2d\u90ae\u8bc1\u5238\uff1a\u9996\u6b21\u8986\u76d6\u7ef4\u8fdc\u80a1\u4efd\u7ed9\u4e88\u4e70\u5165\u8bc4\u7ea7","source":"\u8bc1\u5238\u4e4b\u661f","stocks":600955,"type":"news"},{"seq":676211039,"ctime":1776907754,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260423\/676211039.shtml","title":"\u73af\u6c27\u4e19\u70f7\u677f\u5757\u9ad8\u5f00","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600955,"type":"yidong"},{"seq":676162641,"ctime":1776771556,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260421\/676162641.shtml","title":"\u7ef4\u8fdc\u80a1\u4efd\uff1a\u516c\u53f8\u5df2\u9884\u7ea62026\u5e744\u670827\u65e5\u53ec\u5f00\u4e1a\u7ee9\u8bf4\u660e\u4f1a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600955,"type":"yidong"},{"seq":676084866,"ctime":1776426575,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260417\/676084866.shtml","title":"\u7ef4\u8fdc\u80a1\u4efd\uff1a\u516c\u53f82025\u5e74\u5b9e\u73b0\u8425\u4e1a\u6536\u51658768446660.05\u5143","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600955,"type":"yidong"},{"seq":676080581,"ctime":1776420310,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260417\/676080581.shtml","title":"\u7ef4\u8fdc\u80a1\u4efd\uff1a2025\u5e74\u51c0\u5229\u6da6\u4e8f\u635f9.92\u4ebf\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600955,"type":"yidong"},{"seq":676080564,"ctime":1776420286,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260417\/676080564.shtml","title":"\u7ef4\u8fdc\u80a1\u4efd\uff1a\u9884\u8ba12026\u5e74\u7b2c\u4e00\u5b63\u5ea6\u51c0\u5229\u6da6\u4e3a6600\u4e07\u5143\u52307300\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600955,"type":"yidong"},{"seq":675836241,"ctime":1775639185,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260408\/675836241.shtml","title":"04\u670808\u65e5\u4e19\u4e8c\u918711866.67\u5143\/\u5428 5\u5929\u4e0a\u6da812.66%","source":"\u751f\u610f\u793e","stocks":600955,"type":"news"},{"seq":675801317,"ctime":1775552424,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260407\/675801317.shtml","title":"\u7ef4\u8fdc\u80a1\u4efd04\u670807\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600955,"type":"yidong"},{"seq":675791481,"ctime":1775530191,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260407\/675791481.shtml","title":"\u4f0a\u6717\u77f3\u6cb9\u5316\u5de5\u8bbe\u65bd\u906d\u88ad\uff0c\u57fa\u7840\u5316\u5de5\u677f\u5757\u6380\u201c\u6da8\u505c\u6f6e\u201d","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053\u2014\u2014\u6295\u8d44\u60c5\u62a5","stocks":600955,"type":"news"},{"seq":675666562,"ctime":1774948062,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260331\/675666562.shtml","title":"\u7ef4\u8fdc\u80a1\u4efd\u8dcc7.57% 2021\u5e74\u4e0a\u5e02\u8d85\u52df20\u4ebf\u4e2d\u4fe1\u8bc1\u5238\u4fdd\u8350","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":600955,"type":"yidong"},{"seq":675651107,"ctime":1774917797,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260331\/675651107.shtml","title":"\u6caa\u80a1\u901a\u73b0\u8eab8\u53ea\u4e2a\u80a1\u9f99\u864e\u699c","source":"\u8bc1\u5238\u65f6\u62a5","author":"\u6570\u636e\u5b9d","stocks":600955,"type":"news"},{"seq":675636561,"ctime":1774863138,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260330\/675636561.shtml","title":"03\u670830\u65e5PC\u4ef7\u683c16316.67\u5143\/\u5428 5\u5929\u4e0a\u6da815.18%","source":"\u751f\u610f\u793e","stocks":600955,"type":"news"},{"seq":675635544,"ctime":1774861340,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260330\/675635544.shtml","title":"\u4e24\u8fde\u677f\u7ef4\u8fdc\u80a1\u4efd\uff1a\u80a1\u7968\u4ea4\u6613\u5f02\u5e38\u6ce2\u52a8\uff0c2025\u5e74\u51c0\u4e8f\u7ea610\u4ebf\u5143","source":"\u8d22\u95fb","stocks":600955,"type":"news"},{"seq":675596337,"ctime":1774602014,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260327\/675596337.shtml","title":"\u7ef4\u8fdc\u80a1\u4efd03\u670827\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600955,"type":"yidong"}]

2026-09-23,12.53,12.62,12.51,12.5800,19501,24501800,0.35;2026-09-22,12.60,12.65,12.50,12.5900,21635,27174800,0.39;2026-09-21,12.37,12.62,12.37,12.6000,21174,26519500,0.39;2026-09-18,12.38,12.49,12.37,12.4000,20619,25623800,0.37;2026-09-17,12.43,12.47,12.17,12.3600,19869,24478400,0.36;2026-09-16,12.28,12.47,12.24,12.4700,20648,25582500,0.38;2026-09-15,12.37,12.45,12.27,12.2800,21008,25891200,0.38;2026-09-14,12.36,12.49,12.31,12.4400,19730,24500600,0.36;2026-09-11,12.76,12.80,12.31,12.3600,40426,50260200,0.73;2026-09-10,12.87,13.05,12.77,12.7800,28353,36482300,0.52;2026-09-09,12.94,13.06,12.83,12.8700,19750,25501200,0.36;2026-09-08,12.73,12.95,12.62,12.9400,32185,41399100,0.59;2026-09-07,12.69,12.75,12.60,12.6900,20537,26031500,0.37;2026-09-04,12.80,12.91,12.60,12.6900,23685,30249100,0.43;2026-09-03,12.83,12.90,12.67,12.7000,24109,30760800,0.44;2026-09-02,13.05,13.06,12.71,12.8100,27865,35660400,0.51;2026-09-01,12.96,13.23,12.91,13.0700,29785,39040900,0.54;2026-08-31,12.95,13.11,12.75,12.9900,30684,39703400,0.56;2026-08-28,12.77,13.02,12.68,12.9400,37253,48124300,0.68;2026-08-27,12.68,12.78,12.56,12.7300,25025,31718900,0.46;2026-08-26,12.59,12.75,12.51,12.6800,25247,32003300,0.46;2026-08-25,12.38,12.66,12.37,12.6000,31149,39053200,0.57;2026-08-24,12.51,12.73,12.36,12.4500,25851,32299800,0.47;2026-08-21,12.76,12.82,12.45,12.5700,41988,52832900,0.76;2026-08-20,12.65,12.92,12.59,12.8500,43324,55226700,0.79;2026-08-19,12.71,12.84,12.57,12.6000,42915,54400100,0.78;2026-08-18,12.89,13.51,12.75,12.9500,73667,96184900,1.34;2026-08-17,12.60,12.92,12.51,12.8800,41833,53608600,0.76;2026-08-14,12.53,12.69,12.48,12.5600,19121,24001600,0.35;2026-08-13,12.75,12.80,12.53,12.5300,27657,35016800,0.50;2026-08-12,12.73,12.87,12.65,12.8000,23713,30280400,0.43;2026-08-11,12.92,12.92,12.65,12.6800,27608,35084900,0.50;2026-08-10,12.75,12.95,12.70,12.8700,32237,41420300,0.59;2026-08-07,12.82,12.86,12.63,12.7100,38879,49353600,0.71;2026-08-06,12.71,12.88,12.63,12.8300,26285,33537000,0.48;2026-08-05,12.62,12.81,12.54,12.7600,32230,41011500,0.59;2026-08-04,12.76,12.84,12.57,12.6000,30350,38358500,0.55;2026-08-03,12.53,12.77,12.42,12.7400,30306,38371400,0.55;2026-07-31,12.78,12.78,12.45,12.5700,29963,37634700,0.54;2026-07-30,12.48,12.69,12.35,12.4000,37860,47376500,0.69;2026-07-29,12.01,12.60,12.01,12.4700,52099,64508200,0.95;2026-07-28,12.05,12.22,11.99,12.1000,20758,25148700,0.38;2026-07-27,11.65,12.10,11.65,12.0900,30958,37143000,0.56;2026-07-24,12.00,12.10,11.72,11.7700,30405,36059100,0.55;2026-07-23,11.65,12.08,11.58,12.0700,44183,52646300,0.80;2026-07-22,11.75,11.83,11.56,11.6500,36788,42916700,0.67;2026-07-21,11.86,11.99,11.33,11.7600,69823,81065200,1.27;2026-07-20,12.12,12.33,11.77,11.8700,68741,82882800,1.25;2026-07-17,12.64,12.75,12.01,12.1200,79823,98397100,1.45;2026-07-16,12.71,12.86,12.54,12.5700,63884,81035500,1.16;2026-07-15,13.30,13.43,12.83,12.8300,125101,163189000,2.27;2026-07-14,14.44,14.60,14.03,14.2500,52753,74804200,0.96;2026-07-13,14.60,14.73,14.35,14.6100,70772,102916600,1.29;2026-07-10,14.40,14.79,14.13,14.5700,42109,61174200,0.77;2026-07-09,14.78,14.80,14.06,14.4700,61672,88566800,1.12;2026-07-08,14.89,14.99,14.61,14.6900,50282,74116900,0.91;2026-07-07,15.48,15.52,14.96,14.9900,47162,71365600,0.86;2026-07-06,15.65,16.05,15.51,15.5200,52676,82778000,0.96;2026-07-03,16.23,16.40,15.50,15.8100,66111,103889800,1.20;2026-07-02,15.89,16.53,15.77,16.1500,77377,125441900,1.41;2026-07-01,14.89,16.17,14.67,15.9000,100120,155794000,1.82;2026-06-30,15.08,15.08,14.50,14.7200,65654,96475000,1.19;2026-06-29,15.77,15.77,14.78,15.1000,65184,98480900,1.19;2026-06-26,15.99,16.23,15.36,15.3700,97133,151784900,1.77;2026-06-25,16.31,17.17,15.99,16.0200,120922,199828300,2.20;2026-06-24,16.80,17.30,16.16,16.4300,121386,201423600,2.21;2026-06-23,16.21,17.25,16.21,16.4600,129411,216391000,2.35;2026-06-22,15.25,15.76,14.93,15.7500,58277,89441400,1.06;2026-06-18,15.55,15.59,15.20,15.2500,39929,61193100,0.73;2026-06-17,15.82,15.82,15.52,15.6000,38486,60139700,0.70;2026-06-16,15.98,16.08,15.70,15.8300,45760,72749500,0.83;2026-06-15,15.66,16.25,15.55,15.9200,51726,82167100,0.94;2026-06-12,15.18,15.80,15.06,15.6600,53923,83482100,0.98;2026-06-11,15.45,15.60,14.99,15.2000,43347,65677600,0.79;2026-06-10,15.03,15.66,14.97,15.4600,61019,93887600,1.11;2026-06-09,15.17,15.22,14.70,15.0500,36912,55014400,0.67;2026-06-08,15.31,15.49,14.81,14.9500,46097,69576400,0.84;2026-06-05,15.57,15.84,15.30,15.6000,42904,66849100,0.78;2026-06-04,16.09,16.14,15.54,15.5500,44163,69253500,0.80;2026-06-03,16.22,16.29,16.00,16.1300,42129,68007500,0.77;2026-06-02,16.47,16.54,16.07,16.2100,38167,61736300,0.69;2026-06-01,16.23,16.57,16.22,16.4900,41862,68854500,0.76;2026-05-29,16.52,16.65,16.00,16.1700,48295,78300300,0.88;2026-05-28,16.26,16.66,16.26,16.6400,43595,71729000,0.79;2026-05-27,16.77,16.83,16.30,16.3500,50798,83788300,0.92;2026-05-26,16.99,17.03,16.52,16.7500,50953,85226000,0.93;2026-05-25,17.38,17.52,16.90,17.0100,49777,85063900,0.91;2026-05-22,17.42,17.47,17.00,17.3200,52191,90124500,0.95;2026-05-21,17.97,18.14,17.28,17.3100,68843,121846900,1.25;2026-05-20,17.68,18.14,17.68,17.9800,43522,77974400,0.79;2026-05-19,17.97,18.00,17.29,17.8500,79421,139518700,1.44;2026-05-18,18.30,18.39,17.70,17.9600,77182,138047100,1.40;2026-05-15,18.59,19.00,18.30,18.4500,71798,134070100,1.31;2026-05-14,18.40,18.90,18.31,18.5500,81933,153238500,1.49;2026-05-13,18.70,19.08,18.34,18.4900,71513,133248000,1.30;2026-05-12,18.83,19.23,18.48,18.6700,66945,125546700,1.22;2026-05-11,18.42,19.44,18.35,18.9300,102415,193129300,1.86;2026-05-08,18.82,18.86,18.26,18.4200,75532,139484600,1.37;2026-05-07,19.06,19.19,18.49,18.6100,105684,197702000,1.92;2026-05-06,19.42,19.56,19.04,19.2500,88153,169342900,1.60;2026-04-30,19.73,19.81,19.33,19.4100,86535,168695100,1.57;2026-04-29,19.23,20.10,19.23,19.8000,118818,235646400,2.16;2026-04-28,19.05,20.14,19.03,19.6200,128047,250940400,2.33;2026-04-27,19.22,19.50,18.97,19.2000,97550,187411100,1.77;2026-04-24,18.60,19.19,18.60,19.0300,101449,192062900,1.84;2026-04-23,18.60,19.32,18.45,18.7600,115212,217198800,2.09;2026-04-22,18.54,18.76,18.35,18.3800,68809,127198300,1.25;2026-04-21,18.51,19.10,18.16,18.5600,89376,165813900,1.62;2026-04-20,19.17,19.21,18.38,18.6300,154665,288217300,2.81;2026-04-17,18.24,19.69,18.24,19.2700,153086,292351100,2.78;2026-04-16,18.66,18.69,18.22,18.3700,85707,158181600,1.56;2026-04-15,18.60,18.93,18.25,18.7100,120886,225213800,2.20;2026-04-14,18.58,18.75,18.16,18.6000,120588,222210400,2.19;2026-04-13,17.96,18.73,17.77,18.4300,145063,266093400,2.64;2026-04-10,18.23,18.25,17.85,17.9200,63941,115192700,1.16;2026-04-09,18.77,19.52,18.00,18.0000,110201,202793700,2.00;2026-04-08,17.83,18.88,17.65,18.4400,197121,364035200,3.58;2026-04-07,16.36,18.10,16.25,18.1000,96660,169486300,1.76;2026-04-03,17.30,17.35,16.21,16.4500,88998,147038400,1.62;2026-04-02,17.50,17.65,16.93,17.1100,96375,166078900,1.75;2026-04-01,17.50,17.75,17.24,17.3000,118503,207323600,2.15;2026-03-31,18.74,18.79,17.31,17.3400,272869,490150600,4.96;2026-03-30,17.88,18.76,17.86,18.7600,338219,629121400,6.15;2026-03-27,15.42,17.05,15.35,17.0500,117906,192079300,2.14;2026-03-26,15.39,15.78,15.35,15.5000,68701,106818300,1.25;2026-03-25,15.40,15.48,15.18,15.3900,58855,90213000,1.07