[{"seq":676850083,"ctime":1779320642,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260521\/676850083.shtml","title":"\u201c\u6284\u5e95\u738b\u201d\u6765\u4e86\uff0c\u65a5\u8d44\u8d856\u4ebf\u5143\uff0c\u62a2\u4e70\u8dcc\u505c\u80a1\uff01\u5546\u4e1a\u822a\u5929\u201c\u72ec\u89d2\u517d\u201d\u7b79\u5907\u4e0a\u5e02\uff0c\u80cc\u540e\u201c\u5f71\u5b50\u80a1\u201d\u66dd\u5149","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u5218\u4fca\u4f36","stocks":"003002","type":"news"},{"seq":676514999,"ctime":1778148522,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260507\/676514999.shtml","title":"\u58f6\u5316\u80a1\u4efd\uff1a\u622a\u81f34\u670830\u65e5\u516c\u53f8\u80a1\u4e1c\u603b\u6237\u6570\u4e3a10759\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"003002","type":"yidong"},{"seq":676412848,"ctime":1777528020,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260430\/676412848.shtml","title":"\u58f6\u5316\u80a1\u4efd2025\u5e74\u8425\u653613.12\u4ebf\u5143\u589e19.19%\uff0c\u6263\u975e\u51c0\u52291.67\u4ebf\u5143\u589e29.27%\u3001\u6536\u5165\u7ed3\u6784\u6301\u7eed\u4f18\u5316","source":"\u84dd\u9cb8\u8d22\u7ecf","stocks":"003002","type":"news"},{"seq":57782519,"ctime":1777392452,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260429\/57782519.shtml","title":"\u58f6\u5316\u80a1\u4efd\uff1a2026\u5e74\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"003002","type":"notice"},{"seq":57782473,"ctime":1777392446,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260429\/57782473.shtml","title":"\u58f6\u5316\u80a1\u4efd\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"003002","type":"notice"},{"seq":57782647,"ctime":1777392338,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260429\/57782647.shtml","title":"\u58f6\u5316\u80a1\u4efd\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"003002","type":"notice"},{"seq":676351814,"ctime":1777375307,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260428\/676351814.shtml","title":"\u58f6\u5316\u80a1\u4efd\uff1a2026\u5e74\u4e00\u5b63\u5ea6\u51c0\u5229\u6da61598.97\u4e07\u5143\uff0c\u540c\u6bd4\u4e0b\u964d31.73%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"003002","type":"yidong"},{"seq":676188581,"ctime":1776845509,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260422\/676188581.shtml","title":"\u58f6\u5316\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651803.18\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"003002","type":"yidong"},{"seq":676154391,"ctime":1776759060,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260421\/676154391.shtml","title":"\u58f6\u5316\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652265.94\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"003002","type":"yidong"},{"seq":676044724,"ctime":1776330561,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260416\/676044724.shtml","title":"\u58f6\u5316\u80a1\u4efd\uff1a\u4f1a\u5bc6\u5207\u5173\u6ce8\u539f\u6750\u6599\u5e02\u573a\u60c5\u51b5\u5e76\u79ef\u6781\u5e94\u5bf9","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"003002","type":"yidong"},{"seq":675757241,"ctime":1775203866,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260403\/675757241.shtml","title":"\u58f6\u5316\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651235.30\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"003002","type":"yidong"},{"seq":675755166,"ctime":1775203050,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260403\/675755166.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5316\u5b66\u5236\u54c1\u6307\u6570\u8dcc-4.02%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65703.16%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"003002","type":"news"},{"seq":675697572,"ctime":1775036325,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260401\/675697572.shtml","title":"\u58f6\u5316\u80a1\u4efd\uff1a\u622a\u81f32026\u5e743\u670831\u65e5\u516c\u53f8\u80a1\u4e1c\u603b\u6237\u6570\u4e3a11992\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"003002","type":"yidong"},{"seq":675633506,"ctime":1774858306,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260330\/675633506.shtml","title":"\u58f6\u5316\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651829.32\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"003002","type":"yidong"},{"seq":675490392,"ctime":1774273158,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260323\/675490392.shtml","title":"\u58f6\u5316\u80a1\u4efd\uff1a\u622a\u81f32026\u5e743\u670820\u65e5\u516c\u53f8\u80a1\u4e1c\u603b\u6237\u6570\u4e3a12056\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"003002","type":"yidong"},{"seq":675350360,"ctime":1773735040,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260317\/675350360.shtml","title":"\u58f6\u5316\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51653459.73\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"003002","type":"yidong"},{"seq":675228892,"ctime":1773234505,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260311\/675228892.shtml","title":"\u58f6\u5316\u80a1\u4efd\uff1a\u622a\u81f32026\u5e743\u670810\u65e5\u516c\u53f8\u80a1\u4e1c\u603b\u6237\u6570\u4e3a12185\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"003002","type":"yidong"},{"seq":675025511,"ctime":1772458781,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260302\/675025511.shtml","title":"\u58f6\u5316\u80a1\u4efd\uff1a\u622a\u81f32026\u5e742\u670827\u65e5\u516c\u53f8\u80a1\u4e1c\u603b\u6237\u657012524\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"003002","type":"yidong"},{"seq":674787110,"ctime":1770945282,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260213\/674787110.shtml","title":"\u58f6\u5316\u80a1\u4efd\u5b9a\u589e\u8fdb\u5c55\u53ca\u80a1\u4ef7\u8868\u73b0\u5f15\u5173\u6ce8","source":"\u7ecf\u6d4e\u89c2\u5bdf\u7f51","stocks":"003002","type":"news"},{"seq":674728604,"ctime":1770799126,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260211\/674728604.shtml","title":"\u58f6\u5316\u80a1\u4efd\uff1a\u622a\u81f32026\u5e742\u670810\u65e5\u80a1\u4e1c\u603b\u6237\u657012454\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"003002","type":"yidong"},{"seq":674495444,"ctime":1770039676,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260202\/674495444.shtml","title":"\u58f6\u5316\u80a1\u4efd\uff1a\u516c\u53f8\u4e0d\u5b58\u5728\u5e94\u62ab\u9732\u4f46\u672a\u62ab\u9732\u7684\u91cd\u5927\u4e8b\u9879","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"003002","type":"news"},{"seq":674489309,"ctime":1770032714,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260202\/674489309.shtml","title":"\u58f6\u5316\u80a1\u4efd\uff1a\u622a\u81f32026\u5e741\u670830\u65e5\u80a1\u4e1c\u603b\u6237\u657012333\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"003002","type":"news"},{"seq":674200024,"ctime":1768997338,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260121\/674200024.shtml","title":"\u58f6\u5316\u80a1\u4efd\uff1a\u622a\u81f32026\u5e741\u670820\u65e5\u80a1\u4e1c\u603b\u6237\u6570\u4e3a12787\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"003002","type":"yidong"},{"seq":674005007,"ctime":1768375869,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260114\/674005007.shtml","title":"\u58f6\u5316\u80a1\u4efd\u5b9a\u589e\u88ab\u53d7\u7406 \u5c06\u4e8e\u6df1\u4ea4\u6240\u4e0a\u5e02","source":"\u4e2d\u56fd\u4e0a\u5e02\u516c\u53f8\u7f51","stocks":"003002","type":"news"},{"seq":674004872,"ctime":1768375522,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260114\/674004872.shtml","title":"\u58f6\u5316\u80a1\u4efd\u62df\u52df\u8d445.86\u4ebf\u5143\u62d3\u5c55\u6c11\u7206\u4e3b\u4e1a","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"003002","type":"news"},{"seq":674001632,"ctime":1768363642,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260114\/674001632.shtml","title":"1\u670814\u65e5\u5348\u95f4\u516c\u544a\u4e00\u89c8\uff1a\u8ddd\u79bb\u201c\u51ef\u76db\u8f6c\u503a\u201d\u505c\u6b62\u8f6c\u80a1\u4ec5\u5269\u534a\u4e2a\u4ea4\u6613\u65e5","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"003002","type":"yidong"},{"seq":674001385,"ctime":1768362735,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260114\/674001385.shtml","title":"\u58f6\u5316\u80a1\u4efd\uff1a\u5411\u7279\u5b9a\u5bf9\u8c61\u53d1\u884cA\u80a1\u80a1\u7968\u7533\u8bf7\u83b7\u6df1\u4ea4\u6240\u53d7\u7406","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"003002","type":"yidong"},{"seq":673949722,"ctime":1768221548,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260112\/673949722.shtml","title":"\u58f6\u5316\u80a1\u4efd\uff1a\u622a\u81f32026\u5e741\u67089\u65e5\u80a1\u4e1c\u603b\u6237\u6570\u4e3a12451\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"003002","type":"yidong"},{"seq":673410440,"ctime":1766405391,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251222\/673410440.shtml","title":"\u58f6\u5316\u80a1\u4efd\uff1a\u622a\u81f32025\u5e7412\u670819\u65e5\u516c\u53f8\u80a1\u4e1c\u603b\u6237\u657013789\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"003002","type":"yidong"},{"seq":673168564,"ctime":1765535545,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251212\/673168564.shtml","title":"603601\uff0c5\u8fde\u677f\uff0c\u76d8\u540e\u6f84\u6e05\u516c\u544a\u6765\u4e86\uff01\u6c11\u7206\u884c\u4e1a\uff0c\u7a81\u53d1\u653f\u7b56","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u5f20\u667a\u535a","stocks":"003002","type":"news"},{"seq":673141139,"ctime":1765453156,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251211\/673141139.shtml","title":"\u58f6\u5316\u80a1\u4efd\uff1a\u622a\u81f32025\u5e7412\u670810\u65e5\u516c\u53f8\u80a1\u4e1c\u603b\u6237\u657013657\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"003002","type":"yidong"},{"seq":672991510,"ctime":1764923253,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251205\/672991510.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5316\u5b66\u5236\u54c1\u6307\u6570\u8dcc-1.08%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.44%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"003002","type":"news"},{"seq":672877667,"ctime":1764594526,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251201\/672877667.shtml","title":"\u58f6\u5316\u80a1\u4efd\uff1a\u622a\u81f311\u670828\u65e5\u516c\u53f8\u80a1\u4e1c\u603b\u6237\u657015541\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"003002","type":"yidong"},{"seq":672689437,"ctime":1763973547,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251124\/672689437.shtml","title":"\u58f6\u5316\u80a1\u4efd\uff1a\u622a\u81f311\u670820\u65e5\u80a1\u4e1c\u603b\u6237\u657016020\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"003002","type":"yidong"}]

2026-05-29,23.34,23.34,22.07,22.2000,32377,72984700,1.77;2026-05-28,23.15,23.52,22.87,23.3900,23331,54281800,1.28;2026-05-27,24.16,24.46,22.90,23.1500,30126,70852800,1.65;2026-05-26,25.69,25.69,23.82,24.2000,27779,67554000,1.52;2026-05-25,25.00,26.39,24.43,24.6900,35136,88971300,1.92;2026-05-22,24.98,25.25,24.25,24.4600,27498,67638800,1.50;2026-05-21,25.89,25.98,24.75,24.7500,16219,41161400,0.89;2026-05-20,26.50,26.50,25.56,25.7500,16810,43338000,0.92;2026-05-19,25.99,26.36,25.60,26.3100,21334,55657900,1.17;2026-05-18,26.38,26.38,25.61,25.8200,21258,54986500,1.16;2026-05-15,26.10,27.20,25.92,26.3800,28200,74840000,1.54;2026-05-14,27.08,27.08,26.24,26.2800,27901,73896400,1.53;2026-05-13,27.19,27.30,26.58,27.0900,32985,88887000,1.80;2026-05-12,27.60,27.80,26.65,27.0000,27699,74893900,1.51;2026-05-11,27.58,27.99,27.37,27.6500,30944,85503700,1.69;2026-05-08,27.76,28.02,27.32,27.6000,27461,75699000,1.50;2026-05-07,26.81,28.00,26.43,27.8700,49582,136280100,2.71;2026-05-06,27.60,27.78,26.39,26.7900,55715,148993800,3.05;2026-04-30,27.46,27.99,27.00,27.6100,31545,86737400,1.73;2026-04-29,27.27,28.10,26.01,27.5900,42291,115312000,2.31;2026-04-28,28.30,28.49,27.80,28.1100,22584,63321800,1.24;2026-04-27,28.38,28.88,27.88,28.4100,30533,86365500,1.67;2026-04-24,28.80,28.88,27.93,28.3700,21524,61217100,1.18;2026-04-23,29.50,29.67,28.63,28.8100,30182,87609600,1.65;2026-04-22,29.42,29.88,29.29,29.4900,34076,100779900,1.86;2026-04-21,28.69,29.75,28.32,29.4500,41664,121535500,2.28;2026-04-20,28.37,29.10,28.00,28.6800,30250,86362000,1.65;2026-04-17,28.41,28.58,28.08,28.3600,21211,60023000,1.16;2026-04-16,28.17,28.65,27.78,28.3600,41786,118376000,2.29;2026-04-15,28.33,28.43,27.66,27.8200,24736,69016600,1.35;2026-04-14,27.55,28.77,27.30,28.3000,40747,115201100,2.23;2026-04-13,27.71,27.71,27.00,27.4400,22664,61729600,1.24;2026-04-10,27.95,28.30,27.67,27.7100,25707,71956200,1.41;2026-04-09,28.00,28.13,27.55,27.9600,25585,71310900,1.40;2026-04-08,27.52,28.49,27.50,28.0700,58315,163507400,3.19;2026-04-07,26.74,27.76,26.46,27.3800,55028,150780700,3.01;2026-04-03,26.55,26.78,25.95,26.7400,23199,61273000,1.27;2026-04-02,26.57,26.81,26.13,26.4800,20918,55432200,1.14;2026-04-01,26.43,26.80,25.89,26.7500,36431,96225600,1.99;2026-03-31,26.75,26.87,25.90,25.9500,33487,88067900,1.83;2026-03-30,25.46,27.27,24.91,26.9000,52294,138387200,2.86;2026-03-27,24.36,25.91,24.36,25.5200,28981,73586200,1.58;2026-03-26,24.85,25.34,24.71,24.8200,17696,44198000,0.97;2026-03-25,25.61,25.61,24.12,24.8400,28560,71132300,1.56;2026-03-24,24.58,24.76,23.80,24.6000,27479,66358300,1.50;2026-03-23,24.80,25.48,23.80,23.9500,39201,96109300,2.14;2026-03-20,25.80,26.20,25.11,25.1900,22241,56743200,1.22;2026-03-19,26.50,26.60,25.63,25.8000,26416,68640800,1.44;2026-03-18,26.13,26.90,26.06,26.8000,27944,73968800,1.53;2026-03-17,26.25,27.09,26.04,26.1400,30686,81668200,1.68;2026-03-16,26.97,27.00,26.12,26.3100,31771,83984400,1.74;2026-03-13,25.72,28.23,25.66,27.0000,66775,182064000,3.65;2026-03-12,26.35,26.39,25.55,25.8100,19725,51011000,1.08;2026-03-11,26.62,26.86,26.20,26.3500,20604,54517400,1.13;2026-03-10,26.29,26.80,26.23,26.6400,17838,47473500,0.98;2026-03-09,26.81,26.81,26.00,26.1000,22333,58567800,1.22;2026-03-06,26.69,27.25,26.20,26.9000,22633,61039600,1.24;2026-03-05,26.49,26.96,26.26,26.8100,33503,89154700,1.83;2026-03-04,25.75,26.32,25.72,26.0200,20784,54109900,1.14;2026-03-03,27.21,27.32,25.88,26.2500,38760,102734000,2.12;2026-03-02,27.46,27.99,27.01,27.2100,30971,84832200,1.69;2026-02-27,28.07,28.10,27.51,27.8400,28507,79154400,1.56;2026-02-26,27.58,28.30,27.38,28.1800,35418,98716400,1.94;2026-02-25,27.40,28.08,27.31,27.5800,31834,88345100,1.74;2026-02-24,27.10,27.53,26.63,27.4700,34775,94373600,1.90;2026-02-13,26.88,27.13,26.74,26.8400,24808,66825100,1.36;2026-02-12,27.28,27.49,26.85,26.9900,39650,107434600,2.17;2026-02-11,27.60,27.91,27.34,27.3700,31868,88008300,1.74;2026-02-10,27.61,27.76,27.29,27.6000,26182,72127300,1.43;2026-02-09,27.75,28.11,27.46,27.5900,40462,111773400,2.21;2026-02-06,27.88,28.17,27.61,27.7300,30752,85759700,1.68;2026-02-05,28.31,28.50,27.67,28.0300,41486,116359000,2.27;2026-02-04,28.00,28.50,27.69,28.3100,39566,111426100,2.16;2026-02-03,28.11,28.20,27.51,28.0500,39905,111248600,2.18;2026-02-02,28.44,28.57,27.68,27.7600,47745,134076400,2.61;2026-01-30,29.06,29.17,27.50,28.6300,108180,306128900,5.92;2026-01-29,32.54,32.58,29.30,29.3000,101019,305896700,5.52;2026-01-28,32.66,33.03,32.20,32.5500,33026,107447000,1.81;2026-01-27,32.68,33.40,32.43,32.7000,29816,97683000,1.63;2026-01-26,33.08,33.08,32.10,32.8400,39029,127653700,2.13;2026-01-23,32.80,33.49,32.00,33.1000,48252,157856600,2.64;2026-01-22,32.33,32.89,31.70,32.8900,60710,195855900,3.32;2026-01-21,29.63,32.49,29.63,32.3200,113621,358909800,6.21;2026-01-20,29.95,30.19,29.62,29.9200,33960,101501100,1.86;2026-01-19,29.83,30.12,29.67,29.9500,31738,94784300,1.74;2026-01-16,31.30,31.35,29.85,29.9700,58195,175859200,3.18;2026-01-15,29.02,30.99,29.01,30.7600,92275,280522000,5.05;2026-01-14,30.08,30.14,28.40,29.3500,108011,316313800,5.91;2026-01-13,30.01,30.63,29.90,30.0900,47722,144421700,2.61;2026-01-12,30.92,30.92,29.90,30.1300,74562,224877300,4.08;2026-01-09,31.60,31.78,29.92,30.9400,111743,344366700,6.11;2026-01-08,32.68,33.03,31.20,31.8200,76966,247650200,4.21;2026-01-07,32.71,33.50,32.34,32.8400,62206,205793500,3.40;2026-01-06,32.10,33.48,31.71,32.1000,55857,180280100,3.05;2026-01-05,32.35,32.35,31.20,31.7700,57224,181318200,3.13;2025-12-31,31.98,33.00,31.50,32.3700,60576,196110000,3.31;2025-12-30,32.20,32.64,31.77,32.0000,58747,188567000,3.21;2025-12-29,31.15,33.26,31.01,32.7000,139049,450890000,7.60;2025-12-26,31.10,31.21,30.49,30.8900,56073,172728700,3.07;2025-12-25,30.88,31.25,30.18,31.1300,42229,130306500,2.31;2025-12-24,30.95,31.00,30.30,30.5900,51145,156600800,2.80;2025-12-23,31.10,31.98,30.77,30.9500,88013,275697200,4.81;2025-12-22,32.00,32.30,30.68,31.9800,135608,428978300,7.42;2025-12-19,29.52,31.44,29.33,31.1000,85613,261577600,4.68;2025-12-18,29.80,30.90,29.41,29.5200,97584,294412600,5.34;2025-12-17,29.45,30.38,29.10,29.9100,60680,179765600,3.32;2025-12-16,29.47,30.00,29.00,29.5300,55243,163183600,3.02;2025-12-15,29.51,30.00,28.88,29.6200,54728,161856900,2.99;2025-12-12,27.55,29.95,27.55,29.4300,98692,287068600,5.40;2025-12-11,27.97,28.26,27.49,27.5300,32624,90734700,1.78;2025-12-10,28.81,28.81,27.69,27.9600,51125,142828200,2.80;2025-12-09,29.25,29.38,28.28,28.5200,47701,136703600,2.61;2025-12-08,28.50,29.48,28.40,29.1500,70259,204580800,3.84;2025-12-05,27.69,29.10,27.35,28.6000,69187,196367300,3.78;2025-12-04,27.00,28.28,26.86,27.8700,65051,180319100,3.56;2025-12-03,26.75,27.31,26.14,27.0200,38188,102296000,2.09;2025-12-02,26.93,27.15,26.34,26.7500,33004,88018400,1.80