[{"seq":55965745,"ctime":1769702844,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260130\/55965745.shtml","title":"\u76f4\u771f\u79d1\u6280\uff1a\u5317\u4eac\u76f4\u771f\u79d1\u6280\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"003007","type":"notice"},{"seq":674407802,"ctime":1769683891,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260129\/674407802.shtml","title":"\u76f4\u771f\u79d1\u6280\uff1a\u9884\u8ba12025\u5e74\u51c0\u5229\u6da6\u540c\u6bd4\u4e0b\u964d54.58%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"003007","type":"yidong"},{"seq":674160284,"ctime":1768903228,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260120\/674160284.shtml","title":"\u6982\u5ff5\u7ec6\u5206|\u76f4\u771f\u79d1\u6280(003007)\u65b0\u5f52\u7c7b\u4e8e6G\u6982\u5ff5-\u536b\u661f\u4e92\u8054\u7f51\u7ec6\u5206\u65b9\u5411","source":"\u540c\u82b1\u987aiNews","author":"\u6982\u5ff5\u901a\u77e5","stocks":"003007","type":"yidong"},{"seq":674125529,"ctime":1768817175,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260119\/674125529.shtml","title":"AI\uff0c\u5237\u5c4f\uff013\u53eaA\u80a1\u9738\u699c\u524d\u4e09\uff0c\u4e2d\u56fd\u4eba\u5de5\u667a\u80fd50\u5f3a\u53d1\u5e03\uff01","source":"\u5238\u5546\u4e2d\u56fd","author":"\u6c90\u9633","stocks":"003007","type":"news"},{"seq":674117673,"ctime":1768807405,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260119\/674117673.shtml","title":"\u76f4\u771f\u79d1\u6280\u5b9a\u589e\u6ce8\u518c\u83b7\u540c\u610f \u62df\u4e8e\u6df1\u4ea4\u6240\u4e0a\u5e02","source":"\u4e2d\u56fd\u4e0a\u5e02\u516c\u53f8\u7f51","stocks":"003007","type":"news"},{"seq":674065567,"ctime":1768529434,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260116\/674065567.shtml","title":"AI\u5e94\u7528\u6982\u5ff5\u8c03\u6574\u4e0b\u884c \u591a\u53ea\u6210\u5206\u80a1\u8dcc\u505c","source":"\u8d22\u95fb","stocks":"003007","type":"yidong"},{"seq":674008089,"ctime":1768381156,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260114\/674008089.shtml","title":"\u76f4\u771f\u79d1\u6280\uff1a\u516c\u53f8\u7ecf\u8425\u6b63\u5e38 \u65e0\u5e94\u62ab\u9732\u800c\u672a\u62ab\u9732\u7684\u91cd\u5927\u4e8b\u9879","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"003007","type":"news"},{"seq":674006054,"ctime":1768377602,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260114\/674006054.shtml","title":"\u76f4\u771f\u79d1\u628001\u670814\u65e5\u5927\u6da8\uff0c\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u9ad8","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u9ad8","stocks":"003007","type":"yidong"},{"seq":673976954,"ctime":1768301280,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260113\/673976954.shtml","title":"\u7a81\u53d1\uff0c\u5546\u4e1a\u822a\u5929\u4e24\u53ea\u9f99\u5934002115\u3001003007\u5f00\u542f\u201c\u8fde\u677f\u884c\u60c5\u201d\uff01","source":"\u8bc1\u5238\u5e02\u573a\u5468\u520a","author":"\u672c\u520a","stocks":"003007","type":"news"},{"seq":673975838,"ctime":1768298924,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260113\/673975838.shtml","title":"\u76f4\u771f\u79d1\u6280\uff1a2025\u5e74\u516c\u53f8\u6301\u7eed\u83b7\u5f97\u5546\u4e1a\u7a81\u7834\uff0c\u5e76\u5728\u9879\u76ee\u4e2d\u6df1\u5ea6\u878d\u5408\u5ba2\u6237\u9700\u6c42","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"003007","type":"yidong"},{"seq":673975524,"ctime":1768298426,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260113\/673975524.shtml","title":"\u6982\u5ff5\u7ec6\u5206|\u76f4\u771f\u79d1\u6280(003007)\u65b0\u5f52\u7c7b\u4e8eAI\u5e94\u7528-AI4S\u7ec6\u5206\u65b9\u5411","source":"\u540c\u82b1\u987aiNews","author":"\u6982\u5ff5\u901a\u77e5","stocks":"003007","type":"yidong"},{"seq":673975491,"ctime":1768298406,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260113\/673975491.shtml","title":"\u6982\u5ff5\u7ec6\u5206|AI\u5e94\u7528\u65b0\u589eAI4S\u3001AI\u7535\u5546\u3001AI\u529e\u516c\u3001AI\u53f8\u6cd5\u3001AI\u7f16\u7a0b\u3001AI\u8425\u9500\u3001AI\u6e38\u620f\u3001AI\u5236\u56fe\u3001AI\u6559\u80b2\u7ec6\u5206\u65b9\u5411","source":"\u540c\u82b1\u987aiNews","author":"\u6982\u5ff5\u901a\u77e5","stocks":"003007","type":"yidong"},{"seq":673970952,"ctime":1768290835,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260113\/673970952.shtml","title":"\u76f4\u771f\u79d1\u628001\u670813\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"003007","type":"yidong"},{"seq":673933131,"ctime":1768204403,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260112\/673933131.shtml","title":"\u76f4\u771f\u79d1\u628001\u670812\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"003007","type":"yidong"},{"seq":673889576,"ctime":1767946583,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260109\/673889576.shtml","title":"\u7b97\u529b\u534f\u540c\u518d\u5347\u7ea7\uff1a\u76f4\u771f\u79d1\u6280\u52a0\u5165\u6d77\u5149\u4ea7\u4e1a\u751f\u6001","source":"\u76f4\u771f\u79d1\u6280\u5b98\u7f51","stocks":"003007","type":"yidong"},{"seq":673888589,"ctime":1767945101,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260109\/673888589.shtml","title":"\u76f4\u771f\u79d1\u628001\u670809\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"003007","type":"yidong"},{"seq":673855044,"ctime":1767858754,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260108\/673855044.shtml","title":"\u76f4\u771f\u79d1\u628001\u670808\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"003007","type":"yidong"},{"seq":673852004,"ctime":1767850511,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260108\/673852004.shtml","title":"\u521a\u521a\uff0c\u6da8\u505c\u6f6e\uff01\u5229\u597d\uff0c\u7a81\u88adA\u80a1\uff01","source":"\u5238\u5546\u4e2d\u56fd","author":"\u9648\u94ed","stocks":"003007","type":"news"},{"seq":673850900,"ctime":1767846163,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260108\/673850900.shtml","title":"\u516b\u90e8\u95e8\u8054\u5408\u53d1\u5e03\uff01\u8fd9\u4e00\u677f\u575721\u80a1\u6da8\u505c\uff0c8\u80a1\u201c4\u8fde\u677f\u201d\uff01","source":"\u8bc1\u5238\u65e5\u62a5\u4e4b\u58f0","stocks":"003007","type":"news"},{"seq":673847215,"ctime":1767837360,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260108\/673847215.shtml","title":"\u5546\u4e1a\u822a\u5929\u677f\u5757\u6301\u7eed\u8d70\u5f3a\uff0c\u76f4\u771f\u79d1\u6280\u7b49\u591a\u80a1\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"003007","type":"news"},{"seq":673774080,"ctime":1767670933,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260106\/673774080.shtml","title":"\u76f4\u771f\u79d1\u6280\u5b9a\u589e\u63d0\u4ea4\u6ce8\u518c \u62df\u52df\u96c6\u8d44\u91d16.62\u4ebf\u5143","source":"\u4e2d\u56fd\u4e0a\u5e02\u516c\u53f8\u7f51","stocks":"003007","type":"news"},{"seq":673671284,"ctime":1767171855,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251231\/673671284.shtml","title":"2026\u5e74 \u4e2d\u56fd\u5546\u4e1a\u822a\u5929\u201c\u5143\u5e74\u201d","source":"\u8d22\u95fb","stocks":"003007","type":"news"},{"seq":673590152,"ctime":1766988863,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251229\/673590152.shtml","title":"\u76f4\u771f\u79d1\u6280\uff1a\u6253\u9020\u4e09\u5927\u7cfb\u7edf\u6784\u5efa\u536b\u661f\u4e92\u8054\u7f51\u8fd0\u8425\u652f\u6491\u80fd\u529b 2025\u5e74\u83b7\u5f97\u5546\u4e1a\u7a81\u7834","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"003007","type":"yidong"},{"seq":673507862,"ctime":1766649076,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251225\/673507862.shtml","title":"\u76f4\u771f\u79d1\u628012\u670825\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"003007","type":"yidong"},{"seq":673501292,"ctime":1766626321,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251225\/673501292.shtml","title":"\u5546\u4e1a\u822a\u5929\u677f\u5757\u5f00\u76d8\u518d\u5ea6\u8d70\u9ad8","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"003007","type":"news"},{"seq":673472156,"ctime":1766562725,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251224\/673472156.shtml","title":"\u76f4\u771f\u79d1\u628012\u670824\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"003007","type":"yidong"},{"seq":673454588,"ctime":1766495353,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251223\/673454588.shtml","title":"\u76f4\u771f\u79d1\u6280\uff1a\u516c\u53f8\u4e1a\u52a1\u8be6\u60c5\u8bf7\u4ee5\u5b9a\u671f\u62a5\u544a\u62ab\u9732\u4e3a\u51c6","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"003007","type":"yidong"},{"seq":673400350,"ctime":1766392756,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251222\/673400350.shtml","title":"\u76f4\u771f\u79d1\u6280\uff1a\u516c\u53f8\u5404\u9879\u4e1a\u52a1\u6709\u5e8f\u5f00\u5c55\u4e2d","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"003007","type":"yidong"},{"seq":673369813,"ctime":1766157089,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251219\/673369813.shtml","title":"\u76f4\u771f\u79d1\u6280\uff1a\u9879\u76ee\u5de5\u4f5c\u6709\u5e8f\u63a8\u8fdb\u4e2d","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"003007","type":"news"},{"seq":673210905,"ctime":1765789552,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251215\/673210905.shtml","title":"\u76f4\u771f\u79d1\u6280\uff1a\u63a7\u80a1\u80a1\u4e1c\u6301\u80a1\u6bd4\u4f8b\u88ab\u52a8\u589e\u52a0\u81f362.7411%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"003007","type":"yidong"},{"seq":673208064,"ctime":1765785906,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251215\/673208064.shtml","title":"\u76f4\u771f\u79d1\u6280\u5b9a\u589e\u4e0a\u4f1a\u83b7\u901a\u8fc7 \u5c06\u4e8e\u6df1\u4ea4\u6240\u4e0a\u5e02","source":"\u4e2d\u56fd\u4e0a\u5e02\u516c\u53f8\u7f51","stocks":"003007","type":"yidong"},{"seq":673161847,"ctime":1765526099,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251212\/673161847.shtml","title":"\u76f4\u771f\u79d1\u6280\uff1a\u5411\u7279\u5b9a\u5bf9\u8c61\u53d1\u884c\u80a1\u7968\u7533\u8bf7\u83b7\u5ba1\u6838\u901a\u8fc7","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"003007","type":"yidong"},{"seq":672942008,"ctime":1764765805,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251203\/672942008.shtml","title":"\u76f4\u771f\u79d1\u6280\uff1a\u65b0\u589e1.8\u4ebf\u5143\u65e5\u5e38\u5173\u8054\u4ea4\u6613\u9884\u8ba1\u989d\u5ea6\u52a9\u529b\u4e1a\u52a1\u534f\u540c\u53d1\u5c55","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"003007","type":"news"},{"seq":672864536,"ctime":1764583731,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251201\/672864536.shtml","title":"\u76f4\u771f\u79d1\u6280\uff1a\u516c\u53f8\u4f1a\u5728\u5b9a\u671f\u62a5\u544a\u4e2d\u62ab\u9732\u5bf9\u5e94\u65f6\u70b9\u7684\u80a1\u4e1c\u4fe1\u606f","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"003007","type":"yidong"},{"seq":672520206,"ctime":1763359452,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251117\/672520206.shtml","title":"\u4fe1\u521b\u677f\u5757\u6380\u6da8\u505c\u6f6e","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"003007","type":"yidong"},{"seq":672519916,"ctime":1763358182,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251117\/672519916.shtml","title":"\u76f4\u771f\u79d1\u6280\u5728\u5b81\u590f\u6210\u7acb\u65b0\u516c\u53f8 \u542b\u591a\u9879AI\u4e1a\u52a1","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"003007","type":"yidong"},{"seq":672484336,"ctime":1763103064,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251114\/672484336.shtml","title":"\u5e76\u884c\u79d1\u6280\u3001\u76f4\u771f\u79d1\u6280\u5408\u8d44\u6210\u7acb\u7b97\u529b\u79d1\u6280\u516c\u53f8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"003007","type":"yidong"},{"seq":54621337,"ctime":1761581250,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251028\/54621337.shtml","title":"\u76f4\u771f\u79d1\u6280\uff1a2025\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"003007","type":"notice"},{"seq":671237549,"ctime":1758182006,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250918\/671237549.shtml","title":"\u76f4\u771f\u79d1\u628009\u670818\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"003007","type":"yidong"},{"seq":671232879,"ctime":1758164551,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250918\/671232879.shtml","title":"\u534e\u4e3a\u6607\u817e\u6982\u5ff5\u80a1\u6301\u7eed\u62c9\u5347\uff0c\u5174\u56fe\u65b0\u79d1\u6da8\u8d8510%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"003007","type":"news"},{"seq":670988042,"ctime":1757380549,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250909\/670988042.shtml","title":"\u76f4\u771f\u79d1\u6280\u65b0\u8bbe\u5b50\u516c\u53f8 \u542b\u591a\u9879AI\u4e1a\u52a1","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"003007","type":"news"},{"seq":670830652,"ctime":1756802012,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250902\/670830652.shtml","title":"\u6d59\u6c5f\u79fb\u52a8\u8054\u5408\u76f4\u771f\u79d1\u6280\u9996\u6b21\u5b9e\u73b0\u4f20\u8f93\u7f51\u6545\u969c\u5904\u7406Multi-Agent\u591a\u5c42\u667a\u80fd\u4f53\u73b0\u7f51\u5e94\u7528","source":"\u76f4\u771f\u79d1\u6280\u5b98\u7f51","stocks":"003007","type":"yidong"},{"seq":670648377,"ctime":1756194788,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250826\/670648377.shtml","title":"\u76f4\u771f\u79d1\u628008\u670826\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"003007","type":"yidong"},{"seq":670628155,"ctime":1756125603,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250825\/670628155.shtml","title":"\u76f4\u771f\u79d1\u6280\uff1a\u516c\u53f8\u627f\u5efa\u7684\u536b\u661f\u4e92\u8054\u7f51\u7f51\u7edc\u7ba1\u7406\u4e2d\u5fc3\u7cfb\u7edf\u8fd0\u884c\u7a33\u5b9a\u53ef\u9760","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"003007","type":"yidong"},{"seq":53751877,"ctime":1755792448,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250822\/53751877.shtml","title":"\u76f4\u771f\u79d1\u6280\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"003007","type":"notice"},{"seq":53751997,"ctime":1755792341,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250822\/53751997.shtml","title":"\u76f4\u771f\u79d1\u6280\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"003007","type":"notice"},{"seq":670542216,"ctime":1755771144,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250821\/670542216.shtml","title":"\u76f4\u771f\u79d1\u6280\uff1a2025\u5e74\u4e0a\u534a\u5e74\u51c0\u4e8f\u635f4303.71\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"003007","type":"yidong"}]

2026-02-13,45.67,46.43,44.96,45.2400,42515,193475500,5.91;2026-02-12,45.56,46.69,45.08,45.5700,62757,287077600,8.73;2026-02-11,44.66,45.50,44.50,44.6200,34763,156372000,4.84;2026-02-10,45.14,45.68,44.04,44.8200,43244,194343900,6.02;2026-02-09,44.95,45.55,44.11,45.4300,52367,235317700,7.28;2026-02-06,43.15,44.15,42.72,43.1800,28374,123417200,3.95;2026-02-05,44.31,44.58,43.35,43.7600,33634,147549000,4.68;2026-02-04,44.88,45.12,43.56,44.1700,46017,203589100,6.40;2026-02-03,44.11,45.20,43.80,45.1400,52326,232970200,7.28;2026-02-02,43.98,44.85,43.28,43.2900,44725,197199100,6.22;2026-01-30,43.64,45.16,43.43,44.1600,57315,253890900,7.97;2026-01-29,43.39,46.58,42.80,44.3600,84907,383035900,11.81;2026-01-28,45.52,46.61,44.16,44.2900,73239,331781100,10.19;2026-01-27,45.06,45.78,43.50,45.1000,84275,377773100,11.72;2026-01-26,44.92,47.18,44.20,45.0500,103363,468397000,14.38;2026-01-23,43.58,47.50,43.40,45.4000,119849,542716900,16.67;2026-01-22,42.70,43.82,42.35,43.5400,89501,387027400,12.45;2026-01-21,41.65,43.44,41.11,42.4700,116485,494429500,16.20;2026-01-20,43.50,44.03,40.70,41.2500,138145,582183200,19.22;2026-01-19,43.57,44.97,43.57,43.5700,191286,836710900,26.61;2026-01-16,48.41,48.41,48.41,48.4100,8386,40596600,1.17;2026-01-15,55.50,56.70,53.79,53.7900,41780,229213300,5.81;2026-01-14,55.00,59.77,53.52,59.7700,253001,1481197300,35.19;2026-01-13,54.34,54.34,52.34,54.3400,75400,408952300,10.49;2026-01-12,49.40,49.40,49.40,49.4000,18044,89134900,2.51;2026-01-09,41.00,44.91,39.11,44.9100,183321,752946500,25.50;2026-01-08,37.50,40.83,37.50,40.8300,66698,263706200,9.28;2026-01-07,36.94,38.30,36.16,37.1200,60057,222521500,8.35;2026-01-06,36.78,37.35,36.46,37.0800,33044,122288000,4.60;2026-01-05,37.57,37.79,36.62,36.8800,32555,120323200,4.53;2025-12-31,37.04,37.65,36.28,37.2900,40036,148497700,5.57;2025-12-30,37.27,37.92,36.52,36.6500,59731,221607100,8.31;2025-12-29,38.11,38.77,37.20,37.9500,79455,300882200,11.05;2025-12-26,40.57,41.80,37.20,37.3600,153711,598721500,21.38;2025-12-25,38.95,39.01,38.88,39.0100,50512,196987900,7.03;2025-12-24,32.39,35.46,32.10,35.4600,43907,150727100,6.11;2025-12-23,32.70,32.72,32.05,32.2400,9076,29272400,1.26;2025-12-22,32.40,32.66,32.14,32.4900,10963,35605600,1.52;2025-12-19,32.18,33.00,32.11,32.2200,12442,40163300,1.73;2025-12-18,31.40,32.48,31.40,32.1800,14649,47082000,2.04;2025-12-17,31.66,31.85,30.88,31.6800,17549,55034800,2.44;2025-12-16,32.08,32.45,31.46,31.5700,14793,47053700,2.06;2025-12-15,32.86,33.05,32.21,32.2100,17296,56308500,2.34;2025-12-12,32.80,33.25,32.69,32.8800,13539,44668800,1.83;2025-12-11,33.55,33.55,32.77,32.8400,19999,66031600,2.70;2025-12-10,33.80,33.81,33.27,33.5500,16797,56289100,2.27;2025-12-09,33.90,34.46,33.89,33.9400,16081,54801100,2.17;2025-12-08,33.54,34.28,33.54,34.1800,21737,74079900,2.93;2025-12-05,33.28,33.73,32.86,33.5300,21408,71374300,2.89;2025-12-04,34.04,34.17,32.74,33.2800,33109,110171500,4.47;2025-12-03,35.74,35.97,33.87,34.1200,41661,143373300,5.62;2025-12-02,36.10,36.60,35.60,35.7100,27237,97840000,3.68;2025-12-01,36.24,36.59,35.87,36.4100,30691,111315200,4.14;2025-11-28,35.68,37.20,35.36,36.2500,37914,136840300,5.12;2025-11-27,36.76,36.96,35.61,35.7300,53877,194206600,7.27;2025-11-26,37.60,38.01,36.61,36.7500,58766,218452800,7.93;2025-11-25,37.88,38.83,37.65,38.1300,85878,327591000,11.59;2025-11-24,37.43,38.92,36.43,38.8500,105643,400628800,14.26;2025-11-21,36.08,39.00,36.01,37.2700,86161,322029700,11.63;2025-11-20,37.79,38.34,36.62,36.7200,69288,257971300,9.35;2025-11-19,37.49,38.37,36.51,38.3700,98615,369616300,13.31;2025-11-18,37.90,40.32,37.00,37.7800,157688,605346200,21.29;2025-11-17,34.89,36.71,34.34,36.7100,42854,154263000,5.79;2025-11-14,33.50,33.72,33.27,33.3700,8475,28431100,1.14;2025-11-13,33.52,33.60,32.98,33.5600,9630,32045900,1.30;2025-11-12,33.89,34.08,33.19,33.3300,10702,35869300,1.44;2025-11-11,34.14,34.30,33.85,33.9400,10002,34049000,1.35;2025-11-10,34.21,34.44,33.85,33.8700,13772,46883600,1.86;2025-11-07,34.75,35.49,33.88,34.1400,25311,87081100,3.42;2025-11-06,34.67,34.87,34.45,34.7500,9152,31730700,1.24;2025-11-05,34.55,35.13,34.41,34.6800,10767,37467900,1.45;2025-11-04,35.08,35.50,34.70,34.9000,10088,35223200,1.36;2025-11-03,35.15,35.44,34.94,35.2700,12323,43464300,1.66;2025-10-31,34.63,35.26,34.40,34.9800,14091,49230500,1.90;2025-10-30,34.70,34.86,34.34,34.3900,12499,43197800,1.69;2025-10-29,35.14,35.22,34.55,34.7700,16163,56240000,2.18;2025-10-28,34.73,35.67,34.51,35.3000,20750,73365800,2.80;2025-10-27,34.98,35.17,34.50,35.0000,14460,50385500,1.95;2025-10-24,34.29,35.03,34.17,35.0000,16488,57420100,2.23;2025-10-23,34.25,34.34,33.80,34.2900,9023,30717400,1.22;2025-10-22,34.00,34.44,33.87,34.1700,8924,30506800,1.20;2025-10-21,33.95,34.25,33.61,34.2100,12155,41292400,1.64;2025-10-20,33.21,34.25,33.21,33.9500,17907,60507900,2.42;2025-10-17,33.79,34.11,32.80,32.8000,12993,43367300,1.75;2025-10-16,34.06,34.21,33.59,33.6500,13455,45457500,1.82;2025-10-15,33.40,34.29,33.08,34.1900,16884,57333200,2.28;2025-10-14,35.21,35.21,33.25,33.4000,26410,90201900,3.57;2025-10-13,33.18,35.77,32.15,35.1900,38239,132359600,5.16;2025-10-10,34.01,34.20,33.70,33.8300,16065,54393600,2.17;2025-10-09,34.54,34.83,33.71,34.2800,17214,59184000,2.32;2025-09-30,35.16,35.44,34.35,34.4200,15162,52623500,2.05;2025-09-29,34.40,34.78,33.99,34.4900,16086,55427900,2.17;2025-09-26,35.02,35.07,34.36,34.4000,20818,72152400,2.81;2025-09-25,35.63,36.10,35.19,35.2000,22628,80636400,3.06;2025-09-24,35.53,35.86,35.01,35.6300,19006,67529300,2.57;2025-09-23,36.24,36.24,34.66,35.5800,29808,105041600,4.02;2025-09-22,36.00,36.61,35.72,36.2400,33987,122701500,4.59;2025-09-19,36.75,37.49,36.20,36.2200,49340,181422100,6.66;2025-09-18,35.42,38.35,35.42,36.5000,62888,231420700,8.49;2025-09-17,35.32,36.14,35.13,35.5300,25647,91414300,3.46;2025-09-16,34.84,35.55,34.65,35.4000,23143,81389600,3.12;2025-09-15,35.01,35.15,34.50,34.8400,16667,57954700,2.25;2025-09-12,35.25,35.65,34.88,35.0400,22818,80384100,3.08;2025-09-11,34.09,35.36,34.09,35.3100,35840,124920200,4.84;2025-09-10,34.02,34.71,33.74,34.0800,19752,67505000,2.67;2025-09-09,34.49,34.53,33.60,33.7900,23214,79022900,3.13;2025-09-08,33.90,34.92,33.90,34.7600,23488,80866400,3.17;2025-09-05,33.70,34.08,33.30,34.0400,21299,71949100,2.88;2025-09-04,34.30,34.45,32.91,33.4200,29367,99382500,3.96;2025-09-03,35.01,35.50,33.86,33.9200,29736,102575000,4.01;2025-09-02,36.53,36.83,34.75,35.1000,47046,166380300,6.35;2025-09-01,36.79,38.18,36.07,36.8300,37358,139155300,5.04;2025-08-29,37.58,37.60,36.69,36.7100,39840,147462700,5.38;2025-08-28,38.00,38.28,36.01,37.7800,70621,262582100,9.53;2025-08-27,40.01,40.30,38.20,38.3800,78496,308035400,10.60;2025-08-26,38.69,41.66,38.50,40.0000,104536,420275800,14.11;2025-08-25,38.28,39.00,38.10,38.4100,45491,175005300,6.14;2025-08-22,38.10,38.78,37.20,38.3400,49828,190718900,6.73;2025-08-21,38.06,39.24,38.01,38.1000,38978,149672200,5.26;2025-08-20,38.87,38.93,37.59,38.3300,60937,233641400,8.23;2025-08-19,40.00,41.00,39.10,39.4900,78767,313882500,10.63;2025-08-18,39.05,41.27,38.83,40.4000,95687,382275400,12.92