[{"seq":676297786,"ctime":1777262159,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260427\/676297786.shtml","title":"\u9633\u5149\u4e73\u4e1a2025\u5e74\u5b9e\u73b0\u8425\u65364.77\u4ebf\u5143 \u4e0a\u5e02\u4ee5\u6765\u8fde\u7eed\u56db\u5e74\u5206\u7ea2\u9012\u589e","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"001318","type":"news"},{"seq":676294682,"ctime":1777254653,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260427\/676294682.shtml","title":"\u9633\u5149\u4e73\u4e1a2025\u5e74\u51c0\u5229\u6da6\u7a33\u4f4f\u4ebf\u5143\u7ebf \u62df10\u6d3e2.3\u5143","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"001318","type":"news"},{"seq":57649903,"ctime":1777219652,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260427\/57649903.shtml","title":"\u9633\u5149\u4e73\u4e1a\uff1a2026\u5e74\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001318","type":"notice"},{"seq":57649937,"ctime":1777219646,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260427\/57649937.shtml","title":"\u9633\u5149\u4e73\u4e1a\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001318","type":"notice"},{"seq":57657391,"ctime":1777219538,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260427\/57657391.shtml","title":"\u9633\u5149\u4e73\u4e1a\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001318","type":"notice"},{"seq":676213082,"ctime":1776910827,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260423\/676213082.shtml","title":"\u4e73\u54c1\u677f\u5757\u9707\u8361\u62c9\u5347","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001318","type":"yidong"},{"seq":676161011,"ctime":1776769773,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260421\/676161011.shtml","title":"\u9633\u5149\u4e73\u4e1a\uff1a\u622a\u81f32026\u5e744\u670820\u65e5\u516c\u53f8\u80a1\u4e1c\u4e3a21976\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001318","type":"yidong"},{"seq":675735646,"ctime":1775136085,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260402\/675735646.shtml","title":"\u9633\u5149\u4e73\u4e1a\uff1a\u622a\u81f32026\u5e743\u670831\u65e5\u516c\u53f8\u80a1\u4e1c\u4e3a22136\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001318","type":"yidong"},{"seq":675567600,"ctime":1774518877,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260326\/675567600.shtml","title":"\u6700\u65b0\u80a1\u4e1c\u6237\u6570\u63ed\u79d8\uff1a\u8fd9121\u80a1\u80a1\u4e1c\u6237\u6570\u8fde\u964d\u4e09\u671f","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"001318","type":"yidong"},{"seq":675357234,"ctime":1773749364,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260317\/675357234.shtml","title":"\u9633\u5149\u4e73\u4e1a\uff1a\u8fd1\u5e74\u6765\u7269\u6d41\u6210\u672c\u5360\u603b\u8425\u6536\u7684\u6bd4\u91cd\u4e3a4%\u5de6\u53f3","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001318","type":"yidong"},{"seq":675235628,"ctime":1773276667,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260312\/675235628.shtml","title":"\u6700\u65b0\u7b79\u7801\u5927\u5e45\u96c6\u4e2d\u80a1\u51fa\u7089","source":"\u8bc1\u5238\u4e4b\u661f","author":"\u8bc1\u5238\u4e4b\u661f","stocks":"001318","type":"yidong"},{"seq":675226245,"ctime":1773229121,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260311\/675226245.shtml","title":"\u9633\u5149\u4e73\u4e1a\uff1a\u622a\u81f32026\u5e743\u670810\u65e5\u516c\u53f8\u80a1\u4e1c\u4e3a22767\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001318","type":"yidong"},{"seq":675023494,"ctime":1772453375,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260302\/675023494.shtml","title":"\u9633\u5149\u4e73\u4e1a\uff1a\u622a\u81f32026\u5e742\u6708\u5e95\u516c\u53f8\u80a1\u4e1c\u4e3a23065\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001318","type":"yidong"},{"seq":674737260,"ctime":1770809958,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260211\/674737260.shtml","title":"\u9633\u5149\u4e73\u4e1a\uff1a\u622a\u81f32026\u5e742\u670810\u65e5\u516c\u53f8\u80a1\u4e1c\u4e3a23884\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001318","type":"yidong"},{"seq":674697169,"ctime":1770715759,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260210\/674697169.shtml","title":"\u9633\u5149\u4e73\u4e1a\uff1a\u62df\u6295\u8d442000\u4e07\u5143\u8bbe\u7acb\u5168\u8d44\u5b50\u516c\u53f8","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001318","type":"yidong"},{"seq":674517476,"ctime":1770111548,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260203\/674517476.shtml","title":"\u9633\u5149\u4e73\u4e1a\uff1a\u622a\u81f32026\u5e741\u670830\u65e5\u516c\u53f8\u80a1\u4e1c\u4e3a24539\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001318","type":"yidong"},{"seq":674362752,"ctime":1769569442,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260128\/674362752.shtml","title":"\u9633\u5149\u4e73\u4e1a\u63a7\u80a1\u80a1\u4e1c\u65b919\u5929\u5b8c\u6210\u51cf\u6301848\u4e07\u80a1 \u5957\u73b01.24\u4ebf\u5143","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":"001318","type":"news"},{"seq":674346705,"ctime":1769514208,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260127\/674346705.shtml","title":"\u9633\u5149\u4e73\u4e1a\uff1a\u5357\u660c\u81f4\u5408\u51cf\u63018479800\u80a1\u5b8c\u6bd5","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"001318","type":"news"},{"seq":674346309,"ctime":1769513762,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260127\/674346309.shtml","title":"\u201c\u9ad8\u9499\u6c34\u725b\u5976\u201d\u63ba\u5047\u88ab\u5904\u7f5a\uff0c\u4e73\u4e1a\u7ade\u901f\u6697\u85cfESG\u5408\u89c4\u98ce\u9669","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":"001318","type":"news"},{"seq":674221094,"ctime":1769065295,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260122\/674221094.shtml","title":"\u9633\u5149\u4e73\u4e1a\u63a7\u80a1\u80a1\u4e1c\u65b912\u5929\u51cf\u6301773.8\u4e07\u80a1 \u5957\u73b0\u7ea61.2\u4ebf\u5143","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":"001318","type":"news"},{"seq":674197525,"ctime":1768994728,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260121\/674197525.shtml","title":"\u9633\u5149\u4e73\u4e1a\uff1a\u5357\u660c\u81f4\u5408\u4f01\u4e1a\u7ba1\u7406\u4e2d\u5fc3\uff08\u6709\u9650\u5408\u4f19\uff09\u53ca\u4e00\u81f4\u884c\u52a8\u4eba\u6301\u80a1\u6bd4\u4f8b\u5df2\u964d\u81f370.00%","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"001318","type":"news"},{"seq":674077784,"ctime":1768557824,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260116\/674077784.shtml","title":"\u9633\u5149\u4e73\u4e1a\uff1a\u9633\u5149\u96c6\u56e2\u53ca\u5176\u4e00\u81f4\u884c\u52a8\u4eba\u6301\u80a1\u6bd4\u4f8b\u5df2\u964d\u81f370.74%","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"001318","type":"news"},{"seq":673985385,"ctime":1768307926,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260113\/673985385.shtml","title":"\u9633\u5149\u4e73\u4e1a\uff1a\u622a\u81f32026\u5e741\u67089\u65e5\u516c\u53f8\u80a1\u4e1c\u4e3a27416\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001318","type":"yidong"},{"seq":673459624,"ctime":1766532815,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251224\/673459624.shtml","title":"\u5f53\u57ce\u5e02\u5c1a\u672a\u82cf\u9192\uff0c\u9633\u5149\u4e73\u4e1a\u5df2\u4e3a\u4f60\u5954\u8d74\u6bcf\u4e00\u4efd\u9c9c\u6d3b\uff01","source":"\u9633\u5149\u4e73\u4e1a\u5b98\u5fae","author":"\u9633\u5149\u4e73\u4e1a","stocks":"001318","type":"yidong"},{"seq":673456096,"ctime":1766498956,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251223\/673456096.shtml","title":"\u9633\u5149\u4e73\u4e1a\uff1a\u622a\u81f32025\u5e7412\u670819\u65e5\u516c\u53f8\u80a1\u4e1c\u4e3a31539\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001318","type":"yidong"},{"seq":673406490,"ctime":1766402720,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251222\/673406490.shtml","title":"\u5546\u52a1\u90e8\u5bf9\u539f\u4ea7\u4e8e\u6b27\u76df\u7684\u8fdb\u53e3\u76f8\u5173\u4e73\u5236\u54c1\u53cd\u8865\u8d34\u8c03\u67e5\u521d\u88c1\u516c\u544a","source":"\u4e2d\u56fd\u5976\u4e1a\u534f\u4f1a","author":"\u5976\u4e1a\u5927\u89c6\u91ce\u680f\u76ee","stocks":"001318","type":"news"},{"seq":673341150,"ctime":1766111086,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251219\/673341150.shtml","title":"\u4e73\u54c1\u677f\u5757\u77ed\u7ebf\u62c9\u5347","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001318","type":"news"},{"seq":673279922,"ctime":1765959071,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251217\/673279922.shtml","title":"\u9633\u5149\u4e73\u4e1a\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51658260.71\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"001318","type":"yidong"},{"seq":673242548,"ctime":1765861929,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251216\/673242548.shtml","title":"\u80a1\u4e1c\u62df\u51cf\u6301\u5957\u73b01.3\u4ebf\u5143\uff01\u9633\u5149\u4e73\u4e1a\u4e1a\u7ee9\u627f\u538b\uff0c\u8fde\u7eed\u4e03\u4e2a\u5b63\u5ea6\u8425\u6536\u589e\u901f\u4e0b\u6ed1","source":"\u98ce\u53e3\u8d22\u7ecf","stocks":"001318","type":"news"},{"seq":673206935,"ctime":1765785098,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251215\/673206935.shtml","title":"\u9633\u5149\u4e73\u4e1a12\u670815\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"001318","type":"yidong","yidong":"1"},{"seq":673203903,"ctime":1765777210,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251215\/673203903.shtml","title":"\u518d\u8fce\u653f\u7b56\u5229\u597d\uff01\u8fd9\u4e00\u677f\u5757\u591a\u80a1\u6da8\u505c\uff01","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001318","type":"news","yidong":"1"},{"seq":673203437,"ctime":1765775103,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251215\/673203437.shtml","title":"002329\u3001001318\uff0c\u76f4\u7ebf\u6da8\u505c","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"001318","type":"news","yidong":"1"},{"seq":673200135,"ctime":1765763336,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251215\/673200135.shtml","title":"\u4e73\u4e1a\u677f\u5757\u6301\u7eed\u8d70\u5f3a","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001318","type":"news","yidong":"1"},{"seq":673160096,"ctime":1765522549,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251212\/673160096.shtml","title":"\u9633\u5149\u4e73\u4e1a\u63a7\u80a1\u80a1\u4e1c\u5e74\u5185\u5957\u73b00.57\u4ebf \u5173\u8054\u65b9\u62df\u5957\u73b01.3\u4ebf","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":"001318","type":"news"},{"seq":673143457,"ctime":1765454865,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251211\/673143457.shtml","title":"\u9633\u5149\u4e73\u4e1a\uff1a\u5357\u660c\u81f4\u5408\u62df\u51cf\u6301\u4e0d\u8d85\u8fc73%\u80a1\u4efd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001318","type":"news"},{"seq":673141107,"ctime":1765453154,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251211\/673141107.shtml","title":"\u9633\u5149\u4e73\u4e1a\uff1a\u516c\u53f8\u76ee\u524d\u8fd8\u6ca1\u6709\u4e0e\u80d6\u4e1c\u6765\u6c38\u8f89\u6709\u5408\u4f5c","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001318","type":"yidong"},{"seq":673093601,"ctime":1765330425,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251210\/673093601.shtml","title":"\u996e\u6599\u5236\u9020\u677f\u5757\u77ed\u7ebf\u62c9\u5347","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001318","type":"news"},{"seq":672896045,"ctime":1764664744,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251202\/672896045.shtml","title":"\u9633\u5149\u4e73\u4e1a\uff1a\u622a\u81f311\u670828\u65e5\u516c\u53f8\u80a1\u4e1c\u4e3a20691\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001318","type":"yidong"},{"seq":672887049,"ctime":1764638772,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251202\/672887049.shtml","title":"\u98df\u54c1\u996e\u6599ETF\u5929\u5f18\u6628\u65e5\u6210\u4ea4\u989d\u8fd11500\u4e07\u5143\uff0c\u5de5\u4fe1\u90e8\uff1a\u6211\u56fd\u6d88\u8d39\u54c1\u4f9b\u7ed9\u5df2\u8fdb\u5165\u4f18\u8d28\u4f18\u4ef7\u65b0\u53d1\u5c55\u9636\u6bb5","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053\u2014\u2014\u6295\u8d44\u60c5\u62a5","stocks":"001318","type":"news"},{"seq":672880112,"ctime":1764614594,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251202\/672880112.shtml","title":"\u5e02\u573a\u76d1\u7ba1\u603b\u5c40\uff1a \u79ef\u6781\u63a8\u8fdb\u5a74\u914d\u6db2\u6001\u4e73 \u76d1\u7ba1\u5236\u5ea6\u5efa\u8bbe","source":"\u8bc1\u5238\u65f6\u62a5","stocks":"001318","type":"news"},{"seq":672863178,"ctime":1764580803,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251201\/672863178.shtml","title":"\u9633\u5149\u4e73\u4e1a\uff1a\u516c\u53f8\u65e0\u5e94\u62ab\u9732\u800c\u672a\u62ab\u9732\u4e8b\u9879 \u4e0d\u5b58\u5728\u5904\u4e8e\u7b79\u5212\u9636\u6bb5\u7684\u91cd\u5927\u4e8b\u9879","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001318","type":"yidong","yidong":"1"},{"seq":672858858,"ctime":1764575508,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251201\/672858858.shtml","title":"\u9633\u5149\u4e73\u4e1a12\u670801\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"001318","type":"yidong","yidong":"1"},{"seq":672855758,"ctime":1764568833,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251201\/672855758.shtml","title":"\u9633\u5149\u4e73\u4e1a\u8fde\u62c9\u4e24\u677f\uff0c\u516c\u53f8\u56de\u5e94\u65b0\u4e1a\u52a1\u6682\u65e0\u65f6\u95f4\u8868","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001318","type":"yidong","yidong":"1"},{"seq":672851577,"ctime":1764553171,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251201\/672851577.shtml","title":"\u98df\u54c1\u996e\u6599\u677f\u5757\u76d8\u521d\u8d70\u9ad8\uff0c\u6d77\u6b23\u98df\u54c1\u3001\u9633\u5149\u4e73\u4e1a\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001318","type":"yidong","yidong":"1"},{"seq":672815824,"ctime":1764317431,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251128\/672815824.shtml","title":"\u9633\u5149\u4e73\u4e1a\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51659726.95\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"001318","type":"yidong","yidong":"1"},{"seq":672813928,"ctime":1764316282,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251128\/672813928.shtml","title":"\u9633\u5149\u4e73\u4e1a11\u670828\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"001318","type":"yidong","yidong":"1"},{"seq":672691071,"ctime":1763977129,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251124\/672691071.shtml","title":"\u9633\u5149\u4e73\u4e1a\uff1a\u622a\u81f311\u670820\u65e5\u80a1\u4e1c23056\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001318","type":"yidong"}]

2026-05-29,11.94,12.38,11.86,12.0300,32654,39481400,1.16;2026-05-28,12.04,12.10,11.73,11.9600,33192,39597200,1.17;2026-05-27,12.07,12.61,11.59,12.1800,63842,77329400,2.26;2026-05-26,12.21,12.22,11.80,11.9400,19710,23594600,0.70;2026-05-25,12.31,12.39,12.10,12.1500,16775,20497700,0.59;2026-05-22,12.25,12.38,12.10,12.3000,17999,22019700,0.64;2026-05-21,12.58,12.67,12.15,12.2100,28285,35181000,1.00;2026-05-20,12.66,13.00,12.42,12.5700,31752,40138800,1.12;2026-05-19,12.77,12.90,12.60,12.6800,17056,21726100,0.60;2026-05-18,12.85,12.85,12.59,12.7900,21690,27502700,0.77;2026-05-15,13.00,13.03,12.79,12.8500,33388,42991100,1.18;2026-05-14,13.12,13.18,12.90,13.0000,25539,33303900,0.90;2026-05-13,13.16,13.23,13.04,13.1200,23791,31196700,0.84;2026-05-12,13.45,13.55,13.13,13.1600,27289,36281400,0.97;2026-05-11,13.50,13.57,13.37,13.4600,18094,24285100,0.64;2026-05-08,13.33,13.53,13.28,13.5000,24871,33391500,0.88;2026-05-07,13.45,13.48,13.31,13.3200,19622,26192800,0.69;2026-05-06,13.37,13.48,13.25,13.3900,24226,32404600,0.86;2026-04-30,13.32,13.48,13.29,13.3500,20943,27996500,0.74;2026-04-29,13.08,13.33,13.08,13.2900,23668,31414100,0.84;2026-04-28,13.23,13.32,13.01,13.1200,22319,29311800,0.79;2026-04-27,13.31,13.62,12.78,13.2200,65535,85276100,2.32;2026-04-24,13.44,13.63,13.42,13.6100,24868,33692300,0.88;2026-04-23,13.47,13.75,13.30,13.5100,34230,46349200,1.21;2026-04-22,13.60,13.68,13.43,13.5100,23274,31429500,0.82;2026-04-21,13.70,13.82,13.56,13.6200,25254,34467500,0.89;2026-04-20,13.58,13.70,13.51,13.7000,19582,26643900,0.69;2026-04-17,13.64,13.69,13.52,13.5900,20499,27835200,0.73;2026-04-16,13.65,13.70,13.43,13.6800,23925,32548100,0.85;2026-04-15,13.60,13.65,13.50,13.5800,12930,17531200,0.46;2026-04-14,13.65,13.68,13.43,13.6000,16421,22215400,0.58;2026-04-13,13.60,13.63,13.50,13.5900,11454,15540000,0.41;2026-04-10,13.51,13.68,13.48,13.5900,15405,20937600,0.55;2026-04-09,13.68,13.73,13.43,13.4300,15533,21021500,0.55;2026-04-08,13.66,13.73,13.52,13.6700,20141,27478100,0.71;2026-04-07,13.23,13.48,13.21,13.4600,18668,24975800,0.66;2026-04-03,13.56,13.62,13.16,13.1700,16650,22114900,0.59;2026-04-02,13.72,13.78,13.47,13.5500,17047,23200800,0.60;2026-04-01,13.75,13.84,13.57,13.7100,16768,22914700,0.59;2026-03-31,13.71,13.88,13.60,13.6100,17416,23954600,0.62;2026-03-30,13.57,13.70,13.49,13.7000,17476,23817800,0.62;2026-03-27,13.40,13.67,13.30,13.6100,20983,28478700,0.74;2026-03-26,13.59,13.71,13.36,13.4500,18038,24364500,0.64;2026-03-25,13.45,13.55,13.34,13.5300,18183,24497900,0.64;2026-03-24,13.18,13.33,12.86,13.3200,31507,41300700,1.11;2026-03-23,13.42,13.49,12.72,12.8100,37900,49551200,1.34;2026-03-20,14.03,14.07,13.57,13.6000,24505,33735400,0.87;2026-03-19,14.20,14.24,13.90,13.9400,22221,31161600,0.79;2026-03-18,14.06,14.22,13.98,14.2000,17205,24262700,0.61;2026-03-17,14.41,14.49,14.10,14.1200,21575,30829200,0.76;2026-03-16,14.25,14.52,14.25,14.4100,17807,25656000,0.63;2026-03-13,14.49,14.57,14.30,14.3200,22100,31898200,0.78;2026-03-12,14.60,14.60,14.36,14.4900,24955,36077800,0.88;2026-03-11,14.73,14.73,14.53,14.5600,20776,30352800,0.73;2026-03-10,14.55,14.70,14.49,14.6900,22251,32556900,0.79;2026-03-09,14.45,14.68,14.31,14.4700,26907,38986300,0.95;2026-03-06,14.33,14.74,14.27,14.7000,32668,47688700,1.16;2026-03-05,14.37,14.52,14.29,14.3500,28166,40624100,1.00;2026-03-04,14.28,14.38,14.06,14.2500,26689,37962400,0.94;2026-03-03,14.54,14.65,14.33,14.3800,43404,62896600,1.54;2026-03-02,14.88,15.09,14.52,14.5700,38966,57306600,1.38;2026-02-27,14.73,15.03,14.69,15.0300,33726,50116800,1.19;2026-02-26,14.96,14.98,14.68,14.7400,31666,46814300,1.12;2026-02-25,14.87,15.02,14.87,14.9500,25047,37486500,0.89;2026-02-24,14.71,14.91,14.71,14.8600,21782,32340800,0.77;2026-02-13,14.95,15.05,14.78,14.7800,28886,43090000,1.02;2026-02-12,15.07,15.12,14.77,14.7900,38923,57938300,1.38;2026-02-11,15.15,15.18,15.02,15.0600,23736,35837200,0.84;2026-02-10,15.28,15.28,14.96,15.1400,41402,62477000,1.46;2026-02-09,15.25,15.31,15.14,15.2800,39663,60488200,1.40;2026-02-06,15.38,15.70,15.15,15.2500,59685,91423700,2.11;2026-02-05,15.14,15.78,15.09,15.4300,91125,141821800,3.22;2026-02-04,15.47,15.65,15.08,15.2300,59600,91342300,2.11;2026-02-03,15.06,15.22,14.96,15.2100,42439,64180300,1.50;2026-02-02,15.03,15.44,14.94,15.0600,53617,81648500,1.90;2026-01-30,15.21,15.30,14.89,15.0400,48975,73824900,1.73;2026-01-29,15.00,15.38,14.77,15.3800,69300,104530700,2.45;2026-01-28,15.16,15.20,14.90,15.0200,44239,66485800,1.57;2026-01-27,15.50,15.59,14.80,15.1600,72612,109634900,2.57;2026-01-26,15.92,15.92,15.46,15.6500,69388,108665200,2.45;2026-01-23,16.22,16.23,15.95,16.0200,93203,149608200,3.30;2026-01-22,16.08,16.23,15.97,16.2000,93549,150756600,3.31;2026-01-21,15.80,16.14,15.62,16.1400,134048,214001700,4.74;2026-01-20,15.92,16.14,15.64,15.8200,91511,145568400,3.24;2026-01-19,15.74,15.99,15.64,15.9200,105652,167434200,3.74;2026-01-16,15.45,15.83,15.37,15.7400,95324,149250600,3.37;2026-01-15,15.39,15.92,15.34,15.4500,72373,112503500,2.56;2026-01-14,15.41,15.75,15.28,15.5000,87226,135388900,3.09;2026-01-13,15.90,15.98,15.41,15.4500,98575,154818800,3.49;2026-01-12,15.66,16.04,15.66,15.9900,109536,173741500,3.88;2026-01-09,15.50,15.75,15.46,15.7300,81742,127573500,2.89;2026-01-08,15.59,15.66,15.31,15.5500,73992,114391800,2.62;2026-01-07,15.66,15.81,15.48,15.5500,78897,123304700,2.79;2026-01-06,15.60,15.76,15.45,15.7600,92610,144420400,3.28;2026-01-05,15.44,15.62,15.33,15.5500,61554,95474500,2.18;2025-12-31,15.84,15.85,15.51,15.5800,79246,123889800,2.80;2025-12-30,15.60,15.85,15.19,15.8400,143637,223146100,5.08;2025-12-29,15.71,15.83,15.28,15.4400,129809,200576300,4.59;2025-12-26,15.83,16.73,15.68,15.8800,156788,250994400,5.55;2025-12-25,16.05,16.21,15.61,15.8700,125310,198900300,4.43;2025-12-24,15.86,16.40,15.55,16.2100,183993,294566200,6.51;2025-12-23,17.28,17.41,16.11,16.4500,257634,427853500,9.11;2025-12-22,16.71,16.87,16.53,16.7300,195428,326339300,6.91;2025-12-19,16.41,17.26,16.17,16.9100,316849,531660800,11.21;2025-12-18,16.56,16.97,16.40,16.5700,248735,414875200,8.80;2025-12-17,16.72,17.41,16.25,16.8100,369470,619345600,13.07;2025-12-16,16.98,17.83,16.56,16.6700,469204,803378600,16.60;2025-12-15,15.05,16.21,15.05,16.2100,75408,119838300,2.67;2025-12-12,15.20,15.39,14.72,14.7400,119354,179273000,4.22;2025-12-11,15.96,16.00,15.52,15.5600,115964,182035300,4.10;2025-12-10,16.03,16.29,15.89,16.0700,151999,244173300,5.38;2025-12-09,15.59,16.25,15.49,15.9400,218541,349503700,7.73;2025-12-08,15.54,15.75,15.38,15.6200,141423,220030100,5.00;2025-12-05,15.01,15.70,14.77,15.4600,187264,287134000,6.63;2025-12-04,15.84,16.11,15.10,15.1000,235644,363748900,8.34;2025-12-03,16.69,17.32,15.76,15.9200,337812,549069500,11.95;2025-12-02,16.17,16.94,16.07,16.7700,426520,705080200,15.09