[{"seq":677014449,"ctime":1779872042,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260527\/677014449.shtml","title":"\u695a\u73af\u79d1\u6280\uff1a\u5f90\u65f6\u6c38\u4e00\u81f4\u884c\u52a8\u5173\u7cfb\u7ec8\u6b62","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001336","type":"yidong"},{"seq":677014446,"ctime":1779872033,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260527\/677014446.shtml","title":"\u695a\u73af\u79d1\u6280\uff1a\u9648\u6b65\u4e1c\u3001\u5434\u610f\u6ce2\u3001\u5143\u4e00\u6295\u8d44\u3001\u695a\u4e00\u6295\u8d44\u5408\u8ba1\u6301\u80a1\u6bd4\u4f8b\u964d\u81f340.62%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001336","type":"yidong"},{"seq":676670313,"ctime":1778681341,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260513\/676670313.shtml","title":"\u695a\u73af\u79d1\u6280\uff1a\u622a\u81f32026\u5e745\u67088\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a11335\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001336","type":"yidong"},{"seq":676665560,"ctime":1778670566,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260513\/676665560.shtml","title":"\u695a\u73af\u79d1\u6280\uff1a5\u670813\u65e5\u53ec\u5f00\u4e1a\u7ee9\u8bf4\u660e\u4f1a\uff0c\u6295\u8d44\u8005\u53c2\u4e0e","source":"\u8bc1\u5238\u4e4b\u661f","stocks":"001336","type":"news"},{"seq":676621763,"ctime":1778565907,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260512\/676621763.shtml","title":"\u695a\u73af\u79d1\u6280\u80a1\u4e1c\u62df\u4e09\u4e2a\u6708\u5185\u51cf\u6301\u4e0d\u8d853%\u516c\u53f8\u80a1\u4efd","source":"\u4e2d\u8bc1\u7f51","stocks":"001336","type":"news"},{"seq":676602751,"ctime":1778500207,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260511\/676602751.shtml","title":"\u695a\u73af\u79d1\u6280\uff1a\u80a1\u4e1c\u676d\u5dde\u6d59\u695a\u62df\u51cf\u6301\u4e0d\u8d85\u8fc73%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001336","type":"yidong"},{"seq":676483828,"ctime":1778067369,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260506\/676483828.shtml","title":"\u695a\u73af\u79d1\u6280\uff1a\u80a1\u4e1c\u9f9a\u53cc\u7ea2\u5df2\u51cf\u63010.86%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001336","type":"yidong"},{"seq":676477048,"ctime":1778055171,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260506\/676477048.shtml","title":"\u695a\u73af\u79d1\u6280\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652607.63\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"001336","type":"yidong"},{"seq":676420090,"ctime":1777536698,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260430\/676420090.shtml","title":"\u695a\u73af\u79d1\u6280\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652226.88\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"001336","type":"yidong"},{"seq":676385294,"ctime":1777456040,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260429\/676385294.shtml","title":"\u695a\u73af\u79d1\u62802025\u5e74\u8425\u6536\u51c0\u5229\u53cc\u589e","source":"\u7ecf\u6d4e\u53c2\u8003\u7f51","stocks":"001336","type":"news"},{"seq":676378642,"ctime":1777449131,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260429\/676378642.shtml","title":"\u695a\u73af\u79d1\u628004\u670829\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"001336","type":"yidong"},{"seq":57757523,"ctime":1777392452,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260429\/57757523.shtml","title":"\u695a\u73af\u79d1\u6280\uff1a2026\u5e74\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001336","type":"notice"},{"seq":57757517,"ctime":1777392446,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260429\/57757517.shtml","title":"\u695a\u73af\u79d1\u6280\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001336","type":"notice"},{"seq":57757547,"ctime":1777392338,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260429\/57757547.shtml","title":"\u695a\u73af\u79d1\u6280\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001336","type":"notice"},{"seq":676346407,"ctime":1777367189,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260428\/676346407.shtml","title":"\u695a\u73af\u79d1\u6280\uff1a\u4e00\u5b63\u5ea6\u51c0\u5229\u6da61059.07\u4e07\u5143\uff0c\u540c\u6bd4\u589e\u957f171.71%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001336","type":"yidong"},{"seq":675870167,"ctime":1775728628,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260409\/675870167.shtml","title":"\u695a\u73af\u79d1\u6280\u8463\u4e8b\u957f\u9648\u6b65\u4e1c\u8d74\u4e4c\u5179\u522b\u514b\u65af\u5766\u8003\u5bdf \u5f00\u62d3\u6d77\u5916\u4e1a\u52a1\u65b0\u673a\u9047","source":"\u695a\u73af\u79d1\u6280\u5b98\u5fae","stocks":"001336","type":"yidong"},{"seq":675868334,"ctime":1775725974,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260409\/675868334.shtml","title":"\u695a\u73af\u79d1\u6280\u4e2d\u6807\u4e09\u5ce1\u7eff\u6d32\u8bbe\u5907\u91c7\u8d2d\u9879\u76ee","source":"\u5168\u8054\u73af\u5883\u5546\u4f1a","stocks":"001336","type":"yidong"},{"seq":675758085,"ctime":1775205550,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260403\/675758085.shtml","title":"\u695a\u73af\u79d1\u6280\uff1a\u622a\u81f32026\u5e743\u670831\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a10044\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001336","type":"yidong"},{"seq":675624712,"ctime":1774835806,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260330\/675624712.shtml","title":"\u65e0\u5e9f\u751f\u6d3b \u7eff\u8272\u672a\u6765 ","source":"\u695a\u73af\u79d1\u6280\u5b98\u5fae","stocks":"001336","type":"yidong"},{"seq":675514916,"ctime":1774350546,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260324\/675514916.shtml","title":"\u695a\u73af\u79d1\u6280\uff1a\u622a\u81f32026\u5e743\u670820\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a10345\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001336","type":"yidong"},{"seq":675434896,"ctime":1773984781,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260320\/675434896.shtml","title":"\u65b0\u751f\u6001\u73af\u5883\u6cd5\u5178\u7b2c247-249\u6761\u89e3\u8bfb","source":"\u695a\u73af\u79d1\u6280\u5b98\u5fae","stocks":"001336","type":"yidong"},{"seq":675284110,"ctime":1773399075,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260313\/675284110.shtml","title":"\u695a\u73af\u79d1\u6280\uff1a\u622a\u81f32026\u5e743\u670810\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a10626\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001336","type":"yidong"},{"seq":675223096,"ctime":1773222156,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260311\/675223096.shtml","title":"\u695a\u73af\u79d1\u6280\uff1a\u6cf0\u5dde\u5143\u4e00\u6295\u8d44\u54a8\u8be2\u5408\u4f19\u4f01\u4e1a\uff08\u6709\u9650\u5408\u4f19\uff09\u7b49\u4e00\u81f4\u884c\u52a8\u4eba\u6301\u80a1\u6bd4\u4f8b\u5df2\u964d\u81f355.00%","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"001336","type":"news"},{"seq":674904076,"ctime":1772012351,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260225\/674904076.shtml","title":"\u695a\u73af\u79d1\u6280\uff1a\u622a\u81f32026\u5e742\u670813\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a10373\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001336","type":"yidong"},{"seq":674873035,"ctime":1771932332,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260224\/674873035.shtml","title":"\u5f00\u5de5\u5927\u5409\uff01\u591a\u5bb6\u73af\u5883\u4f01\u4e1a\u8fce\u4e2d\u6807\u559c\u8baf","source":"\u5168\u8054\u73af\u5883\u5546\u4f1a","author":"\u73af\u5883\u754c","stocks":"001336","type":"yidong"},{"seq":674731081,"ctime":1770802731,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260211\/674731081.shtml","title":"\u695a\u73af\u79d1\u6280\uff1a\u622a\u81f32026\u5e741\u670830\u65e5\uff0c\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a9933\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001336","type":"yidong"},{"seq":674381439,"ctime":1769603929,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260128\/674381439.shtml","title":"\u695a\u73af\u79d1\u6280\uff1a\u622a\u81f32026\u5e741\u670820\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a11704\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001336","type":"yidong"},{"seq":674310227,"ctime":1769422345,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260126\/674310227.shtml","title":"\u606d\u559c\u695a\u73af\u79d1\u6280\u5165\u56f4\u201c2025\u91cd\u5927\u73af\u4fdd\u6280\u672f\u88c5\u5907\u521b\u65b0\u4efb\u52a1\u5165\u56f4\u540d\u5355\u201d","source":"\u695a\u73af\u79d1\u6280\u5b98\u5fae","stocks":"001336","type":"yidong"},{"seq":673975911,"ctime":1768298926,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260113\/673975911.shtml","title":"\u695a\u73af\u79d1\u6280\uff1a\u622a\u81f32026\u5e741\u67089\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a12632\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001336","type":"yidong"},{"seq":673953951,"ctime":1768230398,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260112\/673953951.shtml","title":"\u695a\u73af\u79d1\u6280\u8fde\u4e2d\u4e09\u5143\uff0c\u559c\u8fce2026\u5f00\u95e8\u7ea2","source":"\u5168\u8054\u73af\u5883\u5546\u4f1a","stocks":"001336","type":"news"},{"seq":673507951,"ctime":1766649177,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251225\/673507951.shtml","title":"\u695a\u73af\u79d1\u628012\u670825\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"001336","type":"yidong"},{"seq":673442491,"ctime":1766486355,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251223\/673442491.shtml","title":"\u695a\u73af\u79d1\u6280\uff1a\u622a\u81f32025\u5e7412\u670819\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a8506\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001336","type":"yidong"},{"seq":673437533,"ctime":1766476355,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251223\/673437533.shtml","title":"\u695a\u73af\u79d1\u628012\u670823\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"001336","type":"yidong"},{"seq":673225918,"ctime":1765802480,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251215\/673225918.shtml","title":"\u695a\u73af\u79d1\u6280\uff1a\u622a\u81f32025\u5e7412\u670810\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a10426\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001336","type":"news"},{"seq":673147877,"ctime":1765460361,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251211\/673147877.shtml","title":"\u695a\u73af\u79d1\u6280\uff1a\u622a\u81f32025\u5e7411\u670820\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a7962\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001336","type":"yidong"},{"seq":673100380,"ctime":1765354158,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251210\/673100380.shtml","title":"\u695a\u73af\u79d1\u6280\uff1a\u622a\u81f32025\u5e7411\u670828\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a7559\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001336","type":"yidong"}]

2026-06-05,25.24,26.28,24.51,25.7600,17680,44842600,3.58;2026-06-04,26.19,26.39,25.02,25.4100,15621,39970500,3.17;2026-06-03,27.33,27.33,25.83,26.0600,17154,45134200,3.48;2026-06-02,27.47,27.96,26.40,26.5600,22363,60188200,4.53;2026-06-01,26.66,27.60,24.48,27.3100,22709,61277600,4.60;2026-05-29,27.59,27.97,26.69,26.9100,14957,40855200,3.03;2026-05-28,27.54,28.10,27.00,27.5300,15447,42465600,3.13;2026-05-27,29.26,29.26,27.06,27.7300,24810,68551400,5.03;2026-05-26,29.92,29.92,28.20,28.7600,22246,64103000,4.51;2026-05-25,29.94,30.60,29.22,29.5200,17433,51732200,3.53;2026-05-22,29.11,29.87,28.78,29.7300,16594,48616000,3.36;2026-05-21,30.31,30.54,27.90,29.0900,20138,59965900,4.08;2026-05-20,30.11,30.59,29.94,30.4000,14029,42497100,2.84;2026-05-19,30.75,30.78,29.78,30.2400,15035,45337000,3.05;2026-05-18,30.01,30.58,29.33,30.4500,21617,64659000,4.38;2026-05-15,29.94,30.70,29.60,30.2700,22906,69078800,4.64;2026-05-14,30.41,30.41,29.47,29.7900,22244,66619100,4.51;2026-05-13,29.97,30.78,29.94,30.4400,23704,72062600,4.81;2026-05-12,30.52,30.63,29.77,29.9700,28687,86420100,5.82;2026-05-11,30.13,30.67,29.88,30.6400,26737,81140400,5.42;2026-05-08,29.89,30.45,29.73,30.1300,30512,91747200,6.19;2026-05-07,29.44,30.19,29.44,29.5700,30243,89865800,6.13;2026-05-06,29.40,30.58,29.00,29.6700,59618,176560200,12.09;2026-04-30,28.29,29.23,28.00,28.9200,69780,200342800,14.15;2026-04-29,27.20,29.07,26.95,29.0700,44181,125181900,8.96;2026-04-28,26.66,26.90,26.14,26.4300,18304,48492000,3.93;2026-04-27,26.29,26.88,25.72,26.7300,14769,38945800,3.17;2026-04-24,25.75,26.29,25.20,26.1700,13608,35095300,2.92;2026-04-23,26.12,26.12,25.56,25.7900,11899,30710200,2.55;2026-04-22,26.38,26.50,25.90,26.1100,9058,23738500,1.94;2026-04-21,26.20,26.55,26.13,26.3200,11124,29319900,2.39;2026-04-20,25.70,26.35,25.59,26.2500,11736,30571800,2.52;2026-04-17,25.93,26.08,25.41,25.7900,12097,31103700,2.60;2026-04-16,25.21,26.08,24.81,25.9300,13500,34451900,2.90;2026-04-15,25.62,25.69,25.05,25.2000,11928,30252400,2.56;2026-04-14,26.17,26.17,25.12,25.6200,13927,35526300,2.99;2026-04-13,26.00,26.20,25.34,25.9400,14041,36032000,3.01;2026-04-10,26.16,26.43,25.71,26.0000,13850,36252400,2.97;2026-04-09,27.05,27.05,25.79,25.9600,18953,49659400,4.07;2026-04-08,26.00,27.14,25.76,27.0500,24601,65812800,5.28;2026-04-07,24.33,25.46,24.00,25.3600,21246,53201000,4.56;2026-04-03,25.79,25.88,24.20,24.3300,26882,66270400,5.77;2026-04-02,26.82,26.89,25.14,25.5700,17145,44557600,3.68;2026-04-01,27.33,27.62,26.46,26.7800,18077,48532500,3.88;2026-03-31,27.00,27.36,26.52,26.6200,17368,46878400,3.73;2026-03-30,26.04,26.83,26.04,26.8300,17458,46282800,3.75;2026-03-27,25.65,26.80,25.52,26.5200,13509,35540000,2.90;2026-03-26,26.66,27.20,25.77,25.9600,19509,51313900,4.19;2026-03-25,25.90,27.29,25.90,26.8500,22676,60666800,4.87;2026-03-24,25.13,25.78,24.26,25.7100,26777,67275000,5.75;2026-03-23,25.30,25.77,23.86,24.1600,27124,67226600,5.82;2026-03-20,27.11,27.11,25.33,25.5400,24355,63329000,5.23;2026-03-19,27.43,27.50,26.56,26.7200,12839,34648300,2.76;2026-03-18,27.15,27.65,26.67,27.5900,11680,31835400,2.51;2026-03-17,27.65,27.85,26.88,26.8800,12352,33818500,2.65;2026-03-16,27.11,28.00,27.05,27.5900,17672,48692800,3.79;2026-03-13,27.60,28.38,27.53,27.6500,14695,41010400,3.15;2026-03-12,28.10,28.37,27.43,27.7400,15534,43419500,3.33;2026-03-11,28.49,28.54,27.94,28.0900,15233,42927400,3.27;2026-03-10,27.91,28.42,27.67,28.3400,16511,46589400,3.54;2026-03-09,27.77,28.02,27.00,27.6700,18262,50131300,3.92;2026-03-06,26.69,27.80,26.61,27.7800,17602,48362300,3.78;2026-03-05,27.03,27.17,26.57,26.8500,15804,42495600,3.39;2026-03-04,26.70,27.12,26.30,26.5600,23063,61455400,4.95;2026-03-03,28.14,28.33,26.85,27.0300,23490,64825600,5.04;2026-03-02,28.90,28.90,27.35,28.0900,33845,95225100,7.27;2026-02-27,28.09,29.22,27.94,29.1900,24658,70508700,5.29;2026-02-26,28.24,28.53,28.09,28.3000,10623,30009200,2.28;2026-02-25,28.41,28.76,28.10,28.2400,18215,51753100,3.91;2026-02-24,27.82,28.42,27.61,28.4000,19533,54876500,4.19;2026-02-13,27.79,28.24,27.51,27.6600,12962,36077500,2.78;2026-02-12,28.09,28.28,27.50,27.6600,13276,37076100,2.85;2026-02-11,28.03,28.28,27.70,28.0700,13936,39096500,2.99;2026-02-10,28.42,28.51,28.03,28.0800,17541,49623700,3.77;2026-02-09,28.15,28.40,28.14,28.3000,16270,46035300,3.49;2026-02-06,27.60,28.20,27.40,27.8900,16726,46722700,3.59;2026-02-05,27.54,28.12,27.39,27.7100,20794,57755300,4.46;2026-02-04,27.42,28.00,27.12,27.6300,23855,65772800,5.12;2026-02-03,27.30,27.69,26.90,27.2500,21648,59040400,4.65;2026-02-02,26.94,27.85,26.71,27.2000,34471,94255700,7.40;2026-01-30,26.14,26.78,25.95,26.7800,23050,60917800,4.95;2026-01-29,26.35,26.74,25.87,26.1400,19348,50834500,4.15;2026-01-28,26.90,26.93,26.25,26.3400,20094,53234600,4.31;2026-01-27,26.92,27.03,25.88,26.9000,25009,66426200,5.37;2026-01-26,27.24,27.24,26.58,26.9800,22993,61780200,4.94;2026-01-23,27.12,27.18,26.76,27.1100,20798,56106800,4.46;2026-01-22,26.66,27.19,26.65,27.0100,24233,65300100,5.20;2026-01-21,26.16,26.67,25.90,26.6400,24641,64986300,5.29;2026-01-20,26.27,26.46,26.01,26.3400,24075,63166800,5.17;2026-01-19,25.90,26.40,25.47,26.2900,33350,87090400,7.16;2026-01-16,26.31,26.46,25.97,26.0000,27023,70829600,5.80;2026-01-15,25.98,26.30,25.65,26.2000,32920,85752400,7.07;2026-01-14,25.81,26.33,25.41,26.1000,36012,93275700,7.73;2026-01-13,26.08,26.13,25.58,25.8000,31824,82315000,6.83;2026-01-12,25.70,26.16,25.66,26.0800,41799,108256500,8.97;2026-01-09,25.72,25.84,25.42,25.6900,31527,80754700,6.77;2026-01-08,25.29,25.88,25.16,25.7700,35205,90084200,7.56;2026-01-07,25.61,25.61,25.30,25.3900,31759,80749200,6.82;2026-01-06,25.42,25.99,25.20,25.5900,42641,108994100,9.15;2026-01-05,24.76,25.56,24.50,25.4200,58036,146602000,12.46;2025-12-31,25.01,25.01,24.21,24.4600,35357,86630700,7.59;2025-12-30,24.70,25.20,24.36,25.0100,46962,116933300,10.08;2025-12-29,25.37,25.49,24.73,24.7700,61150,152420800,13.13;2025-12-26,25.79,25.90,25.36,25.6300,94204,241441200,20.22;2025-12-25,26.26,27.36,25.80,26.6900,135714,357352300,29.13;2025-12-24,28.70,30.14,28.67,28.6700,120974,349032500,25.97;2025-12-23,28.66,31.85,27.28,31.8500,153763,456165300,33.01;2025-12-22,27.15,28.95,27.05,28.9500,105191,299193300,22.58;2025-12-19,24.00,26.32,23.81,26.3200,40246,102515100,8.64;2025-12-18,23.00,23.94,22.77,23.9300,26941,63546500,5.78;2025-12-17,22.76,23.18,22.11,23.0500,21165,48126900,4.54;2025-12-16,23.49,23.49,22.70,22.7700,18387,42148500,3.95;2025-12-15,23.38,23.80,23.12,23.4200,21300,49871400,4.57;2025-12-12,23.73,24.32,23.27,23.3800,32388,77085900,6.95;2025-12-11,24.37,24.55,23.54,23.6300,27121,64866000,5.82;2025-12-10,24.59,24.88,24.10,24.3000,37395,91265300,8.03;2025-12-09,25.50,25.50,24.53,24.6500,52812,131306500,11.34;2025-12-08,23.87,25.58,23.69,25.0100,100766,250591200,21.63