[{"seq":676409060,"ctime":1777517738,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260430\/676409060.shtml","title":"\u623f\u5c4b\u68c0\u6d4b\u677f\u5757\u77ed\u7ebf\u62c9\u5347\uff0c\u4e0a\u6d77\u5efa\u79d1\u76f4\u7ebf\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603153,"type":"yidong"},{"seq":676258451,"ctime":1777018323,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260424\/676258451.shtml","title":"\u4e0a\u6d77\u5efa\u79d12025\u5e74\u8425\u6536\u3001\u51c0\u5229\u5c0f\u5e45\u589e\u957f \u62df10\u6d3e2.7\u5143","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":603153,"type":"news"},{"seq":676248051,"ctime":1776997534,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260424\/676248051.shtml","title":"\u4e0a\u6d77\u5efa\u79d12025\u5e74\u51c0\u52293.68\u4ebf\u5143 \u63a8\u8fdb\u4e0e\u4e0a\u54a8\u96c6\u56e2\u4e1a\u52a1\u878d\u5408","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":603153,"type":"news"},{"seq":57548941,"ctime":1776960452,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260424\/57548941.shtml","title":"\u4e0a\u6d77\u5efa\u79d1\uff1a\u4e0a\u6d77\u5efa\u79d1\u54a8\u8be2\u96c6\u56e2\u80a1\u4efd\u6709\u9650\u516c\u53f82026\u5e74\u7b2c\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603153,"type":"notice"},{"seq":57548989,"ctime":1776960446,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260424\/57548989.shtml","title":"\u4e0a\u6d77\u5efa\u79d1\uff1a\u4e0a\u6d77\u5efa\u79d1\u54a8\u8be2\u96c6\u56e2\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603153,"type":"notice"},{"seq":57548997,"ctime":1776960338,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260424\/57548997.shtml","title":"\u4e0a\u6d77\u5efa\u79d1\uff1a\u4e0a\u6d77\u5efa\u79d1\u54a8\u8be2\u96c6\u56e2\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603153,"type":"notice"},{"seq":676235445,"ctime":1776951604,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260423\/676235445.shtml","title":"\u4e0a\u6d77\u5efa\u79d1\uff1a2026\u5e74\u7b2c\u4e00\u5b63\u5ea6\u5f52\u5c5e\u4e8e\u4e0a\u5e02\u516c\u53f8\u80a1\u4e1c\u7684\u51c0\u5229\u6da6\u540c\u6bd4\u589e\u957f30.71%","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603153,"type":"news"},{"seq":675768313,"ctime":1775223708,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260403\/675768313.shtml","title":"\u4e0a\u6d77\u5efa\u79d1\uff1a\u516c\u53f8\u5c06\u7ee7\u7eed\u4f9d\u6258\u548c\u6574\u5408\u4eac\u6d25\u5180\u533a\u57df\u7684\u4e1a\u52a1\u8d44\u6e90\uff0c\u53d1\u6325\u7efc\u5408\u6280\u672f\u54a8\u8be2\u670d\u52a1\u4f18\u52bf\uff0c\u9ad8\u8d28\u91cf\u52a9\u529b\u65b0\u533a\u5efa\u8bbe","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603153,"type":"yidong"},{"seq":675767398,"ctime":1775221735,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260403\/675767398.shtml","title":"\u4e0a\u6d77\u5efa\u79d1\uff1a\u516c\u53f8\u9996\u53d1\u90e8\u5206\u9650\u552e\u80a1\u5df2\u4e8e2026\u5e743\u670813\u65e5\u4e0a\u5e02\u6d41\u901a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603153,"type":"yidong"},{"seq":675754881,"ctime":1775202547,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260403\/675754881.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5efa\u7b51\u88c5\u9970\u6307\u6570\u8dcc-3.99%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65703.13%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603153,"type":"news"},{"seq":56862763,"ctime":1774368377,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260325\/56862763.shtml","title":"\u4e0a\u6d77\u5efa\u79d1\uff1a\u4e0a\u6d77\u5efa\u79d1\u54a8\u8be2\u96c6\u56e2\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u6388\u4e88\u7ed3\u679c\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603153,"type":"notice"},{"seq":56800623,"ctime":1773936377,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260320\/56800623.shtml","title":"\u4e0a\u6d77\u5efa\u79d1\uff1a\u4e0a\u6d77\u5efa\u79d1\u54a8\u8be2\u96c6\u56e2\u80a1\u4efd\u6709\u9650\u516c\u53f8\u5173\u4e8e\u80a1\u4efd\u6027\u8d28\u53d8\u66f4\u66a82025\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u80a1\u4efd\u6388\u4e88\u7684\u8fdb\u5c55\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603153,"type":"notice"},{"seq":675261176,"ctime":1773358813,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260313\/675261176.shtml","title":"A\u80a1\u9650\u552e\u80a1\u89e3\u7981\u4e00\u89c8\uff1a53.93\u4ebf\u5143\u5e02\u503c\u9650\u552e\u80a1\u4eca\u65e5\u89e3\u7981","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":603153,"type":"news"},{"seq":56174747,"ctime":1770653177,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260210\/56174747.shtml","title":"\u4e0a\u6d77\u5efa\u79d1\uff1a\u4e0a\u6d77\u5efa\u79d1\u54a8\u8be2\u96c6\u56e2\u80a1\u4efd\u6709\u9650\u516c\u53f8\u5173\u4e8e\u54112025\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u6fc0\u52b1\u5bf9\u8c61\u6388\u4e88\u9650\u5236\u6027\u80a1\u7968\u7684\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603153,"type":"notice"},{"seq":56174749,"ctime":1770653177,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260210\/56174749.shtml","title":"\u4e0a\u6d77\u5efa\u79d1\uff1a\u4e0a\u6d77\u5efa\u79d1\u54a8\u8be2\u96c6\u56e2\u80a1\u4efd\u6709\u9650\u516c\u53f8\u8463\u4e8b\u4f1a\u85aa\u916c\u4e0e\u8003\u6838\u59d4\u5458\u4f1a\u5173\u4e8e\u516c\u53f82025\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u6fc0\u52b1\u5bf9\u8c61\u540d\u5355\uff08\u6388\u4e88\u65e5\uff09\u7684\u6838\u67e5\u610f\u89c1","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603153,"type":"notice"},{"seq":56174743,"ctime":1770653177,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260210\/56174743.shtml","title":"\u4e0a\u6d77\u5efa\u79d1\uff1a\u4e0a\u6d77\u5efa\u79d1\u54a8\u8be2\u96c6\u56e2\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u6fc0\u52b1\u5bf9\u8c61\u540d\u5355","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603153,"type":"notice"},{"seq":56174755,"ctime":1770652873,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260210\/56174755.shtml","title":"\u4e0a\u6d77\u5efa\u79d1\uff1a\u4e0a\u6d77\u5efa\u79d1\u54a8\u8be2\u96c6\u56e2\u80a1\u4efd\u6709\u9650\u516c\u53f8\u5173\u4e8e2025\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u5185\u5e55\u4fe1\u606f\u77e5\u60c5\u4eba\u4e70\u5356\u516c\u53f8\u80a1\u7968\u60c5\u51b5\u7684\u81ea\u67e5\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603153,"type":"notice"},{"seq":56174751,"ctime":1770652842,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260210\/56174751.shtml","title":"\u4e0a\u6d77\u5efa\u79d1\uff1a\u56fd\u6d69\u5f8b\u5e08\uff08\u4e0a\u6d77\uff09\u4e8b\u52a1\u6240\u5173\u4e8e\u4e0a\u6d77\u5efa\u79d1\u54a8\u8be2\u96c6\u56e2\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u6388\u4e88\u76f8\u5173\u4e8b\u9879\u4e4b\u6cd5\u5f8b\u610f\u89c1\u4e66","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603153,"type":"notice"},{"seq":56026675,"ctime":1770048377,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260203\/56026675.shtml","title":"\u4e0a\u6d77\u5efa\u79d1\uff1a\u4e0a\u6d77\u5efa\u79d1\u54a8\u8be2\u96c6\u56e2\u80a1\u4efd\u6709\u9650\u516c\u53f8\u8463\u4e8b\u4f1a\u85aa\u916c\u4e0e\u8003\u6838\u59d4\u5458\u4f1a\u5173\u4e8e2025\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u6fc0\u52b1\u5bf9\u8c61\u540d\u5355\u7684\u516c\u793a\u60c5\u51b5\u8bf4\u660e\u53ca\u6838\u67e5\u610f\u89c1","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603153,"type":"notice"},{"seq":673249411,"ctime":1765879213,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251216\/673249411.shtml","title":"\u4e0a\u6d77\u5efa\u79d1\uff1a\u56fd\u65b0\u4e0a\u6d77\u51cf\u6301340.32\u4e07\u80a1","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603153,"type":"yidong"},{"seq":55317909,"ctime":1765814777,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251216\/55317909.shtml","title":"\u4e0a\u6d77\u5efa\u79d1\uff1a\u4e0a\u6d77\u5efa\u79d1\u54a8\u8be2\u96c6\u56e2\u80a1\u4efd\u6709\u9650\u516c\u53f8\u8463\u4e8b\u4f1a\u85aa\u916c\u4e0e\u8003\u6838\u59d4\u5458\u4f1a\u5173\u4e8e\u516c\u53f82025\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u76f8\u5173\u4e8b\u9879\u7684\u6838\u67e5\u610f\u89c1","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603153,"type":"notice"},{"seq":55317901,"ctime":1765814777,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251216\/55317901.shtml","title":"\u4e0a\u6d77\u5efa\u79d1\uff1a\u4e0a\u6d77\u5efa\u79d1\u54a8\u8be2\u96c6\u56e2\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\uff08\u8349\u6848\uff09","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603153,"type":"notice"},{"seq":55317897,"ctime":1765814777,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251216\/55317897.shtml","title":"\u4e0a\u6d77\u5efa\u79d1\uff1a\u4e0a\u6d77\u5efa\u79d1\u54a8\u8be2\u96c6\u56e2\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\uff08\u8349\u6848\uff09\u6458\u8981\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603153,"type":"notice"},{"seq":55317895,"ctime":1765814442,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251216\/55317895.shtml","title":"\u4e0a\u6d77\u5efa\u79d1\uff1a\u56fd\u6d69\u5f8b\u5e08\uff08\u4e0a\u6d77\uff09\u4e8b\u52a1\u6240\u5173\u4e8e\u4e0a\u6d77\u5efa\u79d1\u54a8\u8be2\u96c6\u56e2\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\uff08\u8349\u6848\uff09\u4e4b\u6cd5\u5f8b\u610f\u89c1\u4e66","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603153,"type":"notice"},{"seq":673218042,"ctime":1765798693,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251215\/673218042.shtml","title":"\u4e0a\u6d77\u5efa\u79d1\u62df\u63a82025\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212","source":"\u667a\u901a\u8d22\u7ecf","stocks":603153,"type":"news"}]

2026-05-29,14.38,14.96,14.35,14.6500,24216,35483100,0.60;2026-05-28,14.34,14.38,14.09,14.2300,13181,18803500,0.33;2026-05-27,14.67,14.72,14.22,14.2900,20444,29320200,0.51;2026-05-26,15.00,15.00,14.56,14.6700,17808,26220100,0.44;2026-05-25,15.09,15.09,14.91,14.9700,12846,19260200,0.32;2026-05-22,15.10,15.17,14.95,15.1000,14043,21097100,0.35;2026-05-21,15.38,15.45,15.05,15.0600,20047,30629600,0.50;2026-05-20,15.51,15.51,15.34,15.3800,11794,18180600,0.29;2026-05-19,15.35,15.52,15.35,15.5200,14097,21764800,0.35;2026-05-18,15.31,15.45,15.17,15.4500,20864,31970500,0.52;2026-05-15,15.44,15.53,15.31,15.3300,20443,31490900,0.51;2026-05-14,15.66,15.66,15.42,15.4800,21176,32883400,0.52;2026-05-13,15.64,15.77,15.52,15.6800,25324,39712500,0.63;2026-05-12,16.00,16.05,15.54,15.6100,40556,63787800,1.00;2026-05-11,16.44,16.44,15.92,16.0100,56466,90811000,1.40;2026-05-08,16.66,16.85,16.34,16.4500,53374,87941700,1.32;2026-05-07,17.21,17.27,16.61,16.7300,76125,128204300,1.89;2026-05-06,17.01,17.26,16.90,17.1800,88374,151188800,2.19;2026-04-30,16.30,18.03,16.25,17.4300,97478,170291300,2.41;2026-04-29,16.39,16.60,16.20,16.3900,18282,30077900,0.45;2026-04-28,16.65,16.65,16.27,16.3600,16205,26584900,0.40;2026-04-27,16.65,16.82,16.46,16.5700,13680,22689700,0.34;2026-04-24,16.50,16.82,16.36,16.6400,19249,31844800,0.48;2026-04-23,16.62,16.92,16.59,16.8100,17124,28720900,0.42;2026-04-22,16.68,16.79,16.50,16.7600,11522,19201400,0.29;2026-04-21,16.51,16.78,16.50,16.7100,17126,28617400,0.42;2026-04-20,16.52,16.62,16.41,16.5500,12059,19913800,0.30;2026-04-17,16.68,16.69,16.39,16.5200,10674,17635200,0.26;2026-04-16,16.51,16.60,16.36,16.5500,13566,22366900,0.34;2026-04-15,16.54,16.65,16.49,16.5300,12475,20679700,0.31;2026-04-14,16.59,16.60,16.39,16.5200,12436,20509800,0.31;2026-04-13,16.39,16.49,16.18,16.3900,15578,25471000,0.39;2026-04-10,16.23,16.60,16.16,16.3600,20152,33083100,0.50;2026-04-09,16.07,16.30,15.96,16.2000,20074,32468800,0.50;2026-04-08,15.95,16.11,15.86,16.0800,14740,23614100,0.36;2026-04-07,15.38,15.75,15.38,15.7000,13407,20960200,0.33;2026-04-03,15.74,15.88,15.41,15.4400,14356,22326900,0.36;2026-04-02,16.00,16.16,15.80,15.8700,12167,19428000,0.30;2026-04-01,15.89,16.24,15.89,16.0700,16543,26520400,0.41;2026-03-31,15.87,16.06,15.74,15.7700,15484,24650000,0.38;2026-03-30,15.66,15.90,15.60,15.8000,13874,21852400,0.34;2026-03-27,15.52,15.79,15.38,15.7200,13353,20863600,0.33;2026-03-26,15.90,15.97,15.50,15.5500,14121,22169700,0.35;2026-03-25,15.65,15.92,15.55,15.9000,18182,28683300,0.45;2026-03-24,15.22,15.67,15.01,15.6100,19558,30064800,0.48;2026-03-23,15.79,15.82,14.90,15.0300,29149,44539800,0.71;2026-03-20,16.35,16.42,15.94,15.9400,18524,29921900,0.45;2026-03-19,16.52,16.55,16.22,16.2900,14256,23382600,0.35;2026-03-18,16.36,16.58,16.35,16.5200,12980,21347100,0.32;2026-03-17,16.58,16.62,16.39,16.4000,18554,30654500,0.45;2026-03-16,16.65,16.68,16.43,16.5000,20043,33090500,0.49;2026-03-13,16.69,16.87,16.58,16.6500,21919,36756200,0.53;2026-03-12,16.61,16.75,16.57,16.6300,19027,31700900,1.41;2026-03-11,16.65,16.77,16.60,16.6500,19467,32456200,1.44;2026-03-10,16.40,16.68,16.40,16.6400,21434,35544400,1.59;2026-03-09,16.24,16.48,16.21,16.4000,18961,30958200,1.40;2026-03-06,16.06,16.45,16.03,16.4100,15190,24776100,1.13;2026-03-05,16.01,16.20,16.01,16.1200,13649,22013300,1.01;2026-03-04,16.20,16.22,15.92,15.9500,22574,36186700,1.67;2026-03-03,16.20,16.50,16.16,16.2200,25628,41811300,1.90;2026-03-02,16.68,16.77,16.26,16.2800,35678,58830300,2.64;2026-02-27,16.79,16.90,16.73,16.8400,19600,32916900,1.45;2026-02-26,16.81,16.87,16.75,16.8500,17379,29216700,1.29;2026-02-25,16.90,16.96,16.80,16.8100,30375,51265300,2.25;2026-02-24,17.02,17.09,16.88,16.8900,26658,45167000,1.97;2026-02-13,17.03,17.37,16.95,17.0100,33634,57720700,2.49;2026-02-12,16.99,17.14,16.79,17.0800,29287,49689200,2.17;2026-02-11,17.10,17.11,16.97,16.9900,14825,25254100,1.10;2026-02-10,17.18,17.19,17.03,17.0400,16926,28910100,1.25;2026-02-09,17.14,17.24,17.10,17.1300,22067,37836400,1.63;2026-02-06,17.23,17.30,17.08,17.1100,23613,40532300,1.75;2026-02-05,17.27,17.42,17.24,17.3000,13881,24053800,1.03;2026-02-04,17.32,17.45,17.21,17.3400,16530,28636200,1.22;2026-02-03,17.15,17.46,17.15,17.3800,18630,32353100,1.38;2026-02-02,17.48,17.62,17.09,17.1100,22460,39050400,1.66;2026-01-30,17.46,17.65,17.35,17.5400,19788,34625500,1.47;2026-01-29,17.55,17.72,17.34,17.5200,19407,34089100,1.44;2026-01-28,17.73,17.81,17.55,17.5600,16451,29064100,1.22;2026-01-27,17.90,17.91,17.41,17.8100,22751,40137900,1.69;2026-01-26,18.08,18.10,17.79,17.9000,24741,44265600,1.83;2026-01-23,17.94,17.99,17.80,17.9800,19730,35331700,1.46;2026-01-22,17.90,17.95,17.75,17.9400,18850,33679200,1.40;2026-01-21,17.77,17.83,17.68,17.8100,19533,34707500,1.45;2026-01-20,17.80,17.96,17.72,17.8200,23017,41028000,1.71;2026-01-19,17.74,17.77,17.65,17.7500,18814,33316700,1.39;2026-01-16,17.63,17.74,17.55,17.7000,16816,29654000,1.25;2026-01-15,17.56,17.67,17.49,17.5500,18358,32270400,1.36;2026-01-14,17.61,17.78,17.38,17.5500,30283,53330400,2.24;2026-01-13,17.85,17.88,17.56,17.6100,27815,49291200,2.06;2026-01-12,17.63,17.85,17.61,17.8300,25513,45284300,1.89;2026-01-09,17.51,17.71,17.48,17.6800,23904,42087900,1.77;2026-01-08,17.46,17.60,17.40,17.5100,15785,27678800,1.17;2026-01-07,17.53,17.77,17.40,17.4600,17271,30259300,1.28;2026-01-06,17.45,17.56,17.42,17.5200,19518,34118600,1.45;2026-01-05,17.00,17.56,17.00,17.4900,33354,57839200,2.47;2025-12-31,16.90,17.05,16.81,17.0000,15601,26438600,1.16;2025-12-30,17.13,17.15,16.92,16.9300,16379,27874100,1.21;2025-12-29,17.08,17.17,16.95,17.0900,13353,22831600,0.99;2025-12-26,17.18,17.18,17.00,17.0800,15427,26382700,1.14;2025-12-25,17.09,17.24,17.00,17.1600,18937,32484300,1.40;2025-12-24,16.91,17.05,16.88,17.0400,11255,19145500,0.83;2025-12-23,17.00,17.13,16.85,16.8900,14583,24720100,1.08;2025-12-22,17.10,17.18,17.00,17.0300,12763,21838800,0.95;2025-12-19,16.88,17.13,16.82,17.1100,11594,19749400,0.86;2025-12-18,16.68,17.02,16.68,16.9100,13946,23585900,1.03;2025-12-17,16.84,16.93,16.67,16.8700,13969,23463100,1.03;2025-12-16,17.06,17.24,16.84,16.8400,15856,26878400,1.17;2025-12-15,16.97,17.15,16.87,16.9800,12941,22022400,0.96;2025-12-12,17.00,17.09,16.84,16.9900,17871,30378800,1.32;2025-12-11,17.27,17.33,17.01,17.0300,16478,28227600,1.22;2025-12-10,17.23,17.36,17.07,17.3300,15292,26356000,1.13;2025-12-09,17.35,17.45,17.22,17.2200,18910,32748300,1.40;2025-12-08,17.46,17.60,17.33,17.4000,20851,36328600,1.54;2025-12-05,17.40,17.47,17.28,17.4600,13884,24160600,1.03;2025-12-04,17.58,17.62,17.36,17.3800,16886,29462400,1.25;2025-12-03,17.64,17.68,17.45,17.5800,18258,32043100,1.35;2025-12-02,17.72,17.91,17.48,17.7100,19499,34411500,1.44;2025-12-01,17.98,18.13,17.74,17.7900,31352,56100000,2.32