[{"seq":679968500,"ctime":1789547239,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260916\/679968500.shtml","title":"\u70ac\u7533\u80a1\u4efd\uff1a\u53ef\u8f6c\u503a\u52df\u8d442.66\u4ebf\u5143\u6295\u5411\u51e0\u5185\u4e9a\u9a73\u8fd0\u9879\u76ee","source":"\u4e2d\u56fd\u8bc1\u5238\u62a5","stocks":"001202","type":"news"},{"seq":679959315,"ctime":1789531456,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260916\/679959315.shtml","title":"\u70ac\u7533\u80a1\u4efd\uff1a\u4e1c\u8bc1\u878d\u6c47\u3001\u534e\u798f\u8bc1\u5238\u7b49\u591a\u5bb6\u673a\u6784\u4e8e9\u670815\u65e5\u8c03\u7814\u6211\u53f8","source":"\u8bc1\u5238\u4e4b\u661f","stocks":"001202","type":"yidong"},{"seq":679561676,"ctime":1788413955,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260903\/679561676.shtml","title":"\u622a\u81f38\u670831\u65e5\uff0c\u70ac\u7533\u80a1\u4efd\u80a1\u4e1c\u4eba\u6570\u73af\u6bd4\u4e0b\u964d13.28%","source":"\u8d22\u95fb","stocks":"001202","type":"yidong"},{"seq":679262082,"ctime":1787643140,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260825\/679262082.shtml","title":"\u70ac\u7533\u80a1\u4efd2026\u5e74\u534a\u5e74\u62a5\uff1a\u6d77\u5916\u4e1a\u52a1\u62c9\u52a8\u8425\u6536\uff0c\u589e\u6536\u4e0d\u589e\u5229","source":"\u84dd\u9cb8\u8d22\u7ecf","stocks":"001202","type":"news"},{"seq":59420845,"ctime":1787587648,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260825\/59420845.shtml","title":"\u70ac\u7533\u80a1\u4efd\uff1a2026\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001202","type":"notice"},{"seq":59421007,"ctime":1787587541,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260825\/59421007.shtml","title":"\u70ac\u7533\u80a1\u4efd\uff1a2026\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001202","type":"notice"},{"seq":679232220,"ctime":1787571619,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260824\/679232220.shtml","title":"\u70ac\u7533\u80a1\u4efd\uff1a2026\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da62937.43\u4e07\u5143\uff0c\u540c\u6bd4\u4e0b\u964d28.01%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001202","type":"yidong"},{"seq":679024437,"ctime":1786978423,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260817\/679024437.shtml","title":"\u5934\u90e8\u516c\u52df\u4e91\u96c6\uff01\u7535\u5b50\u91cd\u83b7\u70ed\u6367","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"001202","type":"news"},{"seq":678970750,"ctime":1786701889,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260814\/678970750.shtml","title":"\u3010\u534f\u4f1a\u52a8\u6001\u3011\u534f\u4f1a\u526f\u79d8\u4e66\u957f\u8bb8\u666f\u8425\u643a\u4f1a\u5458\u4f01\u4e1a\u5230\u8bbf\u70ac\u7533\u7269\u6d41\u5f00\u5c55\u5408\u4f5c\u4ea4\u6d41\u6d3b\u52a8","source":"\u5e7f\u4e1c\u7701\u7269\u6d41\u884c\u4e1a\u534f\u4f1a","stocks":"001202","type":"yidong"},{"seq":678958478,"ctime":1786675116,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260814\/678958478.shtml","title":"\u518d\u6b21\u589e\u8d442.66\u4ebf\uff01\u70ac\u7533\u80a1\u4efd\u5728\u6d77\u5357\u642d\u5efa\u5bf9\u5916\u6295\u8d44\u5e73\u53f0","source":"\u8bc1\u5238\u5bfc\u62a5","author":"\u8bf7","stocks":"001202","type":"news"},{"seq":678922850,"ctime":1786591502,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260813\/678922850.shtml","title":"\u57fa\u91d1\u6700\u65b0\u8c03\u7814\u516c\u53f8\u540d\u5355\u66dd\u5149","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"001202","type":"news"},{"seq":678912806,"ctime":1786580082,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260813\/678912806.shtml","title":"\u3010\u79c1\u52df\u8c03\u7814\u8bb0\u5f55\u3011\u5de8\u6749\u8d44\u4ea7\u8c03\u7814\u70ac\u7533\u80a1\u4efd","source":"\u8bc1\u5238\u4e4b\u661f","stocks":"001202","type":"yidong"},{"seq":678912777,"ctime":1786580074,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260813\/678912777.shtml","title":"\u3010\u673a\u6784\u8c03\u7814\u8bb0\u5f55\u3011\u5706\u4fe1\u6c38\u4e30\u57fa\u91d1\u8c03\u7814\u5854\u724c\u96c6\u56e2\u3001\u70ac\u7533\u80a1\u4efd\u7b493\u53ea\u4e2a\u80a1\uff08\u9644\u540d\u5355\uff09","source":"\u8bc1\u5238\u4e4b\u661f","stocks":"001202","type":"yidong"},{"seq":678857045,"ctime":1786433616,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260811\/678857045.shtml","title":"\u70ac\u7533\u80a1\u4efd\u53ef\u8f6c\u503a\u4e8e8\u670813\u65e5\u5728\u6df1\u4ea4\u6240\u4e0a\u5e02","source":"\u4e2d\u56fd\u4e0a\u5e02\u516c\u53f8\u7f51","stocks":"001202","type":"yidong"},{"seq":678655138,"ctime":1785824057,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260804\/678655138.shtml","title":"\u4e1a\u7ee9\u5e73\u7a33\uff0c\u6d77\u5916\u5e03\u5c40\u8fdb\u884c\u4e2d\uff0c\u592a\u5e73\u6d0b\uff1a\u9996\u4e88\u70ac\u7533\u80a1\u4efd\u201c\u589e\u6301\u201d\u8bc4\u7ea7","source":"\u8d22\u95fb","stocks":"001202","type":"news"},{"seq":678520389,"ctime":1785313189,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260729\/678520389.shtml","title":"\u70ac\u7533\u80a1\u4efd\uff1a\u5e94\u6536\u8d26\u6b3e\u51fa\u73b0\u5927\u5e45\u589e\u957f\u4e3b\u8981\u662f\u8425\u6536\u89c4\u6a21\u589e\u52a0\u6240\u81f4","source":"\u8d22\u95fb","stocks":"001202","type":"news"},{"seq":678495178,"ctime":1785240547,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260728\/678495178.shtml","title":"\u70ac\u7533\u80a1\u4efd\uff1a\u516c\u53f8\u4e8e2026\u5e745\u6708\u65b0\u83b7\u5f97\u4e86\u4e0a\u6d77\u56fd\u9645\u80fd\u6e90\u4ea4\u6613\u4e2d\u5fc3\u7684\u56fd\u9645\u94dc\u4ea4\u5272\u4ed3\u5e93\u8d44\u8d28","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001202","type":"yidong"},{"seq":678495062,"ctime":1785240213,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260728\/678495062.shtml","title":"\u70ac\u7533\u80a1\u4efd\uff1a\u81ea\u6709\u8239\u8236\u90e8\u5206\u5df2\u7ecf\u5230\u8fbe\u9879\u76ee\u6240\u5728\u5730\u5e76\u5f00\u59cb\u6295\u8fd0","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001202","type":"yidong"},{"seq":678106536,"ctime":1783686702,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260710\/678106536.shtml","title":"\u70ac\u7533\u80a1\u4efd\uff1a\u622a\u81f32026\u5e746\u670830\u65e5\u516c\u53f8\u80a1\u4e1c\u6237\u6570\u4e3a15133\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001202","type":"yidong"},{"seq":677916283,"ctime":1783036967,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260703\/677916283.shtml","title":"\u3010\u673a\u6784\u8c03\u7814\u8bb0\u5f55\u3011\u5929\u5f18\u57fa\u91d1\u8c03\u7814\u695a\u5929\u79d1\u6280\u3001\u4e2d\u8d4b\u79d1\u6280\u7b494\u53ea\u4e2a\u80a1\uff08\u9644\u540d\u5355\uff09","source":"\u8bc1\u5238\u4e4b\u661f","stocks":"001202","type":"news"},{"seq":677916220,"ctime":1783036964,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260703\/677916220.shtml","title":"\u3010\u673a\u6784\u8c03\u7814\u8bb0\u5f55\u3011\u94f6\u6cb3\u57fa\u91d1\u8c03\u7814\u6d77\u5ddd\u667a\u80fd\u3001\u70ac\u7533\u80a1\u4efd","source":"\u8bc1\u5238\u4e4b\u661f","stocks":"001202","type":"news"},{"seq":677913992,"ctime":1783006349,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260702\/677913992.shtml","title":"\u70ac\u7533\u80a1\u4efd\uff1a\u5c71\u897f\u8bc1\u5238\u81ea\u8425\u3001\u4e2d\u94f6\u57fa\u91d1\u7b49\u591a\u5bb6\u673a\u6784\u4e8e7\u67082\u65e5\u8c03\u7814\u6211\u53f8","source":"\u8bc1\u5238\u4e4b\u661f","stocks":"001202","type":"news"},{"seq":677912337,"ctime":1782999510,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260702\/677912337.shtml","title":"\u70ac\u7533\u80a1\u4efd\uff1a\u516c\u53f8\u6d77\u5916\u4e1a\u52a1\u5df2\u4ece\u524d\u671f\u5e03\u5c40\u9636\u6bb5\u8fdb\u5165\u843d\u5730\u5b9e\u65bd\u9636\u6bb5","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001202","type":"yidong"},{"seq":677803933,"ctime":1782724703,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260629\/677803933.shtml","title":"\u70ac\u7533\u80a1\u4efd\u53ef\u8f6c\u503a\u6ce8\u518c\u83b7\u540c\u610f \u62df\u4e8e\u6df1\u4ea4\u6240\u4e0a\u5e02","source":"\u4e2d\u56fd\u4e0a\u5e02\u516c\u53f8\u7f51","stocks":"001202","type":"news"},{"seq":677688452,"ctime":1782302620,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260624\/677688452.shtml","title":"\u70ac\u7533\u80a1\u4efd\uff1a\u622a\u81f32026\u5e746\u670818\u65e5\u516c\u53f8\u80a1\u4e1c\u6237\u6570\u4e3a14796\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001202","type":"yidong"},{"seq":58625443,"ctime":1782230478,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260624\/58625443.shtml","title":"\u70ac\u7533\u80a1\u4efd\uff1a\u5173\u4e8e\u5168\u8d44\u5b50\u516c\u53f8\u6ce8\u9500\u5206\u516c\u53f8\u7684\u8fdb\u5c55\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001202","type":"notice"},{"seq":677091419,"ctime":1780065555,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260529\/677091419.shtml","title":"\u70ac\u7533\u80a1\u4efd\uff1a2025\u5e74\uff0c\u516c\u53f8\u7ee7\u7eed\u6df1\u8015\u5927\u5b97\u5546\u54c1\u4e13\u4e1a\u7269\u6d41\uff0c\u5b9e\u73b0\u8425\u4e1a\u6536\u516518.89\u4ebf\u5143\uff0c\u540c\u6bd4\u589e\u957f81.65%","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001202","type":"news"},{"seq":677091420,"ctime":1780065555,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260529\/677091420.shtml","title":"\u70ac\u7533\u80a1\u4efd\uff1a\u516c\u53f8\u7684\u4ed3\u50a8\u7efc\u5408\u670d\u52a1\u5185\u5bb9\u5305\u62ec\u5927\u5b97\u5546\u54c1\u7684\u5b58\u50a8\u4fdd\u7ba1\u3001\u88c5\u5378\u7b49\u7efc\u5408\u4ed3\u50a8\u4e1a\u52a1","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001202","type":"yidong"},{"seq":676942938,"ctime":1779692837,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260525\/676942938.shtml","title":"\u70ac\u7533\u80a1\u4efd\u53ef\u8f6c\u503a\u4e0a\u4f1a\u83b7\u901a\u8fc7 \u5c06\u4e8e\u6df1\u4ea4\u6240\u4e0a\u5e02","source":"\u4e2d\u56fd\u4e0a\u5e02\u516c\u53f8\u7f51","stocks":"001202","type":"yidong"},{"seq":676930252,"ctime":1779666568,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260525\/676930252.shtml","title":"\u56fd\u9645\u94dc\u4ea4\u5272\u670d\u52a1\u7f51\u7edc\u4ece\u957f\u4e09\u89d2\u62d3\u5c55\u81f3\u73e0\u4e09\u89d2","source":"\u671f\u8d27\u65e5\u62a5","stocks":"001202","type":"news"},{"seq":676857701,"ctime":1779328727,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260521\/676857701.shtml","title":"\u70ac\u7533\u80a1\u4efd3.8\u4ebf\u53ef\u8f6c\u503a\u660e\u65e5\u4e0a\u4f1a\uff0c\u51e0\u5185\u4e9a\u9879\u76ee\u4e8f\u635f\u5c40\u9762\u6709\u5f85\u626d\u8f6c","source":"\u7ecf\u6d4e\u5bfc\u62a5","author":"\u7ecf\u6d4e\u5bfc\u62a5","stocks":"001202","type":"news"},{"seq":676795479,"ctime":1779171345,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260519\/676795479.shtml","title":"\u70ac\u7533\u80a1\u4efd5\u670822\u65e5\u53ef\u8f6c\u503a\u4e0a\u4f1a \u53d1\u884c\u603b\u989d\u4e0d\u8d85\u8fc738,000\u4e07\u5143","source":"\u4e2d\u56fd\u4e0a\u5e02\u516c\u53f8\u7f51","stocks":"001202","type":"yidong"},{"seq":676775206,"ctime":1779104335,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260518\/676775206.shtml","title":"\u70ac\u7533\u80a1\u4efd\uff1a2026\u5e74\u7b2c\u4e00\u5b63\u5ea6\u516c\u53f8\u5b9e\u73b0\u8425\u4e1a\u6536\u51654.37\u4ebf\u5143\uff0c\u540c\u6bd4\u589e\u957f68.27%","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001202","type":"news"},{"seq":676775173,"ctime":1779104325,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260518\/676775173.shtml","title":"\u70ac\u7533\u80a1\u4efd\uff1a\u671f\u8d27\u6807\u51c6\u4ed3\u5355\u751f\u6210\u5305\u62ec\u4ea4\u5272\u9884\u62a5\uff08\u5165\u5e93\u7533\u62a5\uff09\u3001\u5546\u54c1\u5165\u5e93\u3001\u9a8c\u6536\u3001\u4ea4\u5272\u4ed3\u5e93\u7b7e\u53d1\u3001\u786e\u8ba4\u7b49\u73af\u8282","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001202","type":"yidong"},{"seq":676518850,"ctime":1778155720,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260507\/676518850.shtml","title":"\u70ac\u7533\u80a1\u4efd\uff1a\u622a\u81f32026\u5e744\u670830\u65e5\u516c\u53f8\u80a1\u4e1c\u6237\u6570\u4e3a16214\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001202","type":"yidong"},{"seq":676160019,"ctime":1776767973,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260421\/676160019.shtml","title":"\u70ac\u7533\u80a1\u4efd\uff1a\u516c\u53f8\u76ee\u524d\u5728\u4e1a\u52a1\u7ba1\u7406\u5e73\u53f0\u4e2d\u6709\u5bf9\u63a5\u533a\u5757\u94fe\u6280\u672f\u516c\u53f8\u63d0\u4f9b\u7684\u533a\u5757\u94fe\u6280\u672f","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001202","type":"yidong"},{"seq":676055065,"ctime":1776351291,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260416\/676055065.shtml","title":"\u70ac\u7533\u80a1\u4efd\uff1a2025\u5e74\u8425\u6536\u5b9e\u73b0\u9ad8\u589e\u957f \u6d77\u5916\u4e1a\u52a1\u52a0\u5feb\u7a81\u7834 \u5927\u5b97\u7269\u6d41\u7f51\u7edc\u6301\u7eed\u6269\u5bb9","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"001202","type":"news"},{"seq":676051083,"ctime":1776340829,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260416\/676051083.shtml","title":"\u70ac\u7533\u80a1\u4efd\uff1a2025\u5e74\u51c0\u5229\u6da67247.94\u4e07\u5143\uff0c\u540c\u6bd4\u4e0b\u964d11.15%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001202","type":"yidong"}]

2026-10-23,12.75,12.96,12.19,12.9100,28420,35754000,2.43;2026-10-22,13.37,13.37,12.88,12.8800,23480,30676200,2.01;2026-10-21,13.57,13.77,13.26,13.3000,22276,29912700,1.91;2026-10-20,13.73,13.85,13.35,13.6000,29751,40486800,2.55;2026-10-19,13.92,13.96,13.18,13.5700,33591,45418100,2.88;2026-10-16,13.95,14.30,13.82,13.9300,18952,26733600,1.62;2026-10-15,14.10,14.17,13.74,13.8500,20467,28519800,1.75;2026-10-14,15.20,15.25,14.09,14.1700,33848,49350100,2.90;2026-10-13,14.71,15.20,14.68,15.1900,31423,47253300,2.69;2026-10-12,15.00,15.16,14.74,14.9500,19849,29671800,1.70;2026-10-09,14.99,15.27,14.73,15.0000,33651,50337300,2.88;2026-10-08,14.88,15.26,14.77,15.0700,22347,33659100,1.91;2026-09-30,15.02,15.15,14.82,14.8800,9505,14203000,0.81;2026-09-29,14.88,15.05,14.80,15.0200,9668,14435300,0.83;2026-09-28,15.28,15.28,14.82,14.8600,14199,21244700,1.22;2026-09-24,15.13,15.13,14.81,15.0800,13188,19756300,1.13;2026-09-23,15.10,15.10,14.79,15.0400,18211,27186000,1.56;2026-09-22,15.05,15.30,14.94,15.1400,23705,35822300,2.03;2026-09-21,14.46,15.13,14.45,15.0200,29996,44618000,2.57;2026-09-18,14.31,14.47,14.17,14.4600,21364,30606800,1.83;2026-09-17,13.63,14.37,13.49,14.3000,41424,58065600,3.55;2026-09-16,13.43,13.68,13.26,13.6200,18346,24853000,1.57;2026-09-15,14.03,14.06,13.42,13.4500,14114,19196500,1.21;2026-09-14,14.02,14.24,13.88,13.9800,13886,19543700,1.19;2026-09-11,14.42,14.42,13.87,14.0200,19455,27254800,1.67;2026-09-10,14.73,14.73,14.32,14.3500,13971,20197600,1.20;2026-09-09,14.75,14.80,14.52,14.7000,18203,26668600,1.56;2026-09-08,14.22,14.89,14.12,14.7600,34687,50560300,2.97;2026-09-07,14.30,14.43,14.23,14.3700,15372,22052300,1.32;2026-09-04,14.35,14.60,14.23,14.3000,19099,27577400,1.63;2026-09-03,14.66,14.77,14.32,14.3500,18776,27175300,1.61;2026-09-02,14.38,14.67,14.16,14.5100,19273,27771500,1.65;2026-09-01,14.44,14.59,14.33,14.4500,15864,22964600,1.36;2026-08-31,14.39,14.58,14.06,14.4000,28533,40885800,2.44;2026-08-28,13.82,14.40,13.58,14.3600,51622,73151300,4.42;2026-08-27,13.62,13.83,13.53,13.8300,17756,24185100,1.52;2026-08-26,13.60,13.77,13.48,13.7300,19163,26179800,1.64;2026-08-25,13.54,13.70,13.13,13.6000,23774,32184000,2.04;2026-08-24,13.67,13.78,13.40,13.4800,14538,19694700,1.24;2026-08-21,13.60,13.70,13.32,13.6700,15222,20583800,1.30;2026-08-20,13.40,13.72,13.32,13.6200,18688,25392100,1.60;2026-08-19,13.60,13.79,13.29,13.3100,19758,26596500,1.69;2026-08-18,13.64,13.86,13.50,13.8200,24066,32912500,2.06;2026-08-17,13.60,13.74,13.32,13.7000,26681,36380400,2.28;2026-08-14,13.50,13.52,13.28,13.3600,15496,20726700,1.33;2026-08-13,13.89,13.90,13.41,13.4100,21817,29633600,1.87;2026-08-12,13.70,13.77,13.56,13.7100,17293,23697100,1.48;2026-08-11,13.58,13.79,13.34,13.7100,25003,34159900,2.14;2026-08-10,13.08,13.60,12.92,13.5900,32589,43524100,2.79;2026-08-07,13.21,13.21,12.84,13.0200,22385,29102600,1.92;2026-08-06,13.01,13.22,12.88,13.2000,26638,34824800,2.28;2026-08-05,12.89,13.09,12.80,13.0900,30157,39132700,2.58;2026-08-04,12.82,12.96,12.56,12.8300,34123,43682600,2.92;2026-08-03,12.36,12.87,12.30,12.8300,46768,59067300,4.00;2026-07-31,12.25,12.35,12.18,12.3400,29834,36685700,2.55;2026-07-30,12.24,12.34,12.15,12.1800,30707,37599500,2.63;2026-07-29,12.23,12.39,12.18,12.3200,41728,51262500,3.57;2026-07-28,12.32,12.57,12.24,12.2900,68203,84520700,5.84;2026-07-27,12.41,12.99,12.41,12.9700,97606,123024100,8.36;2026-07-24,13.79,13.79,13.79,13.7900,13495,18609600,1.16;2026-07-23,14.01,15.32,13.90,15.3200,111534,161779600,9.55;2026-07-22,13.62,14.10,13.62,14.0800,94613,131060400,8.10;2026-07-21,13.20,13.25,12.40,13.0900,39903,51127200,3.42;2026-07-20,13.74,13.94,13.08,13.2400,29686,40184400,2.54;2026-07-17,14.29,14.46,13.61,13.8000,34920,48822000,2.99;2026-07-16,14.14,14.54,14.10,14.4000,23054,33072700,1.97;2026-07-15,13.85,14.28,13.80,14.2800,23935,33724300,2.05;2026-07-14,13.75,13.94,13.53,13.9400,23344,32103300,2.00;2026-07-13,14.00,14.07,13.73,13.8800,26654,36903200,2.28;2026-07-10,13.60,14.25,13.56,14.1900,32241,45127200,2.76;2026-07-09,14.05,14.06,13.53,13.7400,30558,41940500,2.62;2026-07-08,13.97,14.10,13.73,14.1000,20640,28858700,1.77;2026-07-07,14.25,14.37,13.85,13.9700,23030,32296000,1.97;2026-07-06,14.46,14.57,14.22,14.2900,16396,23557300,1.40;2026-07-03,14.10,14.41,13.95,14.3200,18238,25966300,1.56;2026-07-02,13.90,14.12,13.81,13.9000,21718,30404300,1.86;2026-07-01,13.55,13.92,13.40,13.8100,22003,30129200,1.88;2026-06-30,13.47,13.78,13.34,13.5500,20484,27830900,1.75;2026-06-29,13.38,13.61,12.87,13.4700,35350,47085100,3.03;2026-06-26,13.39,13.48,13.02,13.0800,14284,18772900,1.22;2026-06-25,13.79,13.83,13.38,13.3900,20552,27804600,1.76;2026-06-24,14.30,14.39,13.72,13.7600,13849,19241500,1.19;2026-06-23,14.04,14.48,14.04,14.3000,14369,20576800,1.23;2026-06-22,14.02,14.31,13.60,14.1600,18308,25389800,1.57;2026-06-18,14.14,14.34,13.91,14.1700,17656,25068200,1.51;2026-06-17,14.55,14.57,14.21,14.2300,10964,15676400,0.94;2026-06-16,14.49,14.69,14.21,14.5600,14298,20635700,1.22;2026-06-15,14.55,14.82,14.27,14.4600,14276,20757000,1.22;2026-06-12,14.44,14.53,14.15,14.4300,11212,16127600,0.96;2026-06-11,14.38,14.48,14.02,14.2100,10700,15207500,0.92;2026-06-10,14.61,14.69,14.11,14.4200,17191,24663600,1.47;2026-06-09,14.69,14.96,14.54,14.7000,11803,17351400,1.01;2026-06-08,15.01,15.17,14.40,14.5900,15698,23206100,1.34;2026-06-05,14.91,15.32,14.75,15.1400,14909,22459200,1.28;2026-06-04,15.47,15.48,14.82,14.9000,16185,24385200,1.39;2026-06-03,15.60,15.60,15.15,15.3200,14644,22434800,1.25;2026-06-02,16.00,16.05,15.48,15.5700,14656,22881600,1.25;2026-06-01,15.36,16.06,15.30,16.0100,19552,30905400,1.67;2026-05-29,15.93,15.99,15.30,15.5000,16800,26247800,1.44;2026-05-28,15.79,15.95,15.35,15.9300,16870,26478200,1.44;2026-05-27,16.00,16.31,14.46,15.8100,25115,39648700,2.15;2026-05-26,16.17,16.35,15.75,16.0700,27586,44064700,2.36;2026-05-25,16.87,16.92,16.22,16.3300,21111,34708500,1.81;2026-05-22,16.55,16.79,16.17,16.6600,20177,33263900,1.73;2026-05-21,16.95,17.15,16.29,16.3300,18797,31500200,1.61;2026-05-20,17.07,17.07,16.66,16.8400,14295,24014100,1.22;2026-05-19,16.82,17.08,16.68,17.0700,16808,28484200,1.44;2026-05-18,16.91,16.93,16.52,16.7900,15764,26301600,1.35;2026-05-15,16.85,17.06,16.74,16.8000,21432,36219600,1.83;2026-05-14,17.27,17.29,16.85,16.8600,19131,32492000,1.64;2026-05-13,17.35,17.37,17.12,17.2500,13966,24031700,1.20;2026-05-12,17.42,17.55,17.20,17.3000,18128,31454900,1.55;2026-05-11,17.44,17.50,17.26,17.3900,19359,33642400,1.66;2026-05-08,17.20,17.44,17.12,17.4400,18069,31277800,1.55;2026-05-07,17.07,17.29,17.06,17.2000,19331,33223900,1.65;2026-05-06,17.22,17.24,16.93,17.0600,27475,46971300,2.35;2026-04-30,16.95,17.15,16.92,16.9700,21508,36600900,1.84;2026-04-29,16.75,17.06,16.75,16.9600,18378,31229600,1.57;2026-04-28,16.94,16.99,16.63,16.7400,18018,30252000,1.54;2026-04-27,16.60,16.95,16.31,16.9400,17001,28413900,1.46