[{"seq":676474186,"ctime":1778053397,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260506\/676474186.shtml","title":"\u6295\u8d44\u8005\u5728\u62bc\u6ce8\u767d\u9152\u6d88\u8d39\u53cd\u8f6c","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":"002875","type":"news"},{"seq":676410056,"ctime":1777519564,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260430\/676410056.shtml","title":"\u7834\u5c40\u3001\u9635\u75db\u4e0e\u6389\u961f\uff1a\u56fd\u5185\u7ae5\u88c5\u5934\u90e8\u4f01\u4e1a2025\u8d22\u62a5\u89e3\u6790\u4e0e\u53d8\u5c40\u6d1e\u5bdf","source":"\u4e3d\u6676\u8f6f\u4ef6\u5b98\u5fae","author":"\u6676\u773c\u770b\u8d22\u62a5","stocks":"002875","type":"news"},{"seq":57849217,"ctime":1777478777,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260430\/57849217.shtml","title":"\u5b89\u5948\u513f\uff1a\u8463\u4e8b\u4f1a\u85aa\u916c\u4e0e\u8003\u6838\u59d4\u5458\u4f1a\u5173\u4e8e\u516c\u53f82026\u5e74\u80a1\u7968\u671f\u6743\u6fc0\u52b1\u8ba1\u5212\u6fc0\u52b1\u5bf9\u8c61\u540d\u5355\u7684\u5ba1\u6838\u610f\u89c1\u53ca\u516c\u793a\u60c5\u51b5\u8bf4\u660e","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002875","type":"notice"},{"seq":676378512,"ctime":1777449003,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260429\/676378512.shtml","title":"\u5b89\u5948\u513f04\u670829\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002875","type":"yidong"},{"seq":676378464,"ctime":1777448877,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260429\/676378464.shtml","title":"\u5b89\u5948\u513f2025\u5e74\u8425\u65365.43\u4ebf\u5143\u540c\u6bd4\u964d15.02%\uff0c\u4e8f\u635f\u6536\u7a84\u81f31.01\u4ebf\u5143\u4f46\u4e3b\u4e1a\u9020\u8840\u4ecd\u627f\u538b","source":"\u84dd\u9cb8\u8d22\u7ecf","stocks":"002875","type":"news"},{"seq":57806859,"ctime":1777392452,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260429\/57806859.shtml","title":"\u5b89\u5948\u513f\uff1a2026\u5e74\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002875","type":"notice"},{"seq":57806829,"ctime":1777392446,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260429\/57806829.shtml","title":"\u5b89\u5948\u513f\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002875","type":"notice"},{"seq":57806855,"ctime":1777392377,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260429\/57806855.shtml","title":"\u5b89\u5948\u513f\uff1a\u5173\u4e8e\u6ce8\u95002023\u5e74\u80a1\u7968\u671f\u6743\u6fc0\u52b1\u8ba1\u5212\u90e8\u5206\u80a1\u7968\u671f\u6743\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002875","type":"notice"},{"seq":57806831,"ctime":1777392377,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260429\/57806831.shtml","title":"\u5b89\u5948\u513f\uff1a\u8463\u4e8b\u4f1a\u85aa\u916c\u4e0e\u8003\u6838\u59d4\u5458\u4f1a\u5173\u4e8e\u6ce8\u95002023\u5e74\u80a1\u7968\u671f\u6743\u6fc0\u52b1\u8ba1\u5212\u90e8\u5206\u80a1\u7968\u671f\u6743\u7684\u6838\u67e5\u610f\u89c1","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002875","type":"notice"},{"seq":57806903,"ctime":1777392338,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260429\/57806903.shtml","title":"\u5b89\u5948\u513f\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002875","type":"notice"},{"seq":57806851,"ctime":1777392042,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260429\/57806851.shtml","title":"\u5b89\u5948\u513f\uff1a\u5317\u4eac\u5e02\u91d1\u675c\uff08\u6df1\u5733\uff09\u5f8b\u5e08\u4e8b\u52a1\u6240\u5173\u4e8e\u6df1\u5733\u5e02\u5b89\u5948\u513f\u80a1\u4efd\u6709\u9650\u516c\u53f82023\u5e74\u80a1\u7968\u671f\u6743\u6fc0\u52b1\u8ba1\u5212\u6ce8\u9500\u90e8\u5206\u80a1\u7968\u671f\u6743\u4e4b\u6cd5\u5f8b\u610f\u89c1\u4e66","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002875","type":"notice"},{"seq":676356779,"ctime":1777385385,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260428\/676356779.shtml","title":"\u5b89\u5948\u513f\uff1a2026\u5e74\u7b2c\u4e00\u5b63\u5ea6\u51c0\u5229\u6da61501.53\u4e07\u5143\uff0c\u540c\u6bd4\u589e\u957f280.18%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002875","type":"yidong"},{"seq":676337177,"ctime":1777355097,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260428\/676337177.shtml","title":"\u5b89\u5948\u513f\u6210\u7acb\u6570\u521b\u79d1\u6280\u516c\u53f8\uff0c\u542bAI\u8f6f\u4ef6\u5f00\u53d1\u4e1a\u52a1","source":"\u8d22\u95fb","stocks":"002875","type":"yidong"},{"seq":676212318,"ctime":1776909253,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260423\/676212318.shtml","title":"\u5b89\u5948\u513f\u6210\u7acb\u5149\u6838\u6570\u521b\u79d1\u6280\u516c\u53f8\uff0c\u542bAI\u4e1a\u52a1","source":"\u8d22\u95fb","stocks":"002875","type":"news"},{"seq":57424809,"ctime":1776701177,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260421\/57424809.shtml","title":"\u5b89\u5948\u513f\uff1a2026\u5e74\u80a1\u7968\u671f\u6743\u6fc0\u52b1\u8ba1\u5212\uff08\u8349\u6848\uff09\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002875","type":"notice"},{"seq":57424831,"ctime":1776701177,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260421\/57424831.shtml","title":"\u5b89\u5948\u513f\uff1a2026\u5e74\u80a1\u7968\u671f\u6743\u6fc0\u52b1\u8ba1\u5212\uff08\u8349\u6848\uff09","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002875","type":"notice"},{"seq":57424977,"ctime":1776701177,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260421\/57424977.shtml","title":"\u5b89\u5948\u513f\uff1a\u8463\u4e8b\u4f1a\u85aa\u916c\u4e0e\u8003\u6838\u59d4\u5458\u4f1a\u5173\u4e8e\u516c\u53f82026\u5e74\u80a1\u7968\u671f\u6743\u6fc0\u52b1\u8ba1\u5212\u76f8\u5173\u4e8b\u9879\u7684\u6838\u67e5\u610f\u89c1","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002875","type":"notice"},{"seq":57425023,"ctime":1776701177,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260421\/57425023.shtml","title":"\u5b89\u5948\u513f\uff1a\u4e0a\u5e02\u516c\u53f8\u80a1\u6743\u6fc0\u52b1\u8ba1\u5212\u81ea\u67e5\u8868","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002875","type":"notice"},{"seq":57424827,"ctime":1776700842,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260421\/57424827.shtml","title":"\u5b89\u5948\u513f\uff1a\u5317\u4eac\u5e02\u91d1\u675c\uff08\u6df1\u5733\uff09\u5f8b\u5e08\u4e8b\u52a1\u6240\u5173\u4e8e\u6df1\u5733\u5e02\u5b89\u5948\u513f\u80a1\u4efd\u6709\u9650\u516c\u53f82026\u5e74\u80a1\u7968\u671f\u6743\u6fc0\u52b1\u8ba1\u5212\uff08\u8349\u6848\uff09\u4e4b\u6cd5\u5f8b\u610f\u89c1\u4e66","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002875","type":"notice"},{"seq":676044278,"ctime":1776330000,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260416\/676044278.shtml","title":"\u5b89\u5948\u513f04\u670816\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002875","type":"yidong"},{"seq":675016271,"ctime":1772439002,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260302\/675016271.shtml","title":"\u5b89\u5948\u513f\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651393.39\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"002875","type":"yidong"},{"seq":674867173,"ctime":1771923600,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260224\/674867173.shtml","title":"\u5b89\u5948\u513f02\u670824\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002875","type":"yidong"},{"seq":674861238,"ctime":1771911737,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260224\/674861238.shtml","title":"\u670d\u88c5\u5bb6\u7eba\u677f\u5757\u8868\u73b0\u6d3b\u8dc3\uff0c\u5b89\u5948\u513f\u80a1\u4ef7\u6da8\u505c","source":"\u8bc1\u5238\u4e4b\u661f","stocks":"002875","type":"news"},{"seq":674364845,"ctime":1769575978,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260128\/674364845.shtml","title":"\u5b89\u5948\u513f\uff1a\u9884\u8ba12025\u5e74\u51c0\u5229\u6da6\u4e8f\u635f9000\u4e07\u5143\u81f31.4\u4ebf\u5143","source":"\u7ecf\u6d4e\u89c2\u5bdf\u7f51","stocks":"002875","type":"news"},{"seq":55917695,"ctime":1769530043,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260128\/55917695.shtml","title":"\u5b89\u5948\u513f\uff1a2025\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002875","type":"notice"},{"seq":674340917,"ctime":1769506283,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260127\/674340917.shtml","title":"\u5b89\u5948\u513f\uff1a\u9884\u8ba12025\u5e74\u51c0\u5229\u6da6\u4e8f\u635f9000\u4e07\u5143\u20141.4\u4ebf\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002875","type":"yidong"},{"seq":673780290,"ctime":1767687007,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260106\/673780290.shtml","title":"\u5b89\u5948\u513f\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651120.34\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"002875","type":"yidong"},{"seq":673632639,"ctime":1767088968,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251230\/673632639.shtml","title":"\u5b89\u5948\u513f\uff1a\u91d1\u7965\u8fdc\u8235\u8086\u53f7\u589e\u63011%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002875","type":"yidong"},{"seq":673628086,"ctime":1767082206,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251230\/673628086.shtml","title":"\u5b89\u5948\u513f\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51653755.22\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"002875","type":"yidong"},{"seq":673598524,"ctime":1767002627,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251229\/673598524.shtml","title":"\u5b89\u5948\u513f\uff1a\u91d1\u7965\u8fdc\u8235\u8086\u53f7\u589e\u63010.97%\uff0c\u62df\u7ee7\u7eed\u589e\u63012.03%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002875","type":"yidong"},{"seq":673592438,"ctime":1766994686,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251229\/673592438.shtml","title":"\u5b89\u5948\u513f12\u670829\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002875","type":"yidong"}]

2026-05-29,21.74,21.74,20.51,20.6000,60719,128016400,3.33;2026-05-28,21.60,22.23,21.19,21.5900,39972,86778700,2.19;2026-05-27,22.57,22.79,21.55,21.8700,52367,115178100,2.87;2026-05-26,22.98,23.17,22.08,22.5900,51595,115956500,2.83;2026-05-25,23.31,23.75,22.40,23.0000,53857,123042100,2.95;2026-05-22,22.55,23.35,22.12,22.8500,61853,140157800,3.39;2026-05-21,22.96,23.40,22.06,22.1500,53539,121708100,2.93;2026-05-20,23.18,23.59,22.88,22.9600,44582,103113900,2.44;2026-05-19,23.12,23.49,22.61,23.3500,65836,151925100,3.61;2026-05-18,23.90,24.06,22.95,23.1900,76049,176647300,4.17;2026-05-15,24.87,25.04,23.76,23.8900,82354,199980000,4.51;2026-05-14,24.99,25.68,24.71,24.8700,64147,161012100,3.52;2026-05-13,25.04,25.34,24.69,25.1100,63734,159438300,3.49;2026-05-12,25.30,25.30,24.60,24.8200,61164,152144400,3.35;2026-05-11,25.33,25.80,24.56,25.2500,111836,281501300,6.13;2026-05-08,24.21,26.12,24.21,25.3000,109627,278365600,6.01;2026-05-07,24.21,24.80,23.86,24.2600,99846,243229400,5.47;2026-05-06,25.56,25.63,24.42,24.8300,129535,320786600,7.10;2026-04-30,25.15,26.80,24.70,25.3200,194533,494687500,10.66;2026-04-29,22.43,24.63,22.35,24.6300,133376,321764500,7.31;2026-04-28,22.50,22.75,22.17,22.3900,52357,117185300,2.87;2026-04-27,22.28,23.23,22.17,22.7500,80410,183333400,4.41;2026-04-24,22.72,23.25,22.23,22.2600,104600,236996900,5.73;2026-04-23,23.07,23.25,21.60,22.7200,169617,380353000,9.30;2026-04-22,23.85,24.31,22.75,23.1100,166549,393634600,9.13;2026-04-21,23.01,23.98,22.80,23.8400,148583,349592400,8.14;2026-04-20,22.07,22.79,22.03,22.7100,137230,306657300,7.52;2026-04-17,21.41,22.16,20.80,22.0600,229751,492615500,12.59;2026-04-16,18.98,20.99,18.98,20.9900,181775,372881500,9.96;2026-04-15,19.73,19.73,18.90,19.0800,48895,93606900,2.68;2026-04-14,19.16,19.70,18.95,19.5200,51999,100778500,2.85;2026-04-13,18.69,19.30,18.63,19.1600,50562,96340600,2.77;2026-04-10,19.01,19.20,18.73,18.7800,45123,85677000,2.47;2026-04-09,18.88,19.14,18.56,18.9100,36322,68401800,1.99;2026-04-08,18.60,19.12,18.50,18.9500,40000,75471100,2.19;2026-04-07,18.27,18.59,18.17,18.3800,26051,47837600,1.43;2026-04-03,19.00,19.15,18.23,18.2600,44019,81546700,2.41;2026-04-02,19.33,19.42,18.93,19.0500,46189,88473700,2.53;2026-04-01,19.31,19.49,18.88,19.1900,34015,65081600,1.86;2026-03-31,19.15,19.85,18.89,18.9300,43385,83422700,2.38;2026-03-30,19.35,19.35,18.93,19.2800,39281,75211200,2.15;2026-03-27,18.85,19.66,18.78,19.4100,25669,49516400,1.41;2026-03-26,19.50,19.51,18.96,19.2300,30882,59114800,1.69;2026-03-25,19.13,19.42,18.73,19.3700,47921,92116500,2.63;2026-03-24,18.39,19.38,17.98,19.0200,65383,122577100,3.58;2026-03-23,18.88,19.05,17.68,17.9900,75794,138728800,4.15;2026-03-20,19.57,20.00,19.01,19.1700,63413,122736500,3.48;2026-03-19,19.56,19.76,19.32,19.5800,62854,122361800,3.45;2026-03-18,18.50,20.10,18.40,19.7600,94732,183515900,5.19;2026-03-17,19.00,19.23,18.33,18.4200,33566,62752100,1.84;2026-03-16,19.20,19.26,18.85,18.9700,35678,67783300,1.96;2026-03-13,19.88,19.88,19.14,19.2100,40472,78699200,2.22;2026-03-12,19.76,20.08,19.50,19.7300,51061,101251000,2.80;2026-03-11,19.86,20.10,19.47,19.7300,53813,106159600,2.95;2026-03-10,19.29,19.74,19.12,19.5400,51384,100061700,2.82;2026-03-09,18.70,19.25,18.14,19.1200,75067,140543200,4.11;2026-03-06,18.00,18.87,17.90,18.7100,62198,115326200,3.41;2026-03-05,18.49,18.49,17.86,18.0000,48048,86721700,2.63;2026-03-04,17.71,18.53,17.71,18.2100,60289,109750900,3.30;2026-03-03,18.19,18.82,17.95,18.0900,79863,146557700,4.38;2026-03-02,18.95,18.95,17.62,18.1900,125367,228195100,6.87;2026-02-27,19.39,19.50,19.06,19.2300,62849,120752500,3.44;2026-02-26,18.99,19.50,18.99,19.4100,91479,176360600,5.01;2026-02-25,19.66,20.09,18.98,19.1700,163921,316626500,8.99;2026-02-24,17.50,19.05,17.37,19.0500,144059,265833800,7.90;2026-02-13,17.35,17.59,17.28,17.3200,24851,43333400,1.36;2026-02-12,17.61,17.64,17.29,17.3000,33578,58478100,1.84;2026-02-11,17.67,17.69,17.48,17.5700,28557,50231100,1.57;2026-02-10,17.68,17.86,17.52,17.7300,37270,65964400,2.04;2026-02-09,17.68,17.83,17.48,17.6400,49730,87714500,2.73;2026-02-06,17.34,17.56,17.21,17.4500,36145,63006700,1.98;2026-02-05,17.30,17.77,17.27,17.4600,47625,83455300,2.61;2026-02-04,16.65,17.56,16.59,17.2700,65296,112366200,3.58;2026-02-03,16.57,16.70,16.39,16.6500,21378,35300300,1.17;2026-02-02,16.40,16.93,16.35,16.4100,43971,73204300,2.41;2026-01-30,16.52,16.69,16.33,16.5700,32699,54129000,1.79;2026-01-29,16.80,17.03,16.46,16.5600,38101,63695900,2.09;2026-01-28,17.18,17.33,16.80,16.8400,46448,78815700,2.55;2026-01-27,17.52,17.52,17.00,17.2900,39571,68065600,2.17;2026-01-26,17.70,17.94,17.31,17.4800,48078,84410700,2.64;2026-01-23,17.68,17.86,17.50,17.6300,40104,70875500,2.20;2026-01-22,17.72,17.83,17.50,17.6800,35614,62940000,1.95;2026-01-21,17.68,17.68,17.16,17.6200,36805,64556100,2.02;2026-01-20,17.54,18.25,17.54,17.6900,87919,157262800,4.82;2026-01-19,17.15,17.88,17.15,17.5100,71643,125968200,3.93;2026-01-16,17.44,17.52,17.06,17.1500,49044,84691100,2.69;2026-01-15,17.51,17.54,17.22,17.3100,37535,65189500,2.06;2026-01-14,17.57,17.75,17.28,17.5700,69496,121875300,3.81;2026-01-13,17.80,18.38,17.46,17.5700,82035,146318700,4.50;2026-01-12,17.60,17.97,17.40,17.8000,79538,140867700,4.36;2026-01-09,17.53,17.69,17.36,17.6000,58354,102119600,3.20;2026-01-08,17.33,17.86,17.31,17.6300,60353,106756500,3.31;2026-01-07,17.48,17.60,17.31,17.4400,37236,64905900,2.04;2026-01-06,17.55,17.77,17.37,17.4700,55962,97834400,3.07;2026-01-05,16.74,17.88,16.62,17.6000,107051,186941900,5.87;2025-12-31,16.77,16.93,16.50,16.5600,41109,68706800,2.25;2025-12-30,17.27,17.40,16.72,16.7400,61385,104362800,3.36;2025-12-29,16.51,17.39,16.42,17.1700,134619,230145400,7.38;2025-12-26,15.82,16.72,15.51,16.5800,97539,157591700,5.35;2025-12-25,15.78,15.90,15.70,15.8200,17184,27139900,0.94;2025-12-24,15.76,15.90,15.68,15.7800,22318,35235800,1.22;2025-12-23,16.08,16.17,15.76,15.8000,23085,36668200,1.27;2025-12-22,15.98,16.21,15.91,16.0800,23408,37645700,1.28;2025-12-19,15.55,16.08,15.54,15.9800,44648,71161900,2.45;2025-12-18,15.78,15.89,15.52,15.5500,21846,34324500,1.20;2025-12-17,15.48,15.88,15.26,15.7800,30508,47265300,1.67;2025-12-16,16.00,16.12,15.40,15.4400,33875,52762900,1.86;2025-12-15,15.70,16.25,15.62,16.0200,36430,58250900,2.00;2025-12-12,15.81,16.00,15.66,15.6900,28563,45116600,1.57;2025-12-11,16.15,16.23,15.85,15.9000,42141,67384900,2.31;2025-12-10,16.19,16.19,15.91,16.0000,27294,43680400,1.50;2025-12-09,16.07,16.55,16.03,16.0700,35130,57078600,1.93;2025-12-08,16.45,16.48,16.10,16.1300,31666,51357000,1.74;2025-12-05,16.05,16.49,15.80,16.4100,44806,72607100,2.46;2025-12-04,15.99,16.35,15.91,16.0000,32981,53159200,1.81;2025-12-03,16.32,16.40,15.98,16.0000,29909,48128100,1.64;2025-12-02,16.51,16.56,16.23,16.2900,23994,39193900,1.32;2025-12-01,16.78,16.90,16.50,16.5900,43589,72459900,2.39