[{"seq":679907973,"ctime":1789434402,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260915\/679907973.shtml","title":"\u5e02\u957f\u6885\u4ea6\u5e26\u961f\u8c03\u7814\u300c\u9633\u5149\u4e73\u4e1a\u300d","source":"\u9633\u5149\u4e73\u4e1a\u5b98\u5fae","author":"ygry","stocks":"001318","type":"yidong"},{"seq":679823973,"ctime":1789111878,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260911\/679823973.shtml","title":"\u9633\u5149\u4e73\u4e1a\uff1a\u622a\u81f32026\u5e749\u670810\u65e5\uff0c\u516c\u53f8\u80a1\u4e1c\u4e3a19859\u6237","source":"\u8bc1\u5238\u4e4b\u661f","stocks":"001318","type":"news"},{"seq":679717547,"ctime":1788909217,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260909\/679717547.shtml","title":"\u300c\u9633\u5149\u4e73\u4e1a&\u5c0f\u82f9\u679c\u6559\u80b2\u96c6\u56e2\u300d\u5f00\u542f\u8d44\u6e90\u5171\u8d62\u65b0\u5c40","source":"\u9633\u5149\u4e73\u4e1a\u5b98\u5fae","author":"ygry","stocks":"001318","type":"yidong"},{"seq":679383306,"ctime":1787887046,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260828\/679383306.shtml","title":"192\u53ea\u4e2a\u80a1\u6d6e\u73b0\u5238\u5546\u6301\u4ed3\u8eab\u5f71\uff1a\u5934\u90e8\u673a\u6784\u7b56\u7565\u5206\u5316\uff0c\u81ea\u8425\u6210\u5238\u5546\u4e1a\u7ee9\u6838\u5fc3\u652f\u67f1","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"001318","type":"news"},{"seq":679255284,"ctime":1787624292,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260825\/679255284.shtml","title":"\u767d\u7fbd\u9e21\u82d7\u4ef7\u683c\u521b\u5e74\u5185\u65b0\u9ad8\uff0c\u6d77\u5916\u5f15\u79cd\u53d7\u963b\u81f4\u4f9b\u7ed9\u7f3a\u53e3\u4f20\u5bfc\u81f3\u5546\u54c1\u4ee3","source":"\u8d22\u95fb","stocks":"001318","type":"news"},{"seq":679255198,"ctime":1787624231,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260825\/679255198.shtml","title":"\u9633\u5149\u4e73\u4e1a\u4e0a\u534a\u5e74\u51c0\u5229\u91cd\u632b\u903e22%\uff0c\u4f4e\u6e29\u5976\u5728\u884c\u4e1a\u9ad8\u589e\u957f\u4e2d\u201c\u6389\u961f\u201d","source":"\u8bc1\u5238\u4e4b\u661f","stocks":"001318","type":"news"},{"seq":679218598,"ctime":1787550302,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260824\/679218598.shtml","title":"\u9633\u5149\u4e73\u4e1a2026\u5e74\u534a\u5e74\u62a5\uff1a\u8425\u65362.17\u4ebf\u5143\u964d8%\uff0c\u51c0\u52294637\u4e07\u8dcc\u4e24\u6210\uff0c\u7814\u53d1\u9006\u52bf\u589e","source":"\u84dd\u9cb8\u8d22\u7ecf","stocks":"001318","type":"news"},{"seq":679216806,"ctime":1787542445,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260824\/679216806.shtml","title":"\u9633\u5149\u4e73\u4e1a\u6df1\u8015\u533a\u57df\u5e02\u573a\u592f\u5b9e\u57fa\u7840 \u4ea7\u54c1\u77e9\u9635\u201c\u542b\u65b0\u91cf\u201d\u6301\u7eed\u4e0a\u5347","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"001318","type":"news"},{"seq":679180627,"ctime":1787309584,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260821\/679180627.shtml","title":"\u9633\u5149\u4e73\u4e1a\u4e0a\u534a\u5e74\u8425\u65362.17\u4ebf\u5143 \u65b0\u4e0a\u5e028\u4e2a\u65b0\u4ea7\u54c1","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"001318","type":"news"},{"seq":679005659,"ctime":1786941020,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260817\/679005659.shtml","title":"\u3010\u6da8\u505c\u76f4\u51fb\u30116\u59295\u677f\uff0c\u4e73\u4e1a\u9f99\u5934\u5f3a\u52bf\u6da8\u505c","source":"\u4e2d\u8bc1\u7f51","stocks":"001318","type":"news","yidong":"1"},{"seq":678922208,"ctime":1786589683,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260813\/678922208.shtml","title":"\u66b4\u6da8150%\uff01605179\uff0c13\u65e59\u6da8\u505c\uff01002329\uff0c\u201c4\u8fde\u677f\u201d\u6765\u4e86","source":"\u4e2d\u56fd\u57fa\u91d1\u62a5","author":"\u5f20\u821f","stocks":"001318","type":"yidong"},{"seq":678919866,"ctime":1786585871,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260813\/678919866.shtml","title":"\u4e73\u54c1\u677f\u5757\u77ed\u7ebf\u62c9\u5347\uff0c\u4e00\u9e23\u98df\u54c1\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001318","type":"news"},{"seq":678899966,"ctime":1786528940,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260812\/678899966.shtml","title":"\u9633\u5149\u4e73\u4e1a\uff1a\u622a\u81f32026\u5e748\u670810\u65e5\u516c\u53f8\u80a1\u4e1c\u4e3a21476\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001318","type":"yidong"},{"seq":678849992,"ctime":1786412320,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260811\/678849992.shtml","title":"\u4e73\u4e1a\u677f\u5757\u8d70\u9ad8\uff0c\u7687\u6c0f\u96c6\u56e22\u8fde\u677f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001318","type":"news"},{"seq":678663414,"ctime":1785837742,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260804\/678663414.shtml","title":"\u9633\u5149\u4e73\u4e1a\uff1a\u622a\u81f32026\u5e747\u670831\u65e5\u516c\u53f8\u80a1\u4e1c\u6237\u6570\u4e3a21631\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001318","type":"yidong"},{"seq":678531361,"ctime":1785338510,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260729\/678531361.shtml","title":"\u98df\u54c1\u996e\u6599\u677f\u5757\u96c6\u4f53\u98d9\u6da8 \u8d44\u91d1\u56de\u6d41\u5f00\u542f\u4f30\u503c\u4fee\u590d\u7a97\u53e3","source":"\u5927\u4f17\u8bc1\u5238\u62a5","stocks":"001318","type":"news","yidong":"1"},{"seq":678524340,"ctime":1785321015,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260729\/678524340.shtml","title":"\u5976\u4e1a\u62d0\u70b9\u6765\u4e86\uff1f\u4e73\u4e1a\u80a1\u72c2\u98d9\uff01\u9a91\u58eb\u4e73\u4e1a\u6da8\u8d8519%\uff0c\u4e1a\u5185\uff1a\u4eca\u5e74\u5976\u4ef7\u6216\u7f13\u6b65\u56de\u5347","source":"\u65f6\u4ee3\u5468\u62a5","stocks":"001318","type":"news","yidong":"1"},{"seq":678523746,"ctime":1785319205,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260729\/678523746.shtml","title":"\u6982\u5ff5\u7ec6\u5206|\u4e73\u4e1a\u65b0\u589e\u4e73\u54c1\u6df1\u52a0\u5de5\u3001\u4e73\u54c1\u529f\u80fd\u914d\u6599\u3001\u5976\u6e90\u53ca\u7267\u4e1a\u3001\u542b\u4e73\u996e\u6599\u7ec6\u5206\u65b9\u5411","source":"\u540c\u82b1\u987aiNews","author":"\u6982\u5ff5\u7ec6\u5206","stocks":"001318","type":"yidong","yidong":"1"},{"seq":678517978,"ctime":1785311624,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260729\/678517978.shtml","title":"\u725b\u5976\u6da8\u4ef7\u4e86\uff0c\u4e73\u4e1a\u80a1\u7684\u6625\u5929\u6765\u4e86\uff1f","source":"\u8bc1\u5238\u4e4b\u661f","stocks":"001318","type":"news","yidong":"1"},{"seq":678512696,"ctime":1785297288,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260729\/678512696.shtml","title":"\u6982\u5ff5\u6da8\u5e45\u7b2c\u4e00\uff01\u5229\u597d\u52a0\u6301\uff0c\u591a\u80a1\u5f3a\u52bf\u6da8\u505c\uff01","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001318","type":"news","yidong":"1"},{"seq":678510634,"ctime":1785293635,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260729\/678510634.shtml","title":"\u4e73\u4e1a\u677f\u5757\u8868\u73b0\u6d3b\u8dc3 \u5238\u5546\uff1a\u884c\u4e1a\u6709\u671b\u8fce\u6765\u5468\u671f\u4e0a\u884c","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"001318","type":"news","yidong":"1"},{"seq":678456759,"ctime":1785141150,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260727\/678456759.shtml","title":"\u300c\u9633\u5149\u4e73\u4e1a \u00d7 \u6c5f\u94c3\u65b0\u80fd\u6e90\u300d\u6218\u7565\u7b7e\u7ea6\uff0c\u4e24\u5bb6\u6c5f\u897f\u4e0a\u5e02\u516c\u53f8\u643a\u624b\u5408\u4f5c\uff01\u5f00\u542f\u7eff\u8272\u9c9c\u5976\u914d\u9001\u65b0\u5f81\u7a0b","source":"\u9633\u5149\u4e73\u4e1a\u5b98\u5fae","author":"ygry","stocks":"001318","type":"news"},{"seq":678243639,"ctime":1784252477,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260717\/678243639.shtml","title":"\u4e73\u4e1a\u677f\u5757\u77ed\u7ebf\u51b2\u9ad8\uff0c\u4e00\u9e23\u98df\u54c1\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001318","type":"news"},{"seq":678184585,"ctime":1784077841,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260715\/678184585.shtml","title":"\u7b2c17\u5c4a\u4e2d\u56fd\u5976\u4e1a\u5927\u4f1a\u843d\u5e55\u4e86\uff0c\u9633\u5149\u4e73\u4e1a\u7684\u201c\u5357\u660c\u5473\u9053\u201d\u88ab\u5168\u56fd\u540c\u884c\u5b89\u5229\u4e86\uff01","source":"\u9633\u5149\u4e73\u4e1a\u5b98\u5fae","author":"ygry","stocks":"001318","type":"yidong"},{"seq":678184573,"ctime":1784077741,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260715\/678184573.shtml","title":"\u9633\u5149\u4e73\u4e1a\u53c2\u52a0\u300c\u843d\u5b9e\u7701\u4f1a\u5f15\u9886\u6218\u7565 \u63a8\u8fdb\u5357\u660c\u5b9e\u4f53\u7ecf\u6d4e\u9ad8\u8d28\u91cf\u53d1\u5c55\u300d\u5927\u4f1a","source":"\u9633\u5149\u4e73\u4e1a\u5b98\u5fae","author":"ygry","stocks":"001318","type":"yidong"},{"seq":678184563,"ctime":1784077676,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260715\/678184563.shtml","title":"\u76db\u79cb\u5e73\u4e66\u8bb0\u4f1a\u89c1\u4e2d\u56fd\u4e73\u4e1a\u5934\u90e8\u54c1\u724c\uff0c \u9633\u5149\u4e73\u4e1a\u4e0e\u4f0a\u5229\u8499\u725b\u540c\u65f6\u53c2\u52a0\u4f1a\u89c1","source":"\u9633\u5149\u4e73\u4e1a\u5b98\u5fae","author":"ygry","stocks":"001318","type":"yidong"},{"seq":678184550,"ctime":1784077606,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260715\/678184550.shtml","title":"\u7701\u59d4\u5e38\u59d4\u3001\u5357\u660c\u5e02\u59d4\u4e66\u8bb0\u3001\u8d63\u6c5f\u65b0\u533a\u515a\u5de5\u59d4\u4e66\u8bb0\u76db\u79cb\u5e73 \u6df1\u5165\u9633\u5149\u4e73\u4e1a\u8c03\u7814\uff0c\u52c9\u52b1\u4e2d\u534e\u8001\u5b57\u53f7\u64e6\u4eae\u201c\u91d1\u5b57\u62db\u724c\u201d","source":"\u9633\u5149\u4e73\u4e1a\u5b98\u5fae","author":"ygry","stocks":"001318","type":"yidong"},{"seq":677981874,"ctime":1783334020,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260706\/677981874.shtml","title":"\u9633\u5149\u4e73\u4e1a\uff1a\u622a\u81f32026\u5e746\u670830\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a18492\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001318","type":"yidong"},{"seq":677804449,"ctime":1782725510,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260629\/677804449.shtml","title":"\u9633\u5149\u4e73\u4e1a\uff1a\u622a\u81f32026\u5e746\u670818\u65e5\u516c\u53f8\u80a1\u4e1c\u4e3a18923\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001318","type":"yidong"},{"seq":677472578,"ctime":1781516303,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260615\/677472578.shtml","title":"\u9633\u5149\u4e73\u4e1a\uff1a\u622a\u81f32026\u5e746\u670810\u65e5\u516c\u53f8\u80a1\u4e1c\u4e3a19179\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001318","type":"yidong"},{"seq":677373702,"ctime":1781139505,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260611\/677373702.shtml","title":"\u9633\u5149\u4e73\u4e1a\u5217\u5165\u300c\u5357\u660c\u5e02\u5e02\u653f\u5e9c\u8d28\u91cf\u5956\u91cd\u70b9\u57f9\u80b2\u4f01\u4e1a\u300d","source":"\u9633\u5149\u4e73\u4e1a\u5b98\u5fae","author":"ygry","stocks":"001318","type":"yidong"},{"seq":677180343,"ctime":1780460897,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260603\/677180343.shtml","title":"\u300c\u9633\u5149\u4e73\u4e1a\u300d\u8363\u767b\u201c\u4e2d\u56fd\u54c1\u724c\u4ef7\u503c \u8bc4\u4ef7\u699c\u5355\u201d\uff0c\u54c1\u724c\u4ef7\u503c\u201c\u9633\u5149\u201d\u7efd\u653e","source":"\u9633\u5149\u4e73\u4e1a\u5b98\u5fae","author":"ygry","stocks":"001318","type":"yidong"},{"seq":677179932,"ctime":1780459665,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260603\/677179932.shtml","title":"\u526f\u7701\u957f\u7ad9\u53f0\u5927\u4f1a\uff0c\u5168\u7403\u5ba2\u5546\u56f4\u89c2\uff01 \u6c5f\u897f#\u9633\u5149\u201c\u4e00\u74f6\u5976\u201d\u8981\u706b\u5230\u6d77\u5916\u4e86\uff01","source":"\u9633\u5149\u4e73\u4e1a\u5b98\u5fae","author":"ygry","stocks":"001318","type":"yidong"},{"seq":677162297,"ctime":1780401741,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260602\/677162297.shtml","title":"\u9633\u5149\u4e73\u4e1a\uff1a\u622a\u81f32026\u5e745\u670829\u65e5\u516c\u53f8\u80a1\u4e1c\u4e3a19682\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001318","type":"yidong"},{"seq":677006114,"ctime":1779860099,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260527\/677006114.shtml","title":"\u4e73\u54c1\u677f\u5757\u5348\u540e\u8d70\u9ad8\uff0c\u4f73\u79be\u98df\u54c1\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001318","type":"news"},{"seq":676913266,"ctime":1779453112,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260522\/676913266.shtml","title":"\u9633\u5149\u4e73\u4e1a\uff1a\u622a\u81f32026\u5e745\u670820\u65e5\u516c\u53f8\u80a1\u4e1c\u4e3a19903\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001318","type":"yidong"},{"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"}]

2026-09-23,11.77,11.83,11.60,11.7000,24292,28422000,0.86;2026-09-22,11.70,11.95,11.56,11.8300,21867,25637200,0.77;2026-09-21,11.40,11.78,11.36,11.7800,28133,32672800,1.00;2026-09-18,11.27,11.47,11.21,11.4000,31301,35584100,1.11;2026-09-17,11.20,11.27,11.03,11.2600,14713,16444000,0.52;2026-09-16,11.20,11.27,11.07,11.2100,26284,29394300,0.93;2026-09-15,11.46,11.49,11.19,11.2300,25181,28440800,0.89;2026-09-14,11.45,11.66,11.41,11.4800,22796,26249400,0.81;2026-09-11,11.77,11.77,11.40,11.4800,31694,36498300,1.12;2026-09-10,12.08,12.22,11.75,11.8000,33364,39749200,1.18;2026-09-09,12.42,12.42,12.06,12.1600,40837,49657500,1.44;2026-09-08,12.00,12.38,11.96,12.2800,54755,66854700,1.94;2026-09-07,11.71,12.06,11.71,12.0600,40073,47947500,1.42;2026-09-04,11.60,11.84,11.54,11.7700,28063,32935600,0.99;2026-09-03,11.71,11.81,11.58,11.5900,27280,31780700,0.97;2026-09-02,11.89,11.97,11.68,11.7100,35848,42181300,1.27;2026-09-01,11.72,12.07,11.67,11.9700,54026,64676900,1.91;2026-08-31,11.81,11.99,11.67,11.6900,55410,65367300,1.96;2026-08-28,11.40,11.92,11.34,11.7600,68759,80616600,2.43;2026-08-27,11.39,11.79,11.32,11.4800,51658,59697900,1.83;2026-08-26,11.30,11.63,11.21,11.3500,59308,67869800,2.10;2026-08-25,10.95,11.61,10.94,11.3700,61417,69326200,2.17;2026-08-24,11.10,11.23,10.88,10.9300,29911,32856000,1.06;2026-08-21,11.22,11.23,10.99,11.0800,41961,46489600,1.48;2026-08-20,11.40,11.43,11.13,11.2500,52315,58882700,1.85;2026-08-19,11.80,11.91,11.24,11.2800,80646,92777000,2.85;2026-08-18,12.48,12.69,11.78,11.8600,158385,190672900,5.60;2026-08-17,11.25,12.35,11.25,12.3500,70916,85492400,2.51;2026-08-14,11.56,11.56,11.08,11.2300,56234,63146500,1.99;2026-08-13,11.59,11.81,11.36,11.5400,66389,77116600,2.35;2026-08-12,11.33,11.64,11.22,11.5600,76862,88415400,2.72;2026-08-11,11.35,11.69,11.20,11.3500,90350,102928900,3.20;2026-08-10,10.86,11.30,10.85,11.2400,64740,72371100,2.29;2026-08-07,10.97,10.97,10.68,10.8900,33514,36298500,1.19;2026-08-06,10.95,11.07,10.80,10.9300,32918,35821400,1.16;2026-08-05,10.94,11.15,10.83,11.0200,56512,62057600,2.00;2026-08-04,10.95,11.16,10.87,10.9100,51140,56064600,1.81;2026-08-03,10.82,10.98,10.73,10.9500,60226,65501000,2.13;2026-07-31,10.45,10.89,10.45,10.8700,83355,89698600,2.95;2026-07-30,11.22,11.45,10.60,10.6500,163331,179100300,5.78;2026-07-29,10.12,11.10,10.11,11.1000,116226,125666300,4.11;2026-07-28,9.65,10.10,9.65,10.0900,42649,42647800,1.51;2026-07-27,9.56,9.83,9.50,9.7500,27194,26492600,0.96;2026-07-24,9.78,9.80,9.55,9.5600,36536,35241900,1.29;2026-07-23,9.60,9.82,9.58,9.8100,31035,30073900,1.10;2026-07-22,9.85,9.94,9.63,9.7200,29951,29166900,1.06;2026-07-21,10.11,10.14,9.75,9.8400,54634,54009200,1.93;2026-07-20,10.48,10.62,10.04,10.1700,62253,64371400,2.20;2026-07-17,10.46,11.08,10.38,10.5000,68780,73225200,2.43;2026-07-16,10.31,10.57,10.22,10.4800,48504,50737000,1.72;2026-07-15,10.23,10.41,10.15,10.3400,40510,41711300,1.43;2026-07-14,10.07,10.31,9.97,10.2300,32138,32830100,1.14;2026-07-13,10.28,10.28,9.96,10.0500,29505,29632600,1.04;2026-07-10,10.00,10.34,9.87,10.1800,23397,23792100,0.83;2026-07-09,10.30,10.30,9.91,9.9900,26067,26154200,0.92;2026-07-08,10.10,10.35,10.04,10.3000,17713,18111900,0.63;2026-07-07,10.52,10.52,10.17,10.1900,13500,13876700,0.48;2026-07-06,10.48,10.63,10.40,10.5200,23107,24347900,0.82;2026-07-03,10.30,10.53,10.30,10.4500,23304,24372400,0.82;2026-07-02,10.21,10.51,10.20,10.3000,22352,23133800,0.79;2026-07-01,9.88,10.37,9.87,10.2400,25014,25442600,0.89;2026-06-30,9.99,10.11,9.79,9.9100,18355,18174700,0.65;2026-06-29,9.96,10.16,9.65,10.0800,25398,25277400,0.90;2026-06-26,10.10,10.18,9.88,9.9900,20451,20499500,0.72;2026-06-25,10.46,10.46,10.10,10.2100,16857,17226000,0.60;2026-06-24,10.65,10.75,10.33,10.3600,17180,17938600,0.61;2026-06-23,10.59,10.93,10.55,10.7100,22684,24464000,0.80;2026-06-22,10.50,10.69,10.20,10.6400,23301,24289800,0.82;2026-06-18,10.60,10.66,10.41,10.5500,20306,21414700,0.72;2026-06-17,10.86,10.88,10.53,10.6000,17471,18580800,0.62;2026-06-16,10.98,11.00,10.75,10.8900,16276,17683500,0.58;2026-06-15,11.10,11.36,11.09,11.1500,18373,20551000,0.65;2026-06-12,10.99,11.24,10.88,11.1700,22859,25380000,0.81;2026-06-11,11.10,11.15,10.82,10.9500,17989,19705400,0.64;2026-06-10,11.23,11.26,10.89,11.0900,28513,31409900,1.01;2026-06-09,11.28,11.40,11.11,11.2100,16025,18014000,0.57;2026-06-08,11.29,11.62,11.09,11.2500,22921,26003500,0.81;2026-06-05,11.46,11.64,11.26,11.5100,27377,31365200,0.97;2026-06-04,11.64,11.79,11.30,11.4500,31162,35717300,1.10;2026-06-03,11.97,11.97,11.61,11.7400,20759,24337500,0.73;2026-06-02,12.25,12.28,11.90,11.9800,35277,42358100,1.25;2026-06-01,12.05,12.30,11.80,12.3000,33846,41218400,1.20;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