[{"seq":676902710,"ctime":1779437448,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260522\/676902710.shtml","title":"\u4e45\u91cf\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651614.03\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":300808,"type":"yidong"},{"seq":676878176,"ctime":1779365393,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260521\/676878176.shtml","title":"\u4e45\u91cf\u80a1\u4efd\uff1a\u622a\u81f32026\u5e745\u670820\u65e5\u516c\u53f8\u80a1\u4e1c\u603b\u6237\u6570\u4e3a8393\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300808,"type":"yidong"},{"seq":676835581,"ctime":1779264626,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260520\/676835581.shtml","title":"\u4e45\u91cf\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651269.23\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":300808,"type":"yidong"},{"seq":676471737,"ctime":1778050507,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260506\/676471737.shtml","title":"\u4e45\u91cf\u80a1\u4efd2026\u5e74\u4e00\u5b63\u5ea6\u8425\u4e1a\u6536\u5165\u540c\u6bd4\u589e\u957f6.94% \u592f\u5b9e\u7ecf\u8425\u8d28\u91cf\u4fee\u590d\u57fa\u7840","source":"\u5546\u4e1a\u89c2\u5bdf","stocks":300808,"type":"news"},{"seq":676467138,"ctime":1778036853,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260506\/676467138.shtml","title":"\u51cf\u6cd5\u505a\u7cbe\u4e3b\u4e1a\u4e0e\u52a0\u6cd5\u5e03\u5c40\u65b0\u8d28\u751f\u4ea7\u529b \u4e45\u91cf\u80a1\u4efd\u84c4\u52bf\u65b0\u4e00\u8f6e\u589e\u957f\u5468\u671f","source":"\u5546\u4e1a\u89c2\u5bdf","stocks":300808,"type":"news"},{"seq":57914717,"ctime":1777478738,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260430\/57914717.shtml","title":"\u4e45\u91cf\u80a1\u4efd\uff1a\u6e56\u5317\u4e45\u91cf\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u5e74\u5ea6\u62a5\u544a\uff08\u66f4\u6b63\u540e\uff09","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300808,"type":"notice"},{"seq":57914727,"ctime":1777478736,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260430\/57914727.shtml","title":"\u4e45\u91cf\u80a1\u4efd\uff1a\u5173\u4e8e2025\u5e74\u5e74\u5ea6\u62a5\u544a\u975e\u8d22\u52a1\u6570\u636e\u7684\u66f4\u6b63\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300808,"type":"notice"},{"seq":676337913,"ctime":1777357018,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260428\/676337913.shtml","title":"\u4e45\u91cf\u80a1\u4efd2025\u5e74\u8425\u65363.01\u4ebf\u5143\u540c\u6bd4\u964d30.18%\uff0c\u51c0\u4e8f6119.39\u4e07\u5143\u4e14\u5916\u9500\u5360\u6bd4\u9996\u8d85\u4e94\u6210","source":"\u84dd\u9cb8\u8d22\u7ecf","stocks":300808,"type":"news"},{"seq":57733557,"ctime":1777306052,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260428\/57733557.shtml","title":"\u4e45\u91cf\u80a1\u4efd\uff1a2026\u5e74\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300808,"type":"notice"},{"seq":57733579,"ctime":1777306046,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260428\/57733579.shtml","title":"\u4e45\u91cf\u80a1\u4efd\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300808,"type":"notice"},{"seq":57733597,"ctime":1777305938,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260428\/57733597.shtml","title":"\u4e45\u91cf\u80a1\u4efd\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300808,"type":"notice"},{"seq":676218405,"ctime":1776926694,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260423\/676218405.shtml","title":"\u4e45\u91cf\u80a1\u4efd\uff1a\u622a\u81f32026\u5e744\u670820\u65e5\u516c\u53f8\u80a1\u4e1c\u603b\u6237\u6570\u4e3a6978\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300808,"type":"yidong"},{"seq":676218406,"ctime":1776926693,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260423\/676218406.shtml","title":"\u4e45\u91cf\u80a1\u4efd\uff1a\u63a7\u80a1\u80a1\u4e1c\u53ca\u7ba1\u7406\u5c42\u5c06\u6301\u7eed\u52a0\u5feb\u6218\u7565\u5e03\u5c40","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300808,"type":"yidong"},{"seq":675730145,"ctime":1775126338,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260402\/675730145.shtml","title":"\u4e45\u91cf\u80a1\u4efd\uff1a\u622a\u81f32026\u5e743\u670831\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a7128\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300808,"type":"yidong"},{"seq":675640307,"ctime":1774870730,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260330\/675640307.shtml","title":"\u4e45\u91cf\u80a1\u4efd\uff1a\u622a\u81f32026\u5e743\u670820\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a7369\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300808,"type":"yidong"},{"seq":675325985,"ctime":1773660576,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260316\/675325985.shtml","title":"\u4e45\u91cf\u80a1\u4efd\uff1a\u80a1\u4e1c\u878d\u4fe1\u91cf\u4e0e\u90ed\u5c11\u71d5\u3001\u5353\u695a\u5149\u89e3\u9664\u4e00\u81f4\u884c\u52a8\u5173\u7cfb","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300808,"type":"yidong"},{"seq":675254588,"ctime":1773315123,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260312\/675254588.shtml","title":"\u4e45\u91cf\u80a1\u4efd\u88ab\u5b89\u5fbd\u5c60\u5bb0\u4f01\u4e1a\u4e3e\u724c \u521a\u83b7\u9f9a\u8679\u5609\u95f4\u63a5\u6295\u8d44","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300808,"type":"news"},{"seq":675226480,"ctime":1773230027,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260311\/675226480.shtml","title":"\u4e45\u91cf\u80a1\u4efd\uff1a\u5353\u695a\u5149\u3001\u90ed\u5c11\u71d5\u62df\u534f\u8bae\u8f6c\u8ba9\u516c\u53f88.56%\u80a1\u4efd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300808,"type":"yidong"},{"seq":674909946,"ctime":1772019534,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260225\/674909946.shtml","title":"\u4e45\u91cf\u80a1\u4efd\uff1a\u622a\u81f32026\u5e742\u670813\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a7555\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300808,"type":"yidong"},{"seq":674796162,"ctime":1770971053,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260213\/674796162.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5149\u5b66\u5149\u7535\u5b50\u6307\u6570\u6da80.68%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.27%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":300808,"type":"news"},{"seq":674756428,"ctime":1770866559,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260212\/674756428.shtml","title":"\u4e45\u91cf\u80a1\u4efd\u80a1\u6743\u7ed3\u6784\u53d8\u52a8\u4e0e\u516c\u53f8\u6cbb\u7406\u8c03\u6574\u5f15\u5173\u6ce8","source":"\u7ecf\u6d4e\u89c2\u5bdf\u7f51","stocks":300808,"type":"news"},{"seq":674530806,"ctime":1770162902,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260204\/674530806.shtml","title":"600\u4ebf\u5927\u4f6c\u51fa\u624b\uff01300808\uff0c\u63a7\u80a1\u80a1\u4e1c\u80a1\u6743\u53d8\u52a8\uff01","source":"\u8bc1\u5238\u65f6\u62a5e\u516c\u53f8","author":"\u8bc1\u5238\u65f6\u62a5","stocks":300808,"type":"news"},{"seq":674434204,"ctime":1769760537,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260130\/674434204.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5149\u5b66\u5149\u7535\u5b50\u6307\u6570\u8dcc-3.86%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65703.42%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":300808,"type":"news"},{"seq":674364825,"ctime":1769575899,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260128\/674364825.shtml","title":"\u4e45\u91cf\u80a1\u4efd\uff1a\u9884\u8ba12025\u5e74\u51c0\u5229\u6da6\u4e8f\u635f6600\u4e07\u5143\u81f38600\u4e07\u5143","source":"\u7ecf\u6d4e\u89c2\u5bdf\u7f51","stocks":300808,"type":"news"},{"seq":674364757,"ctime":1769575521,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260128\/674364757.shtml","title":"\u4e45\u91cf\u80a1\u4efd\uff1a2025\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300808,"type":"news"},{"seq":674340721,"ctime":1769506047,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260127\/674340721.shtml","title":"\u4e45\u91cf\u80a1\u4efd\uff1a\u9884\u8ba12025\u5e74\u51c0\u5229\u6da6\u4e8f\u635f6600\u4e07\u5143\u20138600\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300808,"type":"yidong"},{"seq":55917627,"ctime":1769443643,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260127\/55917627.shtml","title":"\u4e45\u91cf\u80a1\u4efd\uff1a2025\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300808,"type":"notice"},{"seq":674202415,"ctime":1768999155,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260121\/674202415.shtml","title":"\u4e45\u91cf\u80a1\u4efd\uff1a\u622a\u81f32026\u5e741\u670820\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a7543\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300808,"type":"yidong"},{"seq":674042023,"ctime":1768468124,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260115\/674042023.shtml","title":"\u4e45\u91cf\u80a1\u4efd\uff1a\u622a\u81f32026\u5e741\u670810\u65e5\u80a1\u4e1c\u4eba\u6570\u4e3a7680\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300808,"type":"yidong"},{"seq":673760313,"ctime":1767619782,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260105\/673760313.shtml","title":"\u4e45\u91cf\u80a1\u4efd\uff1a\u622a\u81f32025\u5e7412\u670831\u65e5\u80a1\u4e1c\u603b\u6237\u6570\u4e3a7202\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300808,"type":"yidong"},{"seq":673441032,"ctime":1766482763,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251223\/673441032.shtml","title":"\u4e45\u91cf\u80a1\u4efd\uff1a\u622a\u81f312\u670819\u65e5\u80a1\u4e1c\u603b\u6237\u6570\u4e3a7134\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300808,"type":"yidong"},{"seq":673253900,"ctime":1765884105,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251216\/673253900.shtml","title":"\u4e45\u91cf\u80a1\u4efd\uff1a\u539f\u63a7\u80a1\u80a1\u4e1c2024\u5e74\u5ea6LED\u4e1a\u52a1\u4e1a\u7ee9\u627f\u8bfa\u672a\u5b9e\u73b0 \u9700\u8865\u507f618.35\u4e07\u5143","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":300808,"type":"news"},{"seq":673141118,"ctime":1765453155,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251211\/673141118.shtml","title":"\u4e45\u91cf\u80a1\u4efd\uff1a\u622a\u81f32025\u5e7412\u670810\u65e5\u516c\u53f8\u80a1\u4e1c\u603b\u6237\u6570\u4e3a7286\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300808,"type":"yidong"},{"seq":672926598,"ctime":1764747531,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251203\/672926598.shtml","title":"\u4e45\u91cf\u80a1\u4efd\uff1a\u622a\u81f311\u670828\u65e5\u516c\u53f8\u80a1\u4e1c\u603b\u6237\u6570\u4e3a7294\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300808,"type":"yidong"},{"seq":672874664,"ctime":1764591924,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251201\/672874664.shtml","title":"\u4e45\u91cf\u80a1\u4efd\uff1a\u878d\u4fe1\u91cf\u53ca\u5176\u4e00\u81f4\u884c\u52a8\u4eba\u5408\u8ba1\u51cf\u6301221.65\u4e07\u80a1","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300808,"type":"yidong"}]

2026-05-29,24.51,24.97,23.66,23.9500,23872,57503000,2.01;2026-05-28,24.20,24.78,23.91,24.4000,16521,40324300,1.39;2026-05-27,25.49,25.49,24.10,24.3100,24241,59281800,2.04;2026-05-26,25.10,25.99,24.58,24.9800,19161,47758300,1.61;2026-05-25,26.38,26.65,25.10,25.4000,24557,63076200,2.07;2026-05-22,26.72,26.91,26.18,26.3500,20551,54438200,1.73;2026-05-21,27.47,28.60,26.36,26.5100,34457,95149200,2.90;2026-05-20,27.10,27.68,26.35,27.2100,30476,82266800,2.56;2026-05-19,25.53,27.18,25.34,27.1000,31958,85581300,2.69;2026-05-18,25.92,26.00,25.32,25.5000,20826,53213400,1.75;2026-05-15,26.80,26.93,25.84,26.1000,22493,59089800,1.89;2026-05-14,27.86,27.86,26.76,26.8200,27338,74228500,2.30;2026-05-13,27.79,28.21,27.42,27.5600,32012,88834700,2.69;2026-05-12,28.24,29.20,27.75,28.0000,29671,84211000,2.50;2026-05-11,28.89,29.22,27.74,28.0700,29319,82102900,2.47;2026-05-08,27.71,29.10,27.20,28.6500,41368,118274600,3.48;2026-05-07,26.13,27.79,26.02,27.7300,36400,99445700,3.06;2026-05-06,25.76,26.25,25.70,26.1400,29016,75408700,2.44;2026-04-30,26.78,26.79,25.70,25.7900,26384,68723500,2.22;2026-04-29,26.03,27.07,25.74,26.6500,36741,97715800,3.09;2026-04-28,24.68,26.89,24.68,26.2100,59869,154314500,5.04;2026-04-27,23.55,24.35,22.98,24.2500,28003,66750200,2.36;2026-04-24,22.96,24.38,22.86,23.4300,32459,77132500,2.73;2026-04-23,24.11,24.11,22.48,22.9900,48828,112529800,4.11;2026-04-22,24.77,24.77,24.15,24.1700,29690,72335600,2.50;2026-04-21,25.00,25.23,24.52,24.7700,18013,44514700,1.51;2026-04-20,24.85,25.69,24.53,25.0000,32559,81747100,2.74;2026-04-17,24.93,25.08,24.44,24.8100,22736,56241100,1.91;2026-04-16,25.03,25.09,24.28,25.0300,26824,66053400,2.26;2026-04-15,24.99,25.62,24.83,24.9000,17750,44551600,1.49;2026-04-14,25.61,25.61,24.58,25.2000,33042,82514500,2.78;2026-04-13,26.10,26.22,25.47,25.6300,28303,72621800,2.38;2026-04-10,26.60,26.60,26.00,26.3600,27609,72218500,2.32;2026-04-09,26.25,26.69,25.50,26.4700,28056,73385100,2.36;2026-04-08,26.28,26.69,25.70,26.6100,46654,122610700,3.92;2026-04-07,27.84,27.93,25.78,26.1700,47941,126371600,4.03;2026-04-03,25.71,29.15,25.32,27.7700,66522,181413600,5.59;2026-04-02,26.78,26.78,25.50,25.6000,17126,44490500,1.44;2026-04-01,26.97,27.10,26.50,26.6300,11622,31073400,0.98;2026-03-31,26.75,27.50,26.37,26.5000,16244,43559000,1.37;2026-03-30,26.50,26.76,26.15,26.7500,12762,33678600,1.07;2026-03-27,26.21,26.88,25.68,26.7500,18638,49394800,1.57;2026-03-26,27.58,27.75,25.90,26.3700,23863,63361600,2.01;2026-03-25,26.75,27.67,26.53,27.6100,24920,67426300,2.10;2026-03-24,26.50,26.94,25.49,26.8800,22543,59379900,1.90;2026-03-23,27.11,27.80,25.65,25.9000,28961,76944300,2.44;2026-03-20,28.26,28.40,27.26,27.3500,21524,59639900,1.81;2026-03-19,28.52,28.60,27.80,28.0200,19983,56338200,1.68;2026-03-18,28.92,29.10,28.44,28.8100,15304,43983000,1.29;2026-03-17,29.64,29.90,28.52,28.6500,17160,49726400,1.44;2026-03-16,29.50,30.19,28.92,29.3900,20338,59817100,1.71;2026-03-13,29.61,30.20,28.98,29.4300,21727,64278900,1.83;2026-03-12,30.59,30.59,29.57,29.8100,21533,64230200,1.81;2026-03-11,31.22,31.79,30.43,30.6100,24010,74559500,2.02;2026-03-10,30.88,31.41,30.68,31.2200,23886,74221200,2.01;2026-03-09,30.43,31.42,29.80,30.5100,31223,94957000,2.63;2026-03-06,30.85,31.68,30.21,31.1400,20879,64743200,1.76;2026-03-05,30.14,31.58,30.14,31.0300,27657,85935800,2.33;2026-03-04,29.76,30.50,29.50,30.1700,20369,61074500,1.71;2026-03-03,31.17,31.25,30.05,30.0600,27658,84526800,2.33;2026-03-02,32.01,32.69,30.00,31.1100,55336,172268700,4.65;2026-02-27,34.15,34.29,32.60,32.9300,35750,119163600,3.01;2026-02-26,33.56,34.49,33.34,34.4500,38476,131449800,3.24;2026-02-25,33.50,34.15,32.98,33.5600,32344,108297100,2.72;2026-02-24,33.97,34.07,33.08,33.4700,25043,83813500,2.11;2026-02-13,34.06,34.54,33.40,33.5800,30539,103881600,2.57;2026-02-12,33.55,34.88,33.19,34.4500,50517,173336300,4.25;2026-02-11,33.39,33.84,32.30,33.4800,43471,144688200,3.66;2026-02-10,32.88,33.82,31.93,33.6600,51270,169270100,4.31;2026-02-09,31.42,32.98,31.08,32.8800,71274,230298900,5.99;2026-02-06,31.48,31.94,30.88,30.9800,27710,86828700,2.33;2026-02-05,31.18,32.32,30.97,31.6100,39622,124923800,3.33;2026-02-04,33.00,34.40,29.88,31.5500,83857,263277000,7.05;2026-02-03,31.98,32.84,31.20,32.7800,43923,140639700,3.69;2026-02-02,33.60,33.74,31.67,31.7000,51716,168197700,4.35;2026-01-30,32.12,35.44,32.00,33.4400,92413,312423500,7.77;2026-01-29,31.94,32.88,31.55,32.5900,47469,153438200,3.99;2026-01-28,32.01,33.55,31.83,32.1300,58702,190972700,4.94;2026-01-27,31.90,32.80,29.97,32.7500,88823,280485900,7.47;2026-01-26,28.20,32.42,28.20,31.9400,128839,393918200,10.84;2026-01-23,28.01,28.41,27.90,28.2000,21864,61397400,1.84;2026-01-22,27.80,28.52,27.51,28.0400,22081,61646900,1.86;2026-01-21,27.65,28.13,27.41,27.8000,19217,53442000,1.62;2026-01-20,27.97,29.27,27.65,27.8200,26405,74437800,2.22;2026-01-19,28.40,28.43,27.90,27.9600,21910,61519800,1.84;2026-01-16,28.68,29.03,28.30,28.4700,21433,61225100,1.80;2026-01-15,28.60,29.47,28.41,28.7700,22632,65386300,1.90;2026-01-14,28.92,29.09,28.30,28.8100,38340,110071700,3.22;2026-01-13,29.25,29.58,28.76,28.9500,27141,78634600,2.28;2026-01-12,29.70,29.99,29.01,29.3000,31389,92018100,2.64;2026-01-09,30.39,30.70,29.14,29.7000,37063,110461400,3.12;2026-01-08,28.46,30.58,27.80,30.3000,57013,168940700,4.80;2026-01-07,29.13,29.27,28.39,28.4800,26208,75203800,2.20;2026-01-06,29.20,29.24,28.83,29.1400,19280,55989600,1.62;2026-01-05,30.26,30.40,29.00,29.3200,30847,90901700,2.59;2025-12-31,30.99,31.20,29.73,30.0700,26133,78948000,2.20;2025-12-30,30.93,31.30,30.44,31.0000,23842,73510200,2.01;2025-12-29,30.68,31.66,30.50,30.9300,34350,106197900,2.89;2025-12-26,29.70,30.89,29.66,30.7000,36037,109961200,3.03;2025-12-25,30.22,30.22,29.66,29.8900,20522,61368400,1.73;2025-12-24,29.04,31.78,29.04,29.9500,58363,177996300,4.91;2025-12-23,28.81,29.47,28.68,29.0400,11893,34534200,1.00;2025-12-22,29.77,30.38,28.85,28.9700,17039,49908400,1.43;2025-12-19,29.11,29.87,28.80,29.7500,15562,45718900,1.31;2025-12-18,28.76,29.37,28.75,28.9200,11018,32007400,0.93;2025-12-17,28.16,29.19,27.85,29.0500,16600,47199300,1.40;2025-12-16,29.67,29.67,28.16,28.2800,20642,59321400,1.74;2025-12-15,30.69,30.98,29.58,29.7000,25012,75483500,2.10;2025-12-12,29.48,31.50,29.41,31.0000,46665,143534400,3.92;2025-12-11,29.97,30.29,29.33,29.3800,13428,40016100,1.13;2025-12-10,29.37,29.99,28.97,29.9700,14479,42790600,1.22;2025-12-09,29.45,29.85,29.22,29.5000,15548,45851100,1.31;2025-12-08,29.45,30.30,29.18,29.7300,15304,45580600,1.29;2025-12-05,29.88,30.03,28.84,29.3000,16688,48872600,1.40;2025-12-04,30.61,30.97,29.55,29.8000,18342,54845400,1.54;2025-12-03,29.33,30.99,29.28,30.6000,40550,122744000,3.41;2025-12-02,29.64,30.48,29.28,29.4900,17697,52496100,1.49