[{"seq":680721117,"ctime":1792035252,"curl":"http:\/\/news.10jqka.com.cn\/field\/20261015\/680721117.shtml","title":"\u57fa\u91d1\u6700\u65b0\u52a8\u5411\uff1a\u8d70\u8bbf\u8fd912\u5bb6\u516c\u53f8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"001376","type":"news"},{"seq":680708210,"ctime":1792023246,"curl":"http:\/\/news.10jqka.com.cn\/field\/20261015\/680708210.shtml","title":"\u3010\u673a\u6784\u8c03\u7814\u8bb0\u5f55\u3011\u9e4f\u534e\u57fa\u91d1\u8c03\u7814\u654f\u82af\u80a1\u4efd\u3001\u767e\u901a\u80fd\u6e90","source":"\u8bc1\u5238\u4e4b\u661f","stocks":"001376","type":"yidong"},{"seq":680701072,"ctime":1791983057,"curl":"http:\/\/news.10jqka.com.cn\/field\/20261014\/680701072.shtml","title":"\u767e\u901a\u80fd\u6e90\uff1a\u4e1c\u8d22\u8bc1\u5238\u3001\u5174\u4e1a\u8bc1\u5238\u7b49\u591a\u5bb6\u673a\u6784\u4e8e10\u670814\u65e5\u8c03\u7814\u6211\u53f8","source":"\u8bc1\u5238\u4e4b\u661f","stocks":"001376","type":"news"},{"seq":680679178,"ctime":1791961320,"curl":"http:\/\/news.10jqka.com.cn\/field\/20261014\/680679178.shtml","title":"\u767e\u901a\u80fd\u6e90\u62df1.5\u4ebf\u5143\u6536\u8d2d\u9e64\u58c1\u9f0e\u70ac100%\u80a1\u6743","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001376","type":"news"},{"seq":680649872,"ctime":1791890599,"curl":"http:\/\/news.10jqka.com.cn\/field\/20261013\/680649872.shtml","title":"\u767e\u901a\u80fd\u6e90\uff1a\u62df\u6536\u8d2d\u9e64\u58c1\u9f0e\u70ac100%\u80a1\u6743","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001376","type":"yidong"},{"seq":680262577,"ctime":1790237878,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260924\/680262577.shtml","title":"\u8fd9\u4e00\u677f\u5757\uff0c\u5348\u540e\u653e\u91cf\u4e0a\u653b\uff01300300\u6da8\u505c\uff0c\u4e3b\u529b\u5927\u4e3e\u4e70\u5165\uff01","source":"\u8bc1\u5238\u65f6\u62a5","author":"\u6bdb\u519b","stocks":"001376","type":"news"},{"seq":680233756,"ctime":1790208187,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260924\/680233756.shtml","title":"\u3010\u673a\u6784\u8c03\u7814\u8bb0\u5f55\u3011\u5efa\u4fe1\u57fa\u91d1\u8c03\u7814\u7231\u8fea\u7279\u3001\u767e\u901a\u80fd\u6e90","source":"\u8bc1\u5238\u4e4b\u661f","stocks":"001376","type":"news"},{"seq":680230666,"ctime":1790182953,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260924\/680230666.shtml","title":"\u767e\u901a\u80fd\u6e90\uff1a\u4e2d\u4fe1\u8d44\u7ba1\u3001\u5efa\u4fe1\u57fa\u91d1\u7b49\u591a\u5bb6\u673a\u6784\u4e8e9\u670823\u65e5\u8c03\u7814\u6211\u53f8","source":"\u8bc1\u5238\u4e4b\u661f","stocks":"001376","type":"news"},{"seq":680029974,"ctime":1789651908,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260917\/680029974.shtml","title":"\u767e\u901a\u80fd\u6e90\uff1a\u5173\u4e8e\u5bf9\u5916\u6295\u8d44\u8bbe\u7acb\u5883\u5916\u5168\u8d44\u5b50\u516c\u53f8\u7684\u8fdb\u5c55\u516c\u544a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001376","type":"news"},{"seq":680014213,"ctime":1789633464,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260917\/680014213.shtml","title":"\u767e\u901a\u80fd\u6e90\uff1a\u5883\u5916\u5168\u8d44\u5b50\u516c\u53f8\u5728\u5b89\u54e5\u62c9\u5b8c\u6210\u6ce8\u518c","source":"\u8d22\u95fb","stocks":"001376","type":"news"},{"seq":679905108,"ctime":1789432853,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260915\/679905108.shtml","title":"\u767e\u901a\u80fd\u6e90\uff1a\u516c\u53f8\u603b\u4f9b\u70ed\u91cf\u548c\u53d1\u7535\u91cf\u8fd1\u51e0\u5e74\u4e00\u76f4\u5904\u4e8e\u4e0a\u5347\u72b6\u6001","source":"\u8d22\u95fb","stocks":"001376","type":"yidong"},{"seq":679518632,"ctime":1788313900,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260902\/679518632.shtml","title":"\u70ed\u529b\u677f\u5757\u77ed\u7ebf\u62c9\u5347","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001376","type":"yidong"},{"seq":59510141,"ctime":1787846848,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260828\/59510141.shtml","title":"\u767e\u901a\u80fd\u6e90\uff1a2026\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001376","type":"notice","yidong":"1"},{"seq":59510497,"ctime":1787846741,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260828\/59510497.shtml","title":"\u767e\u901a\u80fd\u6e90\uff1a2026\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001376","type":"notice","yidong":"1"},{"seq":679356454,"ctime":1787826520,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260827\/679356454.shtml","title":"\u767e\u901a\u80fd\u6e90\uff1a2026\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da69434.55\u4e07\u5143\uff0c\u540c\u6bd4\u4e0b\u964d4.54%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001376","type":"yidong"},{"seq":678900144,"ctime":1786529396,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260812\/678900144.shtml","title":"\u767e\u901a\u80fd\u6e90\uff1a\u5173\u4e8e\u516c\u53f8\u5b89\u54e5\u62c9\u7535\u89e3\u94dd\u9879\u76ee\uff0c\u516c\u53f8\u5904\u4e8e\u6b63\u5e38\u63a8\u8fdb\u4e2d","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001376","type":"yidong"},{"seq":678899947,"ctime":1786528940,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260812\/678899947.shtml","title":"\u767e\u901a\u80fd\u6e90\uff1a\u516c\u53f8\u5c06\u79ef\u6781\u62d3\u5c55\u4e3b\u4e1a\u548c\u65b0\u4e1a\u52a1","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001376","type":"yidong"},{"seq":678860971,"ctime":1786437744,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260811\/678860971.shtml","title":"\u767e\u901a\u80fd\u6e90\uff1a\u63a7\u80a1\u80a1\u4e1c\u8ba4\u8d2d\u5b9a\u589e\u80a1 \u7b26\u5408\u514d\u4e8e\u8981\u7ea6\u6536\u8d2d\u6761\u4ef6","source":"\u8d22\u95fb","stocks":"001376","type":"news"},{"seq":678838779,"ctime":1786381751,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260811\/678838779.shtml","title":"\u80fd\u6e90\u4e0a\u5e02\u516c\u53f8\u591a\u4e3e\u63aa\u62a4\u822a\u8fce\u5cf0\u5ea6\u590f","source":"\u8bc1\u5238\u65e5\u62a5","stocks":"001376","type":"news"},{"seq":678831769,"ctime":1786358632,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260810\/678831769.shtml","title":"\u7535\u529b\u677f\u5757\u6d3b\u8dc3\uff01\u591a\u80a1\u6da8\u505c","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"001376","type":"news","yidong":"1"},{"seq":678712541,"ctime":1785981884,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260806\/678712541.shtml","title":"\u767e\u901a\u80fd\u6e90\u5411\u63a7\u80a1\u80a1\u4e1c\u5b9a\u589e2770\u4e07\u80a1\u80a1\u4efd \u53d1\u884c\u4ef78.51\u5143\/\u80a1","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"001376","type":"news"},{"seq":678484038,"ctime":1785221891,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260728\/678484038.shtml","title":"\u767e\u901a\u80fd\u6e90\u5b9a\u589e\u6ce8\u518c\u83b7\u540c\u610f \u62df\u4e8e\u6df1\u4ea4\u6240\u4e0a\u5e02","source":"\u4e2d\u56fd\u4e0a\u5e02\u516c\u53f8\u7f51","stocks":"001376","type":"news","yidong":"1"},{"seq":678478793,"ctime":1785206768,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260728\/678478793.shtml","title":"\u767e\u901a\u80fd\u6e90\u76d8\u4e2d\u6da8\u505c","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"001376","type":"news","yidong":"1"},{"seq":678462397,"ctime":1785152267,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260727\/678462397.shtml","title":"\u767e\u901a\u80fd\u6e90\uff1a\u5411\u7279\u5b9a\u5bf9\u8c61\u53d1\u884c\u80a1\u7968\u83b7\u4e2d\u56fd\u8bc1\u76d1\u4f1a\u540c\u610f\u6ce8\u518c\u6279\u590d","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001376","type":"yidong"},{"seq":677534215,"ctime":1781685498,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260617\/677534215.shtml","title":"\u5bc6\u96c6\u8c03\u6574\uff01\u591a\u5bb6\u4e0a\u5e02\u516c\u53f8\u5c06\u5b9a\u4ef7\u57fa\u51c6\u65e5\u201c\u540e\u79fb\u201d","source":"\u8bc1\u5238\u4e4b\u661f","stocks":"001376","type":"news"},{"seq":677481574,"ctime":1781544876,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260616\/677481574.shtml","title":"A\u80a1\u9501\u4ef7\u5b9a\u589e\u5e02\u573a\u5316\u63d0\u901f \u591a\u5bb6\u516c\u53f8\u5c06\u5b9a\u4ef7\u57fa\u51c6\u65e5\u201c\u540e\u79fb\u201d","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"001376","type":"news"},{"seq":677389394,"ctime":1781165692,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260611\/677389394.shtml","title":"\u5b9a\u589e\u653f\u7b56\u53d8\u5316\uff0c\u591a\u5bb6\u516c\u53f8\u5bc6\u96c6\u8c03\u6574","source":"\u4e2d\u56fd\u57fa\u91d1\u62a5","author":"\u83ab\u7433","stocks":"001376","type":"news"},{"seq":677369079,"ctime":1781116520,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260611\/677369079.shtml","title":"\u4e0a\u5e02\u516c\u53f8\u5bc6\u96c6\u8c03\u6574\u5b9a\u589e\u5b9a\u4ef7\u57fa\u51c6\u65e5 \u538b\u7f29\u5957\u5229\u7a7a\u95f4","source":"\u8bc1\u5238\u65f6\u62a5","stocks":"001376","type":"news"},{"seq":677368488,"ctime":1781104442,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260610\/677368488.shtml","title":"\u4ece\u63d0\u524d\u9501\u4ef7\u5230\u968f\u884c\u5c31\u5e02 \u5b9a\u4ef7\u57fa\u51c6\u201c\u4f4d\u79fb\u201d \u5b9a\u5411\u589e\u53d1\u5e02\u573a\u5316\u63d0\u901f","source":"\u5927\u4f17\u8bc1\u5238\u62a5","stocks":"001376","type":"news"},{"seq":677328487,"ctime":1780998269,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260609\/677328487.shtml","title":"\u767e\u901a\u80fd\u6e90\uff1a\u5411\u7279\u5b9a\u5bf9\u8c61\u53d1\u884c\u80a1\u7968\u7684\u8ba4\u8d2d\u91d1\u989d\u8c03\u6574\u4e3a\u4e0d\u8d85\u8fc72.73\u4ebf\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001376","type":"yidong"},{"seq":677216753,"ctime":1780559424,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260604\/677216753.shtml","title":"\u767e\u901a\u80fd\u6e9006\u670804\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"001376","type":"yidong","yidong":"1"},{"seq":677213314,"ctime":1780552516,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260604\/677213314.shtml","title":"\u767e\u901a\u80fd\u6e90\u5b9a\u589e\u4e0a\u4f1a\u83b7\u901a\u8fc7 \u5c06\u4e8e\u6df1\u4ea4\u6240\u4e0a\u5e02","source":"\u4e2d\u56fd\u4e0a\u5e02\u516c\u53f8\u7f51","stocks":"001376","type":"news","yidong":"1"},{"seq":677212698,"ctime":1780550542,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260604\/677212698.shtml","title":"\u9ad8\u6e29\u4e0e\u7b97\u529b\u9a71\u52a8\u9700\u6c42 \u7535\u529b\u677f\u5757\u5348\u540e\u62c9\u5347 \u534e\u7535\u80fd\u6e909\u59296\u677f","source":"\u8d22\u95fb","stocks":"001376","type":"news","yidong":"1"},{"seq":677209464,"ctime":1780540601,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260604\/677209464.shtml","title":"\u7535\u529b\u80a1\u8868\u73b0\u6d3b\u8dc3 \u767e\u901a\u80fd\u6e90\u6da8\u505c","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"001376","type":"news","yidong":"1"},{"seq":677209122,"ctime":1780539681,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260604\/677209122.shtml","title":"\u8fce\u5cf0\u5ea6\u590f\u7528\u7535\u8d1f\u8377\u9884\u589e6%\uff0c\u767e\u901a\u80fd\u6e90\u6da8\u505c\u3001\u4ea8\u901a\u80a1\u4efd\u89e6\u53ca\u6da8\u505c","source":"\u8d22\u95fb","stocks":"001376","type":"news","yidong":"1"},{"seq":677207913,"ctime":1780536920,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260604\/677207913.shtml","title":"\u7535\u529b\u677f\u5757\u77ed\u7ebf\u62c9\u5347\uff0c\u8c6b\u80fd\u63a7\u80a1\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001376","type":"news","yidong":"1"},{"seq":677192028,"ctime":1780482148,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260603\/677192028.shtml","title":"\u767e\u901a\u80fd\u6e90\uff1a\u5411\u7279\u5b9a\u5bf9\u8c61\u53d1\u884c\u80a1\u7968\u7533\u8bf7\u83b7\u6df1\u4ea4\u6240\u5ba1\u6838\u901a\u8fc7","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001376","type":"yidong"},{"seq":676977056,"ctime":1779781896,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260526\/676977056.shtml","title":"\u767e\u901a\u80fd\u6e9005\u670826\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"001376","type":"yidong","yidong":"1"},{"seq":676903584,"ctime":1779438746,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260522\/676903584.shtml","title":"\u767e\u901a\u80fd\u6e90\uff1a\u76ee\u524d\u6682\u672a\u5f00\u5c55\u6570\u636e\u4e2d\u5fc3\u56ed\u533a\u4f9b\u7535\u89c4\u5212\u7684\u76f8\u5173\u4e1a\u52a1","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001376","type":"yidong"},{"seq":676594192,"ctime":1778487043,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260511\/676594192.shtml","title":"\u767e\u901a\u80fd\u6e90\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651228.39\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"001376","type":"yidong"},{"seq":676404983,"ctime":1777512226,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260430\/676404983.shtml","title":"\u793e\u4fdd\u57fa\u91d1\u53bb\u5e74\u56db\u5b63\u5ea6\u65b0\u5efa\u4ed3\u80a1\u7968\uff08\u9644\u540d\u5355\uff09","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"001376","type":"news"},{"seq":676337962,"ctime":1777357102,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260428\/676337962.shtml","title":"\u767e\u901a\u80fd\u6e902025\u5e74\u5f52\u6bcd\u51c0\u5229\u6da62.00\u4ebf\u5143\u589e4.71%\uff0c\u4e3b\u4e1a\u805a\u7126\u70ed\u7535\u8054\u4ea7\u3001\u7814\u53d1\u6301\u7eed\u505c\u6ede","source":"\u84dd\u9cb8\u8d22\u7ecf","stocks":"001376","type":"news"},{"seq":676331805,"ctime":1777340978,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260428\/676331805.shtml","title":"\u767e\u901a\u80fd\u6e902025\u5e74\u51c0\u5229\u6da6\u7a33\u4e2d\u6709\u589e \u62df10\u6d3e1\u5143","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"001376","type":"news"},{"seq":57715887,"ctime":1777306052,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260428\/57715887.shtml","title":"\u767e\u901a\u80fd\u6e90\uff1a2026\u5e74\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001376","type":"notice"},{"seq":57715921,"ctime":1777306046,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260428\/57715921.shtml","title":"\u767e\u901a\u80fd\u6e90\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001376","type":"notice"},{"seq":57716077,"ctime":1777305938,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260428\/57716077.shtml","title":"\u767e\u901a\u80fd\u6e90\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001376","type":"notice"},{"seq":676317713,"ctime":1777293770,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260427\/676317713.shtml","title":"\u767e\u901a\u80fd\u6e90\uff1a\u7b2c\u4e00\u5b63\u5ea6\u51c0\u5229\u6da64259.18\u4e07\u5143\uff0c\u540c\u6bd4\u4e0b\u964d15.90%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001376","type":"yidong"}]

2026-10-23,10.48,10.72,9.96,10.7200,98219,101425600,4.57;2026-10-22,11.01,11.12,10.60,10.6000,67546,72867200,3.14;2026-10-21,11.21,11.34,11.00,11.0600,65791,73468600,3.06;2026-10-20,11.30,11.40,11.16,11.2500,73877,83260300,3.44;2026-10-19,11.11,11.27,10.93,11.2300,70714,78601800,3.29;2026-10-16,11.19,11.43,11.10,11.2000,100753,113220600,4.69;2026-10-15,11.29,11.57,10.97,11.0000,119390,133470800,5.55;2026-10-14,12.24,12.31,11.52,11.5500,150714,177729500,7.01;2026-10-13,11.93,12.37,11.67,12.2900,148782,178903200,6.92;2026-10-12,12.10,12.45,11.96,11.9700,121350,147239600,5.64;2026-10-09,12.13,12.25,11.63,12.1800,142350,169380000,6.62;2026-10-08,12.10,12.49,12.01,12.2500,130802,160880200,6.08;2026-09-30,12.33,12.66,12.12,12.1800,143335,176754900,6.67;2026-09-29,12.75,12.76,12.20,12.3000,175692,217083700,8.17;2026-09-28,12.99,13.07,12.48,12.6000,243661,309052700,11.33;2026-09-24,12.42,13.33,12.30,13.1200,428486,555381600,19.93;2026-09-23,12.80,13.00,12.08,12.4200,332133,412274500,15.45;2026-09-22,13.87,13.87,12.60,12.9200,564255,748689500,26.25;2026-09-21,13.89,13.93,13.06,13.9300,165853,227033600,7.71;2026-09-18,12.66,12.66,12.66,12.6600,116414,147380100,5.41;2026-09-17,11.63,11.64,11.32,11.5100,109721,125777700,5.10;2026-09-16,11.63,11.88,11.54,11.6700,133838,155973700,6.23;2026-09-15,11.53,11.95,11.40,11.7300,170266,198952500,7.92;2026-09-14,11.68,11.82,11.48,11.5400,126615,147440600,5.89;2026-09-11,11.53,11.71,11.42,11.6200,133070,153915400,6.19;2026-09-10,11.90,11.95,11.64,11.6500,133967,157462900,6.23;2026-09-09,11.88,12.04,11.71,11.9200,140640,166566700,6.54;2026-09-08,11.66,12.09,11.60,11.9600,217957,259168100,10.14;2026-09-07,11.52,11.69,11.47,11.6400,112011,129897900,5.21;2026-09-04,11.53,11.70,11.43,11.5700,134625,155775400,6.26;2026-09-03,11.52,11.67,11.37,11.5200,156017,179861200,7.26;2026-09-02,11.47,11.56,11.29,11.4600,152262,174409600,7.08;2026-09-01,11.30,11.58,11.28,11.4500,165539,189581400,7.70;2026-08-31,11.35,11.46,11.16,11.3000,230156,259513600,10.71;2026-08-28,10.74,11.58,10.55,11.5800,222902,250299100,10.37;2026-08-27,10.55,10.55,10.39,10.5300,60419,63361300,2.81;2026-08-26,10.47,10.59,10.41,10.5300,72549,76381700,3.37;2026-08-25,10.34,10.56,10.24,10.4900,81516,84811900,3.79;2026-08-24,10.33,10.45,10.19,10.3200,75256,77495300,3.50;2026-08-21,10.20,10.35,10.13,10.3100,67559,69418500,3.16;2026-08-20,10.50,10.51,10.26,10.3400,84819,87994000,3.96;2026-08-19,10.76,10.84,10.24,10.3200,157484,165113600,7.36;2026-08-18,11.28,11.35,10.85,10.9600,162412,178830600,7.59;2026-08-17,11.29,11.38,11.02,11.3800,140371,157930500,6.56;2026-08-14,11.60,11.61,11.16,11.2900,164400,185838300,7.68;2026-08-13,11.87,11.93,11.62,11.6200,206687,242345600,9.66;2026-08-12,12.05,12.19,11.78,11.8300,291258,346008900,13.61;2026-08-11,12.28,12.65,12.08,12.0900,494261,611659300,23.09;2026-08-10,11.03,12.13,11.00,12.1300,299495,352062900,13.99;2026-08-07,11.21,11.26,10.86,11.0300,154895,170339000,7.24;2026-08-06,11.51,11.67,11.13,11.2700,175030,198976700,8.18;2026-08-05,11.35,11.42,11.20,11.4000,161268,182638800,7.53;2026-08-04,11.37,11.50,11.25,11.3400,178315,202389800,8.33;2026-08-03,11.34,11.49,11.10,11.4400,203219,230811800,9.49;2026-07-31,11.00,11.35,10.80,11.2900,239155,267940400,11.17;2026-07-30,11.13,11.45,11.13,11.1500,340865,384679300,15.93;2026-07-29,11.14,11.47,10.76,11.3600,503469,563054400,23.52;2026-07-28,10.25,11.15,10.08,11.1500,301215,328645000,14.07;2026-07-27,9.66,10.15,9.60,10.1400,120633,120466900,5.64;2026-07-24,10.24,10.38,9.77,9.7700,128537,128436600,6.01;2026-07-23,9.93,10.38,9.81,10.3800,154094,156989100,7.20;2026-07-22,9.56,10.06,9.50,9.9300,134751,132781200,6.30;2026-07-21,9.65,9.73,9.29,9.6600,136216,129330900,6.36;2026-07-20,9.56,9.84,9.47,9.6500,148933,143987600,6.96;2026-07-17,9.85,9.99,9.43,9.5400,128674,124998300,6.01;2026-07-16,9.89,10.04,9.76,9.8300,93031,91889900,4.35;2026-07-15,9.82,10.05,9.73,9.9700,71518,71109700,3.34;2026-07-14,9.55,9.86,9.43,9.8400,80910,78173900,3.78;2026-07-13,10.08,10.15,9.58,9.6000,75961,74217700,3.55;2026-07-10,9.91,10.29,9.71,10.0900,91543,92488300,4.28;2026-07-09,9.89,9.99,9.55,9.8600,77489,75752700,3.62;2026-07-08,10.16,10.19,9.95,9.9700,75807,76129400,3.54;2026-07-07,10.55,10.67,10.09,10.1100,87514,89852100,4.09;2026-07-06,10.77,11.07,10.65,10.6600,78972,85319300,3.69;2026-07-03,10.77,10.95,10.52,10.8100,95506,102776700,4.46;2026-07-02,10.46,10.93,10.46,10.6300,99985,107397300,4.67;2026-07-01,10.40,10.65,10.33,10.5600,99253,104125400,4.64;2026-06-30,10.33,10.43,10.14,10.4000,89743,92656300,4.19;2026-06-29,10.30,10.50,9.95,10.3300,104126,106706100,4.86;2026-06-26,10.95,10.98,10.42,10.4300,103146,109594200,4.82;2026-06-25,11.23,11.23,10.85,10.8900,98758,108324000,4.61;2026-06-24,11.59,11.62,11.10,11.2200,97711,109981300,4.57;2026-06-23,11.60,11.91,11.42,11.5700,123617,144165400,5.78;2026-06-22,11.51,11.73,11.01,11.7000,146855,166155000,6.86;2026-06-18,11.87,12.29,11.48,11.5800,102842,120543000,4.80;2026-06-17,12.21,12.35,11.86,11.9300,130070,156469300,6.08;2026-06-16,12.70,12.70,12.34,12.3500,118513,147748800,5.54;2026-06-15,12.14,13.25,12.12,12.6800,184059,235343900,8.60;2026-06-12,11.79,12.41,11.71,12.0900,162076,196296900,7.57;2026-06-11,11.74,11.99,11.53,11.6500,117340,137552900,5.48;2026-06-10,12.08,12.23,11.76,11.8800,152482,182455800,7.12;2026-06-09,12.90,12.90,12.22,12.3500,162232,201643800,7.58;2026-06-08,13.47,13.80,12.56,12.6700,230209,301586300,10.76;2026-06-05,14.24,14.47,13.45,13.7100,316471,439037500,14.79;2026-06-04,13.04,14.38,12.90,14.3800,170106,238035500,7.95;2026-06-03,14.00,14.02,12.80,13.0700,318344,424683800,14.87;2026-06-02,14.47,14.51,13.90,14.1500,151527,214102500,7.08;2026-06-01,14.50,14.93,14.13,14.5900,199830,291565700,9.34;2026-05-29,14.73,15.16,14.52,14.5600,245563,363897700,11.47;2026-05-28,15.00,15.20,14.49,14.7400,247502,366496300,11.56;2026-05-27,15.49,15.60,14.92,15.0000,355956,540123800,16.63;2026-05-26,13.78,15.28,13.60,15.2800,300639,442170400,14.05;2026-05-25,14.10,14.40,13.75,13.8900,128368,179813600,6.00;2026-05-22,13.19,14.48,13.07,14.1100,218994,304068700,10.23;2026-05-21,13.88,14.07,13.18,13.1900,125196,170442300,5.85;2026-05-20,13.84,14.29,13.67,13.9300,130230,181926300,6.09;2026-05-19,13.60,14.16,13.36,14.0600,137647,189319500,6.44;2026-05-18,13.70,13.83,13.28,13.6400,109963,150041600,5.14;2026-05-15,14.59,14.73,13.75,13.8400,198051,277208500,9.27;2026-05-14,15.61,15.61,14.51,14.7200,249525,370939200,11.67;2026-05-13,15.52,15.84,15.35,15.5800,115806,180252600,5.42;2026-05-12,15.75,16.00,15.40,15.4500,109290,171280600,5.11;2026-05-11,15.94,16.07,15.52,15.7000,110706,174546500,5.18;2026-05-08,15.56,16.20,15.47,15.8800,117333,186306000,5.49;2026-05-07,15.23,15.69,15.13,15.5700,118965,183976300,5.57;2026-05-06,15.20,15.32,15.05,15.1900,110083,167054600,5.15;2026-04-30,15.26,15.38,15.05,15.1700,77375,117311400,3.62;2026-04-29,14.98,15.53,14.95,15.2500,87689,134687600,4.10;2026-04-28,15.35,15.48,14.86,15.0400,99162,149397900,4.64;2026-04-27,15.47,15.63,15.26,15.5300,99976,154725600,4.68;2026-04-24,15.68,15.98,15.47,15.5100,87413,137052600,4.09