[{"seq":676829242,"ctime":1779256396,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260520\/676829242.shtml","title":"\u4fdd\u58f3\u60ac\u4e86\uff1f\u4ea4\u51fa\u4e1a\u7ee9\u66b4\u589e\u5e74\u62a5\u540e\uff0c*ST\u827e\u827e\u906d\u4e0a\u4ea4\u62409\u8fde\u95ee\uff01\u9ad8\u76db\u3001\u591a\u4f4d\u725b\u6563\u8fdb\u573a","source":"\u65f6\u4ee3\u5468\u62a5","stocks":603580,"type":"news"},{"seq":676814847,"ctime":1779214075,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260520\/676814847.shtml","title":"\u5728\u624b\u8ba2\u5355\u53ca\u4e3b\u8981\u5ba2\u6237\u5b58\u7591 *ST\u827e\u827e\u4e1a\u7ee9\u771f\u5b9e\u6027\u88ab\u8ffd\u95ee","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":603580,"type":"news"},{"seq":676784943,"ctime":1779151204,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260519\/676784943.shtml","title":"2025\u5e74\u5ea6\u626d\u4e8f\u4e3a\u76c8\u7684\u7533\u8bf7\u201c\u6458\u661f\u8131\u5e3d\u201d\u80a1\u540d\u5355","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":603580,"type":"news"},{"seq":676769319,"ctime":1779094817,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260518\/676769319.shtml","title":"*ST\u827e\u827e05\u670818\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603580,"type":"yidong"},{"seq":676629217,"ctime":1778576425,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260512\/676629217.shtml","title":"*ST\u827e\u827e05\u670812\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603580,"type":"yidong"},{"seq":676597206,"ctime":1778490015,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260511\/676597206.shtml","title":"*ST\u827e\u827e05\u670811\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603580,"type":"yidong"},{"seq":676512558,"ctime":1778144417,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260507\/676512558.shtml","title":"*ST\u827e\u827e05\u670807\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603580,"type":"yidong"},{"seq":676510791,"ctime":1778141493,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260507\/676510791.shtml","title":"*ST\u827e\u827e\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651169.84\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":603580,"type":"yidong"},{"seq":676478741,"ctime":1778058020,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260506\/676478741.shtml","title":"*ST\u827e\u827e05\u670806\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603580,"type":"yidong"},{"seq":676421962,"ctime":1777539612,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260430\/676421962.shtml","title":"*ST\u827e\u827e04\u670830\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603580,"type":"yidong"},{"seq":57872815,"ctime":1777478852,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260430\/57872815.shtml","title":"*ST\u827e\u827e\uff1a\u827e\u827e\u7cbe\u5bc6\u5de5\u4e1a\u8f93\u9001\u7cfb\u7edf\uff08\u4e0a\u6d77\uff09\u80a1\u4efd\u6709\u9650\u516c\u53f82026\u5e74\u7b2c\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603580,"type":"notice"},{"seq":57872919,"ctime":1777478846,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260430\/57872919.shtml","title":"*ST\u827e\u827e\uff1a\u827e\u827e\u7cbe\u5bc6\u5de5\u4e1a\u8f93\u9001\u7cfb\u7edf\uff08\u4e0a\u6d77\uff09\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603580,"type":"notice"},{"seq":57872871,"ctime":1777478842,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260430\/57872871.shtml","title":"*ST\u827e\u827e\uff1a\u827e\u827e\u7cbe\u5bc6\u5de5\u4e1a\u8f93\u9001\u7cfb\u7edf\uff08\u4e0a\u6d77\uff09\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a\u66f4\u6b63\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603580,"type":"notice"},{"seq":57872951,"ctime":1777478738,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260430\/57872951.shtml","title":"*ST\u827e\u827e\uff1a\u827e\u827e\u7cbe\u5bc6\u5de5\u4e1a\u8f93\u9001\u7cfb\u7edf\uff08\u4e0a\u6d77\uff09\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603580,"type":"notice"},{"seq":676308513,"ctime":1777280425,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260427\/676308513.shtml","title":"*ST\u827e\u827e04\u670827\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603580,"type":"yidong"},{"seq":57449947,"ctime":1776787568,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260422\/57449947.shtml","title":"*ST\u827e\u827e\uff1a\u827e\u827e\u7cbe\u5bc6\u5de5\u4e1a\u8f93\u9001\u7cfb\u7edf\uff08\u4e0a\u6d77\uff09\u80a1\u4efd\u6709\u9650\u516c\u53f8\u5173\u4e8e\u516c\u53f8\u80a1\u7968\u53ef\u80fd\u88ab\u7ec8\u6b62\u4e0a\u5e02\u7684\u7b2c\u516d\u6b21\u98ce\u9669\u63d0\u793a\u6027\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603580,"type":"notice"},{"seq":675945652,"ctime":1776070822,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260413\/675945652.shtml","title":"*ST\u827e\u827e04\u670813\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603580,"type":"yidong"},{"seq":675906757,"ctime":1775819049,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260410\/675906757.shtml","title":"A\u80a1\u5c06\u544a\u522b5%\u6da8\u8dcc\u505c\u677f\uff0c\u5f71\u54cd\u4e2a\u80a1\u5168\u540d\u5355\u6765\u4e86","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":603580,"type":"news"},{"seq":675902204,"ctime":1775811631,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260410\/675902204.shtml","title":"*ST\u827e\u827e04\u670810\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603580,"type":"yidong"},{"seq":57184453,"ctime":1775577968,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260408\/57184453.shtml","title":"*ST\u827e\u827e\uff1a\u827e\u827e\u7cbe\u5bc6\u5de5\u4e1a\u8f93\u9001\u7cfb\u7edf\uff08\u4e0a\u6d77\uff09\u80a1\u4efd\u6709\u9650\u516c\u53f8\u5173\u4e8e\u516c\u53f8\u80a1\u7968\u53ef\u80fd\u88ab\u7ec8\u6b62\u4e0a\u5e02\u7684\u7b2c\u4e94\u6b21\u98ce\u9669\u63d0\u793a\u6027\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603580,"type":"notice"},{"seq":675645453,"ctime":1774882726,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260330\/675645453.shtml","title":"\u80a1\u4ef7\u6da8\u505c\uff0c*ST\u827e\u827e\u63d0\u793a\u98ce\u9669","source":"\u4e2d\u8bc1\u7f51","stocks":603580,"type":"news"},{"seq":675635501,"ctime":1774861225,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260330\/675635501.shtml","title":"*ST\u827e\u827e03\u670830\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603580,"type":"yidong"},{"seq":56846679,"ctime":1774281968,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260324\/56846679.shtml","title":"*ST\u827e\u827e\uff1a\u827e\u827e\u7cbe\u5bc6\u5de5\u4e1a\u8f93\u9001\u7cfb\u7edf\uff08\u4e0a\u6d77\uff09\u80a1\u4efd\u6709\u9650\u516c\u53f8\u5173\u4e8e\u516c\u53f8\u80a1\u7968\u53ef\u80fd\u88ab\u7ec8\u6b62\u4e0a\u5e02\u7684\u7b2c\u56db\u6b21\u98ce\u9669\u63d0\u793a\u6027\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603580,"type":"notice"},{"seq":675442179,"ctime":1773997208,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260320\/675442179.shtml","title":"*ST\u827e\u827e03\u670820\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603580,"type":"yidong"},{"seq":675411367,"ctime":1773910809,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260319\/675411367.shtml","title":"*ST\u827e\u827e03\u670819\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603580,"type":"yidong"},{"seq":675379744,"ctime":1773821476,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260318\/675379744.shtml","title":"*ST\u827e\u827e\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651524.42\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":603580,"type":"yidong"},{"seq":675351852,"ctime":1773738011,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260317\/675351852.shtml","title":"*ST\u827e\u827e03\u670817\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603580,"type":"yidong"},{"seq":56594715,"ctime":1773072368,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260310\/56594715.shtml","title":"*ST\u827e\u827e\uff1a\u827e\u827e\u7cbe\u5bc6\u5de5\u4e1a\u8f93\u9001\u7cfb\u7edf\uff08\u4e0a\u6d77\uff09\u80a1\u4efd\u6709\u9650\u516c\u53f8\u5173\u4e8e\u516c\u53f8\u80a1\u7968\u53ef\u80fd\u88ab\u7ec8\u6b62\u4e0a\u5e02\u7684\u7b2c\u4e09\u6b21\u98ce\u9669\u63d0\u793a\u6027\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603580,"type":"notice"},{"seq":674970557,"ctime":1772182822,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260227\/674970557.shtml","title":"*ST\u827e\u827e02\u670827\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603580,"type":"yidong"},{"seq":674934202,"ctime":1772096418,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260226\/674934202.shtml","title":"*ST\u827e\u827e02\u670826\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603580,"type":"yidong"},{"seq":674902668,"ctime":1772010015,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260225\/674902668.shtml","title":"*ST\u827e\u827e02\u670825\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603580,"type":"yidong"},{"seq":674900775,"ctime":1772007066,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260225\/674900775.shtml","title":"*ST\u827e\u827e\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651624.79\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":603580,"type":"yidong"},{"seq":674798025,"ctime":1770974500,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260213\/674798025.shtml","title":"ST\u827e\u827e\u4e1a\u7ee9\u626d\u4e8f\u9884\u671f\u5f15\u5173\u6ce8\uff0c\u80a1\u4ef7\u9707\u8361\u4e0b\u884c\u98ce\u9669\u4ecd\u5b58","source":"\u7ecf\u6d4e\u89c2\u5bdf\u7f51","stocks":603580,"type":"yidong"},{"seq":674613606,"ctime":1770368415,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260206\/674613606.shtml","title":"*ST\u827e\u827e02\u670806\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603580,"type":"yidong"},{"seq":674448436,"ctime":1769776581,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260130\/674448436.shtml","title":"*ST\u827e\u827e\uff1a\u9884\u8ba12025\u5e74\u51c0\u5229\u6da6\u4e3a4000\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603580,"type":"yidong"}]

2026-05-28,24.46,25.02,23.33,25.0200,15748,38662400,1.21;2026-05-27,23.90,23.90,22.90,23.8300,19310,44883000,1.48;2026-05-26,23.65,24.59,22.68,23.5000,21136,49891500,1.62;2026-05-25,24.60,25.27,23.33,23.4200,27085,64644500,2.07;2026-05-22,24.33,25.34,24.18,24.5600,15566,38365900,1.19;2026-05-21,23.58,25.40,23.58,24.4200,27712,68210600,2.12;2026-05-20,24.41,24.41,24.41,24.4100,6283,15336800,0.48;2026-05-19,26.01,26.42,25.69,25.6900,17388,44901500,1.33;2026-05-18,26.57,27.04,25.81,27.0400,22883,61315600,1.75;2026-05-15,25.49,25.90,24.76,25.7500,22103,56346600,1.69;2026-05-14,25.91,26.64,24.80,25.5700,27083,69342300,2.07;2026-05-13,28.05,28.09,25.72,25.9100,50329,133872500,3.85;2026-05-12,27.07,27.07,27.07,27.0700,4593,12433300,0.35;2026-05-11,25.78,25.78,25.35,25.7800,18771,48350900,1.44;2026-05-08,23.94,24.55,23.94,24.5500,6267,15245800,0.48;2026-05-07,22.00,23.38,21.91,23.3800,16690,38484700,1.28;2026-05-06,22.27,22.27,21.25,22.2700,40883,90160700,3.13;2026-04-30,21.21,21.21,21.21,21.2100,2620,5557200,0.20;2026-04-29,19.59,20.25,19.21,20.2000,15346,30379100,1.17;2026-04-28,20.00,20.68,19.31,19.5900,20293,40465200,1.55;2026-04-27,19.55,19.74,18.50,19.7400,27945,54610400,2.14;2026-04-24,18.03,19.56,18.03,18.8000,24621,46243800,1.88;2026-04-23,19.20,19.70,18.86,18.9800,13497,25922900,1.03;2026-04-22,19.36,19.88,18.93,19.4200,19619,37882800,1.50;2026-04-21,19.80,20.00,19.03,19.3600,24425,47245500,1.87;2026-04-20,19.63,20.35,19.11,20.0300,29337,58422100,2.25;2026-04-17,19.28,19.90,19.09,19.3800,29288,57210100,2.24;2026-04-16,18.00,19.00,18.00,18.9500,21502,39980500,1.65;2026-04-15,19.38,19.38,18.44,18.4400,35205,65609900,2.69;2026-04-14,19.22,19.41,19.10,19.4100,34887,67616800,2.67;2026-04-13,17.79,18.49,17.61,18.4900,20023,36279500,1.53;2026-04-10,16.95,17.61,16.78,17.6100,26023,45342500,1.99;2026-04-09,16.77,16.85,16.44,16.7700,8099,13440700,0.62;2026-04-08,16.44,16.80,16.30,16.7700,11025,18299500,0.84;2026-04-07,17.00,17.35,16.12,16.3400,17299,28855000,1.32;2026-04-03,16.99,17.26,16.35,16.9300,16491,27775500,1.26;2026-04-02,17.85,17.85,16.78,16.8000,14147,24098400,1.08;2026-04-01,17.85,18.23,17.57,17.6300,15879,28442900,1.22;2026-03-31,17.78,18.23,17.40,17.5200,33508,60077500,2.56;2026-03-30,16.30,17.36,16.28,17.3600,17767,30318100,1.36;2026-03-27,17.48,17.48,16.50,16.5300,15232,25634900,1.17;2026-03-26,17.00,17.60,16.88,17.1000,17161,29430900,1.31;2026-03-25,15.92,17.23,15.92,17.1100,33232,55756800,2.54;2026-03-24,16.41,16.41,16.41,16.4100,6811,11176900,0.52;2026-03-23,17.27,17.33,17.27,17.2700,7468,12901000,0.57;2026-03-20,18.10,18.18,17.47,18.1800,58328,104902500,4.46;2026-03-19,16.80,17.31,16.80,17.3100,9881,16975800,0.76;2026-03-18,16.43,16.49,15.72,16.4900,39087,64134300,2.99;2026-03-17,14.91,15.70,14.91,15.7000,9013,13914100,0.69;2026-03-16,15.12,15.30,14.66,14.9500,12134,18068800,0.93;2026-03-13,15.54,15.74,14.97,15.0600,13374,20443300,1.02;2026-03-12,15.87,15.94,15.49,15.5200,7839,12260700,0.60;2026-03-11,16.00,16.10,15.79,15.8700,8066,12827100,0.62;2026-03-10,16.23,16.63,15.92,16.0200,10473,17005900,0.80;2026-03-09,15.47,16.15,15.45,15.9200,8765,13818900,0.67;2026-03-06,15.60,16.12,15.60,15.8700,7588,12072600,0.58;2026-03-05,15.83,15.98,15.38,15.7800,7453,11734200,0.57;2026-03-04,16.40,16.40,15.42,15.4400,11572,18177700,0.89;2026-03-03,17.25,17.25,16.07,16.0700,19117,31650800,1.46;2026-03-02,17.84,18.05,16.70,16.9200,59102,103190000,4.52;2026-02-27,16.60,17.19,16.37,17.1900,10590,18069700,0.81;2026-02-26,15.88,16.37,15.63,16.3700,21074,34246800,1.61;2026-02-25,14.78,15.59,14.65,15.5900,27428,42185700,2.10;2026-02-24,14.29,14.86,13.88,14.8500,28853,42332000,2.21;2026-02-13,14.26,14.39,14.13,14.1500,9207,13087200,0.70;2026-02-12,14.13,14.38,14.03,14.2700,7513,10702100,0.57;2026-02-11,14.40,14.43,14.14,14.1900,8065,11471400,0.62;2026-02-10,14.58,14.75,14.30,14.3900,11252,16248100,0.86;2026-02-09,14.98,15.36,14.41,14.5800,32437,48077600,2.48;2026-02-06,14.14,14.63,13.90,14.6300,18702,26757900,1.43;2026-02-05,13.90,14.20,13.48,13.9300,41139,56956600,3.15;2026-02-04,14.05,14.58,14.05,14.1200,80659,113863000,6.17;2026-02-03,14.79,14.79,14.79,14.7900,7221,10679900,0.55;2026-02-02,15.57,15.57,15.57,15.5700,9883,15387800,0.76;2026-01-30,16.08,16.46,16.00,16.3900,16349,26540500,1.25;2026-01-29,16.30,16.50,16.07,16.3100,8416,13698700,0.64;2026-01-28,16.68,16.69,15.91,16.3500,12593,20565300,0.96;2026-01-27,16.62,16.81,16.34,16.7400,9068,15029500,0.69;2026-01-26,16.83,17.04,16.42,16.6700,14932,24899500,1.14;2026-01-23,16.85,16.95,16.61,16.8400,8469,14199800,0.65;2026-01-22,16.45,16.95,16.39,16.8300,11499,19283200,0.88;2026-01-21,16.25,16.50,16.15,16.4500,10805,17700600,0.83;2026-01-20,16.47,16.57,16.18,16.2700,9516,15579800,0.73;2026-01-19,16.29,16.60,16.25,16.4600,13070,21528800,1.00;2026-01-16,15.82,16.37,15.82,16.2900,13706,22154500,1.05;2026-01-15,15.87,16.00,15.62,15.9500,11376,18031400,0.87;2026-01-14,16.09,16.11,15.60,15.8000,13961,22221600,1.07;2026-01-13,16.14,16.24,15.95,16.1100,13327,21401900,1.02;2026-01-12,16.27,16.60,16.02,16.2600,16335,26487500,1.25;2026-01-09,16.33,16.43,16.13,16.3000,10398,16896100,0.80;2026-01-08,16.06,16.52,16.01,16.4300,17133,27858500,1.31;2026-01-07,16.44,16.50,15.93,16.1200,9966,16078200,0.76;2026-01-06,16.30,16.62,16.30,16.3700,11298,18615000,0.86;2026-01-05,16.27,16.64,16.18,16.4400,16860,27604300,1.29;2025-12-31,16.32,16.52,16.03,16.2800,9300,15060300,0.71;2025-12-30,15.79,16.52,15.61,16.3200,26440,42968500,2.02;2025-12-29,15.80,15.80,15.47,15.7300,5595,8744800,0.43;2025-12-26,15.58,15.80,15.43,15.5700,7141,11095400,0.55;2025-12-25,15.35,15.66,15.03,15.5800,9438,14501000,0.72;2025-12-24,14.96,15.21,14.82,15.1900,9035,13620600,0.69;2025-12-23,15.19,15.19,14.85,14.9600,8517,12737900,0.65;2025-12-22,15.40,15.45,15.05,15.1500,5813,8812200,0.44;2025-12-19,14.70,15.42,14.70,15.2700,7995,12130200,0.61;2025-12-18,14.47,14.91,14.47,14.7700,8584,12671200,0.66;2025-12-17,14.50,14.69,14.00,14.4700,13301,19012100,1.02;2025-12-16,14.96,14.96,14.41,14.5500,11966,17486100,0.92;2025-12-15,15.82,15.90,15.02,15.0200,20524,31438300,1.57;2025-12-12,15.95,16.02,15.62,15.8100,12215,19332200,0.93;2025-12-11,15.93,15.96,15.73,15.9100,9176,14538000,0.70;2025-12-10,16.16,16.16,15.87,15.9300,10118,16146300,0.77;2025-12-09,16.16,16.16,15.89,16.0800,6714,10762700,0.51;2025-12-08,15.95,16.22,15.88,16.0000,9441,15142000,0.72;2025-12-05,15.86,16.13,15.60,15.9500,10681,16924100,0.82;2025-12-04,16.31,16.41,15.80,15.8800,11791,18940400,0.90;2025-12-03,16.73,16.73,16.26,16.4100,14432,23786700,1.10;2025-12-02,15.97,16.82,15.93,16.7500,24523,40571600,1.88;2025-12-01,16.05,16.16,15.86,16.0200,7660,12248500,0.59