[{"seq":676267181,"ctime":1777029395,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260424\/676267181.shtml","title":"\u4e09\u7f8a\u9a6c\u4e00\u5b63\u5ea6\u5927\u5e45\u51cf\u4e8f","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001317","type":"yidong"},{"seq":676252713,"ctime":1777011812,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260424\/676252713.shtml","title":"\u4e09\u7f8a\u9a6c2025\u5e74\u5f52\u6bcd\u51c0\u5229\u6da6\u4e8f\u635f853.69\u4e07\u5143\uff0c\u7ecf\u8425\u6027\u73b0\u91d1\u6d41\u5927\u589e240%\u4e14Q4\u5355\u5b63\u626d\u4e8f","source":"\u84dd\u9cb8\u8d22\u7ecf","stocks":"001317","type":"yidong"},{"seq":57560671,"ctime":1776960452,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260424\/57560671.shtml","title":"\u4e09\u7f8a\u9a6c\uff1a2026\u5e74\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001317","type":"notice"},{"seq":57560687,"ctime":1776960446,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260424\/57560687.shtml","title":"\u4e09\u7f8a\u9a6c\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001317","type":"notice"},{"seq":57560955,"ctime":1776960338,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260424\/57560955.shtml","title":"\u4e09\u7f8a\u9a6c\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001317","type":"notice"},{"seq":675901602,"ctime":1775810953,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260410\/675901602.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u7269\u6d41\u6307\u6570\u6da84.02%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.29%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"001317","type":"news"},{"seq":675664790,"ctime":1774944663,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260331\/675664790.shtml","title":"\u4e09\u7f8a\u9a6c\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651742.86\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"001317","type":"yidong"},{"seq":675596196,"ctime":1774601888,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260327\/675596196.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u7269\u6d41\u6307\u6570\u8dcc-0.30%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.79%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"001317","type":"yidong"},{"seq":675529244,"ctime":1774405342,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260325\/675529244.shtml","title":"\u6cb9\u4ef7\u5927\u6da8 \u5feb\u9012\u4f01\u4e1a\u96c6\u4f53\u6da8\u4ef7\uff0c\u4e2d\u56fd\u94c1\u7269\u6da8\u505c","source":"\u8d22\u95fb","stocks":"001317","type":"news"},{"seq":675528983,"ctime":1774404578,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260325\/675528983.shtml","title":"\u7269\u6d41\u677f\u5757\u77ed\u7ebf\u62c9\u5347\uff0c\u4e2d\u56fd\u94c1\u7269\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001317","type":"yidong"},{"seq":675379743,"ctime":1773821474,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260318\/675379743.shtml","title":"\u4e09\u7f8a\u9a6c\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652212.45\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"001317","type":"yidong"},{"seq":675348120,"ctime":1773733576,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260317\/675348120.shtml","title":"\u4e09\u7f8a\u9a6c\uff1a\u516c\u53f8\u5df2\u5728\u5168\u56fd\u8bbe\u7acb87\u5904\u4f5c\u4e1a\u670d\u52a1\u7f51\u70b9","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001317","type":"news"},{"seq":675201378,"ctime":1773151872,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260310\/675201378.shtml","title":"\u4e09\u7f8a\u9a6c\uff1a\u516c\u53f8\u59cb\u7ec8\u575a\u6301\u805a\u7126\u4e3b\u4e1a\u3001\u7a33\u5065\u7ecf\u8425","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001317","type":"news"},{"seq":675171193,"ctime":1773063526,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260309\/675171193.shtml","title":"\u4e09\u7f8a\u9a6c\uff1a\u516c\u53f8\u63a7\u80a1\u80a1\u4e1c\u3001\u5b9e\u9645\u63a7\u5236\u4eba\u90b1\u7ea2\u9633\u62df\u5411\u516c\u53f8\u63d0\u4f9b\u6700\u9ad8\u989d\u4e0d\u8d85\u8fc7\u4eba\u6c11\u5e012.5\u4ebf\u5143\u7684\u65e0\u606f\u8d22\u52a1\u8d44\u52a9","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001317","type":"news"},{"seq":675094615,"ctime":1772696703,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260305\/675094615.shtml","title":"\u4e09\u7f8a\u9a6c\uff1a\u516c\u53f8\u76ee\u524d\u672a\u4e0e\u6e1d\u5bcc\u63a7\u80a1\u5efa\u7acb\u5408\u4f5c\u5173\u7cfb","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001317","type":"yidong"},{"seq":675075528,"ctime":1772624305,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260304\/675075528.shtml","title":"\u4e09\u7f8a\u9a6c\uff1a\u622a\u81f32026\u5e742\u670827\u65e5\u516c\u53f8\u542b\u4fe1\u7528\u8d26\u6237\u5408\u5e76\u4eba\u6570\u4e3a16291\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001317","type":"yidong"},{"seq":674610398,"ctime":1770362400,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260206\/674610398.shtml","title":"\u4e09\u7f8a\u9a6c\u5b9e\u63a7\u4eba\u65b9\u62df\u51cf\u6301 A\u80a1\u52df5.3\u4ebf\u7533\u6e2f\u8bc1\u5238\u4fdd\u8350\u4e0a\u5e02","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":"001317","type":"news"},{"seq":674586996,"ctime":1770290590,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260205\/674586996.shtml","title":"\u4e09\u7f8a\u9a6c\uff1a\u8463\u4e8b\u957f\u4efb\u654f\u3001\u524d\u76d1\u4e8b\u90b1\u7ea2\u521a\u62df\u5206\u522b\u51cf\u63010.02%\u548c0.29%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001317","type":"yidong"},{"seq":674520864,"ctime":1770116959,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260203\/674520864.shtml","title":"\u4e09\u7f8a\u9a6c\uff1a\u622a\u81f32026\u5e741\u670830\u65e5\u516c\u53f8\u542b\u4fe1\u7528\u8d26\u6237\u5408\u5e76\u4eba\u6570\u4e3a18417\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001317","type":"yidong"},{"seq":674375229,"ctime":1769596750,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260128\/674375229.shtml","title":"\u4e09\u7f8a\u9a6c\uff1a\u622a\u81f32026\u5e741\u670820\u65e5\u516c\u53f8\u542b\u4fe1\u7528\u8d26\u6237\u5408\u5e76\u4eba\u6570\u4e3a17827\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001317","type":"yidong"},{"seq":674091760,"ctime":1768573100,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260116\/674091760.shtml","title":"\u4e09\u7f8a\u9a6c\u53d1\u9884\u4e8f\uff0c\u9884\u8ba12025\u5e74\u5ea6\u5f52\u6bcd\u51c0\u4e8f\u635f700\u4e07\u5143\u81f31000\u4e07\u5143","source":"\u667a\u901a\u8d22\u7ecf","stocks":"001317","type":"news"},{"seq":674082041,"ctime":1768563238,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260116\/674082041.shtml","title":"\u4e09\u7f8a\u9a6c\uff1a\u9884\u8ba12025\u5e74\u51c0\u5229\u6da6\u4e3a\u8d1f\u503c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001317","type":"yidong"},{"seq":673514482,"ctime":1766659095,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251225\/673514482.shtml","title":"\u4e09\u7f8a\u9a6c\uff1a\u516c\u53f8\u59cb\u7ec8\u91cd\u89c6\u667a\u80fd\u5316\u53ca\u65b0\u6280\u672f\u5728\u4f01\u4e1a\u4e2d\u7684\u8fd0\u7528\uff0c\u4e5f\u5728\u79ef\u6781\u63a2\u7d22\u5404\u79cd\u53ef\u4ee5\u63d0\u9ad8\u6548\u7387\u7684\u6280\u672f\u548c\u624b\u6bb5","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001317","type":"yidong"},{"seq":673486791,"ctime":1766578279,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251224\/673486791.shtml","title":"\u4e09\u7f8a\u9a6c\uff1a\u524d\u4efb\u8463\u4e8b\u674e\u521a\u5168\u62df\u51cf\u6301\u4e0d\u8d85\u8fc76.33\u4e07\u80a1","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001317","type":"news"},{"seq":673437469,"ctime":1766476266,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251223\/673437469.shtml","title":"\u4e09\u7f8a\u9a6c12\u670823\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"001317","type":"yidong"},{"seq":673347321,"ctime":1766130708,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251219\/673347321.shtml","title":"\u4e09\u7f8a\u9a6c12\u670819\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"001317","type":"yidong"},{"seq":673322546,"ctime":1766057912,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251218\/673322546.shtml","title":"\u6851\u7530\u8def\u9003\u9876\uff0c\u673a\u6784\u201c\u5148\u629b\u540e\u63a5\u201d\uff01001317\uff0c\u6b62\u6b65\u201c\u4e09\u8fde\u677f\u201d","source":"\u5927\u4f17\u8bc1\u5238\u62a5","stocks":"001317","type":"yidong"},{"seq":673311885,"ctime":1766044336,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251218\/673311885.shtml","title":"\u4e09\u7f8a\u9a6c12\u670818\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"001317","type":"yidong"},{"seq":673281481,"ctime":1765962019,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251217\/673281481.shtml","title":"\u4e09\u7f8a\u9a6c12\u670817\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"001317","type":"yidong"},{"seq":673247020,"ctime":1765874681,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251216\/673247020.shtml","title":"\u4e09\u7f8a\u9a6c\uff1a\u516c\u53f8\u7ecf\u8425\u60c5\u51b5\u6b63\u5e38\uff0c\u5185\u5916\u90e8\u7ecf\u8425\u73af\u5883\u672a\u53d1\u751f\u91cd\u5927\u53d8\u5316","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001317","type":"yidong"},{"seq":673245525,"ctime":1765871519,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251216\/673245525.shtml","title":"\u4e09\u7f8a\u9a6c12\u670816\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"001317","type":"yidong"},{"seq":673206934,"ctime":1765785096,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251215\/673206934.shtml","title":"\u4e09\u7f8a\u9a6c12\u670815\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"001317","type":"yidong"},{"seq":673165549,"ctime":1765529879,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251212\/673165549.shtml","title":"\u4e09\u7f8a\u9a6c\uff1a\u80a1\u4e1c\u5f20\u4f83\u5df2\u5b8c\u6210\u51cf\u63010.13%\u80a1\u4efd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001317","type":"yidong"},{"seq":673131104,"ctime":1765439528,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251211\/673131104.shtml","title":"\u4e09\u7f8a\u9a6c12\u670811\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"001317","type":"yidong"},{"seq":672962184,"ctime":1764842936,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251204\/672962184.shtml","title":"\u4e09\u7f8a\u9a6c\uff1a\u622a\u81f311\u670828\u65e5\u516c\u53f8\u542b\u4fe1\u7528\u8d26\u6237\u5408\u5e76\u4eba\u6570\u4e3a19416\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001317","type":"yidong"},{"seq":672394142,"ctime":1762847491,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251111\/672394142.shtml","title":"\u4e09\u7f8a\u9a6c11\u670811\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"001317","type":"yidong"},{"seq":672364386,"ctime":1762770804,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251110\/672364386.shtml","title":"\u4e09\u7f8a\u9a6c\uff1a\u524d\u4efb\u9ad8\u7ba1\u5f20\u4f83\u62df\u51cf\u63010.13%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001317","type":"yidong"},{"seq":672320741,"ctime":1762501844,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251107\/672320741.shtml","title":"\u4e09\u7f8a\u9a6c11\u670807\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"001317","type":"yidong"}]

2026-05-14,60.21,61.98,58.00,58.3400,48613,287988800,5.69;2026-05-13,59.20,61.41,58.55,60.5200,56490,340124600,6.61;2026-05-12,56.45,60.50,56.34,59.2000,70328,413908300,8.23;2026-05-11,55.22,57.88,54.32,56.6900,66252,370090600,7.75;2026-05-08,57.68,57.68,54.85,55.2500,70494,392739700,8.25;2026-05-07,54.56,58.88,54.26,57.9400,59114,337350600,6.92;2026-05-06,52.88,54.85,51.60,54.3500,46061,245907100,5.39;2026-04-30,52.88,54.03,52.55,52.8300,32823,174481600,3.84;2026-04-29,51.70,53.70,51.29,52.7000,41150,217049800,4.81;2026-04-28,52.58,53.88,51.40,51.6500,37820,198446100,4.42;2026-04-27,51.76,53.30,50.88,52.5800,56007,293159200,6.55;2026-04-24,50.50,52.90,50.14,50.9100,72027,371219100,8.43;2026-04-23,49.79,50.56,48.83,49.3100,24956,123378700,2.92;2026-04-22,50.20,50.89,49.91,50.1100,21733,109189600,2.54;2026-04-21,50.60,51.16,49.73,50.2000,21666,108845900,2.53;2026-04-20,49.93,51.33,49.70,50.7600,29548,149924600,3.46;2026-04-17,48.49,51.50,48.22,49.9300,57215,286818100,6.69;2026-04-16,48.13,48.80,47.92,48.5500,13410,65031600,1.57;2026-04-15,48.80,48.90,48.11,48.1100,13701,66349200,1.60;2026-04-14,49.54,49.90,47.92,48.5000,19282,93911800,2.26;2026-04-13,49.02,49.61,48.63,49.1700,18925,92746600,2.21;2026-04-10,48.55,50.35,48.55,49.4500,27574,136290600,3.23;2026-04-09,48.90,49.26,47.91,48.1500,15849,76527900,1.85;2026-04-08,49.01,49.28,48.61,49.0700,22771,111705200,2.66;2026-04-07,46.41,48.03,45.81,47.4800,21633,102028900,2.53;2026-04-03,47.16,47.35,45.61,45.7800,18659,85890100,2.18;2026-04-02,47.91,48.53,46.90,47.1600,17263,82013800,2.02;2026-04-01,47.98,48.48,47.23,48.0200,19984,95694400,2.34;2026-03-31,48.59,49.10,47.10,47.2200,21667,104137800,2.53;2026-03-30,48.40,49.45,48.22,48.4400,20638,100310900,2.41;2026-03-27,46.99,49.75,46.70,48.7200,36659,177544700,4.29;2026-03-26,46.50,47.88,46.21,47.2500,28090,132311900,3.29;2026-03-25,44.90,46.49,44.77,46.4900,25963,119382700,3.04;2026-03-24,43.89,44.78,43.29,44.6800,25181,110639200,2.95;2026-03-23,44.00,45.10,42.66,43.1300,31237,136890300,3.65;2026-03-20,46.65,47.28,44.80,44.8500,23912,109427200,2.80;2026-03-19,46.88,47.64,45.90,46.3900,21978,102447600,2.57;2026-03-18,46.20,47.88,46.05,47.3300,39474,186215900,4.62;2026-03-17,46.16,47.50,45.61,45.9300,33193,154536000,3.88;2026-03-16,45.50,46.80,45.00,45.9000,27029,123722400,3.16;2026-03-13,45.55,46.30,45.00,45.4100,19426,88708500,2.27;2026-03-12,46.95,47.10,45.61,45.7700,22375,103294400,2.62;2026-03-11,48.45,48.80,46.85,47.1000,23805,112987500,2.78;2026-03-10,48.32,48.56,47.84,48.4500,22688,109336000,2.65;2026-03-09,49.50,49.76,46.60,47.3000,38360,182429300,4.49;2026-03-06,50.30,51.18,50.16,50.5100,14743,74736200,1.72;2026-03-05,51.38,51.53,50.00,50.3900,19716,100261400,2.31;2026-03-04,50.90,51.98,50.16,50.6300,25280,128725900,2.96;2026-03-03,52.01,52.95,51.23,51.6000,28206,147007600,3.30;2026-03-02,52.36,53.52,51.84,52.0100,30369,159462300,3.55;2026-02-27,51.71,53.15,51.56,52.9200,26513,138869500,3.10;2026-02-26,52.84,53.36,51.50,51.5000,26308,136672400,3.08;2026-02-25,52.15,53.25,51.83,52.8300,29443,155320300,3.44;2026-02-24,52.70,53.10,51.87,52.1500,30519,160291800,3.57;2026-02-13,53.50,54.19,51.65,51.7700,45844,241828700,5.36;2026-02-12,52.88,54.17,52.67,53.5000,36126,193079300,4.23;2026-02-11,52.63,53.50,51.77,52.8900,29648,156523000,3.47;2026-02-10,52.62,53.28,52.26,52.7000,29159,153877800,3.41;2026-02-09,51.68,53.68,51.42,52.7000,50004,262759200,5.85;2026-02-06,49.20,53.40,49.20,51.9400,77422,399041400,9.06;2026-02-05,49.10,50.70,48.85,49.9000,45025,224572300,5.27;2026-02-04,48.95,49.75,48.39,49.3600,23162,113681200,2.71;2026-02-03,48.87,49.05,48.05,48.8600,25742,124940900,3.01;2026-02-02,48.10,50.88,47.96,48.5500,41257,204353400,4.83;2026-01-30,47.66,48.60,47.46,48.3600,29042,140087900,3.40;2026-01-29,47.01,48.60,46.49,47.5600,31025,148646600,3.63;2026-01-28,47.60,48.66,47.12,47.4100,25427,121085300,2.97;2026-01-27,49.00,49.58,46.48,48.2000,58387,276940600,6.83;2026-01-26,50.80,51.20,48.70,49.4600,39189,194552100,4.58;2026-01-23,51.01,51.25,50.20,51.1300,28103,142703700,3.29;2026-01-22,51.01,51.30,50.04,50.5600,36252,183145600,4.24;2026-01-21,52.47,53.00,50.85,51.0000,44308,228533300,5.18;2026-01-20,55.31,55.35,52.61,53.0000,43303,231344200,5.07;2026-01-19,53.19,55.43,52.59,54.9000,46927,254594900,5.49;2026-01-16,53.50,54.72,52.98,53.8000,46869,252074800,5.48;2026-01-15,56.02,56.46,52.45,53.4900,78110,419171800,9.14;2026-01-14,53.65,57.80,53.40,56.4800,86399,483044000,10.11;2026-01-13,55.50,56.98,54.31,54.7200,61180,339244000,7.16;2026-01-12,54.66,57.30,54.20,56.3100,79757,443770300,9.33;2026-01-09,54.33,55.84,53.94,54.5200,70342,386935100,8.23;2026-01-08,53.00,55.88,52.71,54.6000,77211,421595600,9.03;2026-01-07,52.49,54.73,52.40,53.3200,73389,391813200,8.59;2026-01-06,53.01,53.33,52.01,53.0600,61790,325689800,7.23;2026-01-05,55.30,55.42,53.14,53.3800,66115,355730000,7.73;2025-12-31,55.30,56.44,51.17,55.1100,115941,630145500,13.56;2025-12-30,53.80,56.78,52.29,56.0300,120440,663528300,14.09;2025-12-29,53.31,55.98,52.59,54.7800,119380,652258400,13.97;2025-12-26,51.33,55.70,51.02,53.6100,129509,692322700,15.15;2025-12-25,53.36,54.19,51.80,52.4500,85685,451457500,10.02;2025-12-24,54.02,55.54,52.85,53.3600,107794,579859800,12.61;2025-12-23,56.00,58.60,54.10,55.2600,129504,724224700,15.15;2025-12-22,56.00,59.53,55.12,58.0700,170700,983913200,48.75;2025-12-19,50.61,58.85,49.31,56.2200,209665,1150603400,59.87;2025-12-18,59.00,62.92,52.56,53.5000,249584,1458455200,71.27;2025-12-17,53.22,57.20,50.00,57.2000,192775,1071476500,55.05;2025-12-16,49.28,52.00,48.98,52.0000,47269,241452400,13.50;2025-12-15,43.09,47.27,42.47,47.2700,87244,399483500,24.91;2025-12-12,43.40,45.89,42.50,42.9700,80142,355286600,22.89;2025-12-11,41.42,44.43,40.69,43.3800,62719,267178500,17.91;2025-12-10,41.26,41.83,40.81,41.4200,17222,71072900,4.92;2025-12-09,42.16,42.30,41.39,41.3900,15697,65564700,4.48;2025-12-08,41.60,42.58,41.43,42.3100,20928,88131700,5.98;2025-12-05,41.80,42.02,41.03,41.5200,14834,61581200,4.24;2025-12-04,41.88,42.16,41.19,41.5800,13946,58097600,3.98;2025-12-03,42.78,42.78,41.70,42.0000,16169,67935000,4.62;2025-12-02,42.64,42.95,41.96,42.7800,19431,82609500,5.55;2025-12-01,41.95,43.32,41.93,42.7600,24855,106343200,7.10;2025-11-28,41.05,41.96,40.91,41.9500,18627,77355200,5.32;2025-11-27,41.70,41.70,41.00,41.1400,15442,63748400,4.41;2025-11-26,41.49,41.95,41.20,41.2800,20622,85816000,5.89;2025-11-25,40.80,41.68,40.52,41.5300,19543,80775300,5.58;2025-11-24,39.92,40.91,39.60,40.6800,20943,84339500,5.98;2025-11-21,41.27,41.71,39.50,39.9000,27296,109820100,7.79;2025-11-20,41.95,42.31,41.50,41.5300,17773,74207400,5.08;2025-11-19,43.10,43.50,41.73,41.9500,29241,123540300,8.35;2025-11-18,44.52,44.65,42.88,43.5300,35216,153585200,10.06;2025-11-17,45.10,45.50,44.66,44.8500,25356,113928700,7.24