[{"seq":676690517,"ctime":1778745081,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260514\/676690517.shtml","title":"\u6b27\u514b\u79d1\u628005\u670814\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"001223","type":"yidong"},{"seq":676661016,"ctime":1778662823,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260513\/676661016.shtml","title":"\u6b27\u514b\u79d1\u628005\u670813\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"001223","type":"yidong"},{"seq":57754289,"ctime":1777392452,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260429\/57754289.shtml","title":"\u6b27\u514b\u79d1\u6280\uff1a2026\u5e74\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001223","type":"notice"},{"seq":57754239,"ctime":1777392446,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260429\/57754239.shtml","title":"\u6b27\u514b\u79d1\u6280\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001223","type":"notice"},{"seq":57754431,"ctime":1777392338,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260429\/57754431.shtml","title":"\u6b27\u514b\u79d1\u6280\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001223","type":"notice"},{"seq":676355648,"ctime":1777382928,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260428\/676355648.shtml","title":"\u6b27\u514b\u79d1\u6280\uff1a\u6263\u975e\u51c0\u5229\u6da6\u5927\u589e229.19%\uff0c\u201c\u8bbe\u5907+\u6750\u6599\u201d\u5f00\u542f\u9ad8\u7aef\u5316\u65b0\u5f81\u7a0b","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"001223","type":"news"},{"seq":676355527,"ctime":1777382534,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260428\/676355527.shtml","title":"\u6b27\u514b\u79d1\u6280\u53d1\u5e03\u4e00\u5b63\u5ea6\u4e1a\u7ee9\uff0c\u5f52\u6bcd\u51c0\u5229\u6da63077.23\u4e07\u5143\uff0c\u540c\u6bd4\u4e0b\u964d24.08%","source":"\u667a\u901a\u8d22\u7ecf","stocks":"001223","type":"news"},{"seq":676354848,"ctime":1777381166,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260428\/676354848.shtml","title":"\u6b27\u514b\u79d1\u6280\uff1a2025\u5e74\u8425\u6536\u540c\u6bd4\u589e\u957f120% \u62df10\u6d3e2.15\u5143\u8f6c\u589e4\u80a1","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"001223","type":"yidong"},{"seq":675661358,"ctime":1774941628,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260331\/675661358.shtml","title":"\u6b27\u514b\u79d1\u6280\u5e76\u8d2d\u6df1\u5733\u98de\u4ed5\u8fbe \u5e03\u5c40PCB\u8bbe\u5907\u5b8c\u5584\u9ad8\u7aef\u7535\u5b50\u88c5\u5907\u4ea7\u4e1a\u94fe","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"001223","type":"news"},{"seq":675540443,"ctime":1774432128,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260325\/675540443.shtml","title":"\u6b27\u514b\u79d1\u62806432\u4e07\u5143\u589e\u8d44\u6709\u6cfd\u65b0\u6750\uff0c\u6df1\u5316\u9ad8\u7aefPI\u8584\u819c\u5e02\u573a\u5e03\u5c40","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"001223","type":"news"},{"seq":675519153,"ctime":1774363203,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260324\/675519153.shtml","title":"\u516c\u52df\u8c03\u7814\u5347\u6e29\uff01\u533b\u836f\u751f\u7269\u4e00\u5468\u83b7\u8c03\u7814116\u6b21\u201c\u65ad\u5c42\u5f0f\u7b2c\u4e00\u201d\uff0c4\u53ea\u201c\u9884\u76c8\u9884\u589e\u6982\u5ff5\u80a1\u201d\u8dfb\u8eab\u699c\u5355\u524d\u5341","source":"\u534e\u590f\u65f6\u62a5","stocks":"001223","type":"news"},{"seq":675478200,"ctime":1774252153,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260323\/675478200.shtml","title":"\u6b27\u514b\u79d1\u6280\uff1a\u589e\u8d44\u6709\u6cfd\u65b0\u6750\u63d0\u5347\u67d4\u6027\u8986\u94dc\u677f\u4ea7\u80fd","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"001223","type":"news"},{"seq":675467869,"ctime":1774227714,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260323\/675467869.shtml","title":"\u6b27\u514b\u79d1\u6280\uff1a\u534e\u590f\u57fa\u91d1\u3001\u6d77\u5357\u7eb5\u8d2f\u57fa\u91d1\u7b49\u591a\u5bb6\u673a\u6784\u4e8e3\u670822\u65e5\u8c03\u7814\u6211\u53f8","source":"\u8bc1\u5238\u4e4b\u661f","stocks":"001223","type":"news"},{"seq":675006947,"ctime":1772416938,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260302\/675006947.shtml","title":"\u6b27\u514b\u79d1\u6280\u7b49\u6210\u7acb\u65b0\u516c\u53f8\uff0c\u542b\u667a\u80fd\u673a\u5668\u4eba\u7814\u53d1\u4e1a\u52a1","source":"\u8d22\u95fb","stocks":"001223","type":"news"},{"seq":674795237,"ctime":1770969358,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260213\/674795237.shtml","title":"\u6b27\u514b\u79d1\u62802025\u5e74\u4e1a\u7ee9\u9884\u589e\uff0c\u51c0\u5229\u6da6\u6700\u9ad8\u589e\u957f76%","source":"\u7ecf\u6d4e\u89c2\u5bdf\u7f51","stocks":"001223","type":"news"},{"seq":674547135,"ctime":1770195602,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260204\/674547135.shtml","title":"\u6b27\u514b\u79d1\u628002\u670804\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"001223","type":"yidong"},{"seq":674545388,"ctime":1770192665,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260204\/674545388.shtml","title":"\u6b27\u514b\u79d1\u6280\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652710.45\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"001223","type":"yidong"},{"seq":674438408,"ctime":1769765914,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260130\/674438408.shtml","title":"\u6301\u7eed\u521b\u65b0\u4f18\u5316\u4ea7\u54c1 \u6b27\u514b\u79d1\u62802025\u5e74\u4e1a\u7ee9\u9884\u8ba1\u5927\u5e45\u589e\u957f","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001223","type":"news"},{"seq":674427480,"ctime":1769746511,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260130\/674427480.shtml","title":"\u8bbe\u5907\u4e0e\u6750\u6599\u53cc\u4e3b\u7ebf\u6784\u7b51\u6838\u5fc3\u7ade\u4e89\u529b \u6b27\u514b\u79d1\u6280\u8425\u6536\u51c0\u5229\u53cc\u53cc\u5feb\u901f\u589e\u957f","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"001223","type":"news"},{"seq":55962449,"ctime":1769702845,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260130\/55962449.shtml","title":"\u6b27\u514b\u79d1\u6280\uff1a2025\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"001223","type":"notice"},{"seq":674408280,"ctime":1769684897,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260129\/674408280.shtml","title":"\u6b27\u514b\u79d1\u6280\uff1a2025\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001223","type":"news"},{"seq":674402582,"ctime":1769675871,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260129\/674402582.shtml","title":"\u6b27\u514b\u79d1\u6280\uff1a\u9884\u8ba12025\u5e74\u51c0\u5229\u6da6\u540c\u6bd4\u589e\u957f35.64%-76.32%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"001223","type":"yidong"},{"seq":674337978,"ctime":1769501408,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260127\/674337978.shtml","title":"\u6b27\u514b\u79d1\u6280\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51653297.22\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"001223","type":"yidong"},{"seq":674264069,"ctime":1769159370,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260123\/674264069.shtml","title":"\u56fa\u6001\u7535\u6c60\u5168\u7ebf\u8d70\u5f3a\uff01 \u5341\u5927\u6982\u5ff5\u80a1\u76d8\u70b9\uff08\u540d\u5355\uff09","source":"\u8bc1\u5238\u4e4b\u661f","stocks":"001223","type":"news"},{"seq":674263831,"ctime":1769158823,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260123\/674263831.shtml","title":"\u6b27\u514b\u79d1\u628001\u670823\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"001223","type":"yidong"},{"seq":673866669,"ctime":1767873978,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260108\/673866669.shtml","title":"\u67d4\u6027\u6750\u6599PI\u819c\u5e94\u7528\u5e7f\u6cdb\uff0c\u6b27\u514b\u79d1\u6280\u3001\u56fd\u98ce\u65b0\u6750\u7b49\u5907\u53d7\u5173\u6ce8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"001223","type":"news"},{"seq":673855816,"ctime":1767859884,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260108\/673855816.shtml","title":"\u6b27\u514b\u79d1\u6280\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652714.38\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"001223","type":"yidong"},{"seq":673782101,"ctime":1767690026,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260106\/673782101.shtml","title":"\u6b27\u514b\u79d1\u628001\u670806\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"001223","type":"yidong"},{"seq":673777210,"ctime":1767680493,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260106\/673777210.shtml","title":"\u56fa\u6001\u7535\u6c60\u8fce\u7a81\u7834 \u76f8\u5173\u677f\u5757\u6380\u6da8\u505c\u6f6e","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"001223","type":"news"},{"seq":673315167,"ctime":1766049407,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251218\/673315167.shtml","title":"\u9502\u7535\u518d\u73b0\u201c\u8679\u5438\u6548\u5e94\u201d\uff1a\u8de8\u754c\u8005\u4e89\u505a\u7535\u6c60\u6750\u6599\uff0c\u6709\u4f01\u4e1a\u5207\u5165\u8bbe\u5907\u9886\u57df","source":"\u534e\u590f\u65f6\u62a5","author":"\u674e\u672a\u6765","stocks":"001223","type":"news"},{"seq":673273897,"ctime":1765939447,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251217\/673273897.shtml","title":"A\u80a1\u9650\u552e\u80a1\u89e3\u7981\u4e00\u89c8\uff1a36.55\u4ebf\u5143\u5e02\u503c\u9650\u552e\u80a1\u4eca\u65e5\u89e3\u7981","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"001223","type":"news"},{"seq":673200628,"ctime":1765764824,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251215\/673200628.shtml","title":"\u6b27\u514b\u79d1\u6280\uff1a\u4e0e\u653f\u5e9c\u6210\u7acb\u4ea7\u4e1a\u57fa\u91d1 \u5728\u667a\u80fd\u5236\u9020\u65b9\u5411\u5bfb\u6c42\u5e76\u8d2d","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"001223","type":"news"},{"seq":673101346,"ctime":1765356387,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251210\/673101346.shtml","title":"\u201c\u8bbe\u5907+\u6750\u6599\u201d\u53cc\u8f6e\u9a71\u52a8\uff0c\u6b27\u514b\u79d1\u6280\u5f00\u8f9f\u9ad8\u7aef\u5236\u9020\u7b2c\u4e8c\u66f2\u7ebf","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"001223","type":"news"},{"seq":673050657,"ctime":1765197561,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251208\/673050657.shtml","title":"\u6b27\u514b\u79d1\u6280\uff1a\u5c06\u79ef\u6781\u53d1\u6325\u516c\u53f8\u9ad8\u7aef\u8bbe\u5907\u5236\u9020\u4f18\u52bf\uff0c\u5bf9\u4ea7\u4e1a\u94fe\u4e0a\u4e0b\u6e38\u4f01\u4e1a\u751f\u4ea7\u8bbe\u5907\u8d4b\u80fd","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001223","type":"yidong"},{"seq":673047133,"ctime":1765195761,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251208\/673047133.shtml","title":"\u6b27\u514b\u79d1\u6280\uff1a\u516c\u53f8\u9502\u7535\u6c60\u9694\u819c\u8bbe\u5907\u6280\u672f\u5df2\u6210\u719f","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001223","type":"yidong"},{"seq":673047124,"ctime":1765195759,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251208\/673047124.shtml","title":"\u6b27\u514b\u79d1\u6280\uff1a\u516c\u53f8\u76ee\u524d\u7ecf\u8425\u4e00\u5207\u6b63\u5e38","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"001223","type":"yidong"},{"seq":672834814,"ctime":1764338654,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251128\/672834814.shtml","title":"12\u6708\u9650\u552e\u80a1\u89e3\u7981\u5e02\u503c\u4e3a\u5e74\u5185\u7b2c\u4e09\u9ad8","source":"\u5927\u4f17\u8bc1\u5238\u62a5","author":"newshoo","stocks":"001223","type":"news"},{"seq":672777720,"ctime":1764217080,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251127\/672777720.shtml","title":"\u6b27\u514b\u79d1\u6280\uff1a\u201c\u8bbe\u5907+\u6750\u6599\u201d\u53cc\u8f6e\u9a71\u52a8\uff0c\u6218\u7565\u5e03\u5c40\u63d0\u901f\u7ed8\u5c31\u65b0\u53d1\u5c55\u84dd\u56fe","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"001223","type":"news"}]

2026-05-22,62.19,66.90,62.19,66.1200,27260,178467200,5.46;2026-05-21,64.55,65.32,61.80,62.1400,25332,161821300,5.08;2026-05-20,63.55,66.45,62.82,65.7900,31953,207683500,6.41;2026-05-19,66.99,67.35,62.10,64.1900,41319,263285100,8.28;2026-05-18,68.35,70.38,66.33,67.0000,38965,265336100,7.81;2026-05-15,70.45,73.49,68.21,69.8000,53107,377205400,10.65;2026-05-14,65.05,70.77,64.04,70.7700,52570,358683100,10.54;2026-05-13,58.45,64.34,57.09,64.3400,29579,183329000,5.93;2026-05-12,60.20,60.48,57.91,58.4900,11041,65259600,2.21;2026-05-11,59.54,61.64,59.51,60.0800,18730,113290200,3.75;2026-05-08,58.00,59.49,57.50,59.0000,11753,68878100,2.36;2026-05-07,55.00,58.21,54.67,58.1800,17082,97245100,3.42;2026-05-06,56.34,56.90,54.44,55.0000,13476,74381400,2.70;2026-04-30,54.97,56.93,54.09,55.7200,15825,88006900,3.17;2026-04-29,53.74,57.22,52.58,55.0000,17854,97824200,3.58;2026-04-28,56.90,56.91,54.00,54.3000,11482,62988800,1.23;2026-04-27,58.23,58.24,55.57,57.0300,16148,91204800,1.73;2026-04-24,57.28,58.76,56.90,58.2200,10208,59078000,1.09;2026-04-23,58.50,58.50,57.00,57.5100,10164,58502000,1.09;2026-04-22,58.50,59.55,58.01,58.5000,9940,58281200,1.06;2026-04-21,59.09,59.95,58.08,58.7500,12799,75325000,1.37;2026-04-20,60.02,60.90,58.50,59.1000,19200,114050500,2.06;2026-04-17,55.66,60.68,55.00,60.0200,26261,154625600,2.81;2026-04-16,52.70,56.80,51.53,55.6600,25590,140574000,2.74;2026-04-15,52.47,52.82,51.78,51.9800,6344,33136800,0.68;2026-04-14,51.79,52.88,51.12,52.3300,11512,59743700,1.23;2026-04-13,53.12,53.25,51.55,51.7800,10959,57083700,1.17;2026-04-10,54.00,54.35,52.00,53.3300,15834,84155400,1.70;2026-04-09,53.32,55.11,53.32,53.6000,18288,99152500,1.96;2026-04-08,52.55,56.30,52.55,54.6000,26989,147338000,2.89;2026-04-07,53.70,53.74,50.34,52.4000,17038,88505600,1.83;2026-04-03,50.50,53.88,50.01,52.9100,25937,135612100,2.78;2026-04-02,48.98,51.30,47.88,51.0000,21337,106267000,2.29;2026-04-01,46.41,48.73,46.01,48.2900,13054,62266300,1.40;2026-03-31,46.60,47.48,45.50,45.5000,6339,29392800,0.68;2026-03-30,46.89,47.80,46.16,46.7100,8223,38370000,0.88;2026-03-27,46.87,48.66,46.87,47.8500,5208,25014700,0.56;2026-03-26,48.55,49.45,47.12,47.6600,7504,36168900,0.80;2026-03-25,47.94,49.50,47.94,48.8100,5651,27613400,0.61;2026-03-24,47.92,48.19,46.50,47.8400,7345,34749600,0.79;2026-03-23,45.82,50.18,45.82,46.9800,9827,47256600,1.05;2026-03-20,49.87,50.59,49.11,49.4200,5784,28817800,0.62;2026-03-19,49.66,50.99,49.37,49.8700,8681,43384100,0.93;2026-03-18,49.57,50.59,49.06,50.4100,6845,34093400,0.73;2026-03-17,50.78,50.89,48.86,49.8100,14136,70069500,1.51;2026-03-16,52.44,52.50,49.97,50.3300,15930,80879900,1.71;2026-03-13,52.63,53.45,52.21,52.4400,5186,27383900,0.56;2026-03-12,54.47,54.88,52.41,52.6300,9299,49575600,1.00;2026-03-11,55.00,55.65,54.40,54.6500,7027,38703900,0.75;2026-03-10,54.19,55.18,54.00,54.8600,5911,32358600,0.63;2026-03-09,55.21,55.25,52.38,53.7500,10589,56694700,1.13;2026-03-06,54.85,56.48,54.46,56.2500,8130,45386200,0.87;2026-03-05,54.82,55.50,54.40,54.8300,6593,36253900,0.71;2026-03-04,54.20,55.26,53.85,54.3800,9831,53660700,1.05;2026-03-03,55.58,56.24,54.28,54.5500,13290,73554600,1.42;2026-03-02,54.84,56.49,54.22,55.7000,17137,94787800,1.84;2026-02-27,54.56,56.23,53.90,55.6800,12702,69885900,1.36;2026-02-26,54.99,54.99,53.78,54.4900,10422,56548300,1.12;2026-02-25,56.54,56.85,54.00,54.6000,18079,99136500,1.94;2026-02-24,57.83,58.28,54.93,55.9900,15323,86147400,1.64;2026-02-13,58.02,58.26,56.55,56.7600,7266,41705700,0.78;2026-02-12,59.01,59.28,58.00,58.4000,7923,46367300,0.85;2026-02-11,60.30,60.85,59.09,59.2300,7391,44098100,0.79;2026-02-10,59.51,61.25,58.99,60.0800,12726,76628100,1.36;2026-02-09,58.99,60.97,58.99,59.2200,10215,61081800,1.09;2026-02-06,58.20,60.28,56.96,58.5100,16081,94070500,1.72;2026-02-05,60.83,61.48,58.20,58.5000,23922,142587900,2.56;2026-02-04,55.28,60.83,55.01,60.8300,24694,144611600,2.65;2026-02-03,53.90,55.50,53.30,55.3000,9489,51790000,1.02;2026-02-02,53.74,54.80,53.34,53.3700,10402,56115000,1.11;2026-01-30,53.20,55.23,53.08,54.1400,16042,86964100,1.72;2026-01-29,55.10,55.46,53.41,53.6500,12518,68084600,1.34;2026-01-28,56.32,57.19,54.81,55.1000,17785,98822300,1.91;2026-01-27,57.34,57.60,54.58,56.1500,20954,117436500,2.24;2026-01-26,63.19,63.50,56.91,57.7000,45447,266001400,4.87;2026-01-23,56.45,62.08,56.14,62.0800,26011,156001700,2.79;2026-01-22,56.54,58.69,55.99,56.4400,10503,59606200,1.13;2026-01-21,55.60,56.74,54.81,56.4600,5910,33109500,0.63;2026-01-20,57.75,57.96,55.00,56.0100,9682,54461900,1.04;2026-01-19,57.95,58.90,55.20,56.7400,15323,88182100,1.64;2026-01-16,55.30,57.95,55.18,57.9500,16767,95475800,1.80;2026-01-15,55.02,56.10,54.75,55.7200,10277,57062300,1.10;2026-01-14,55.32,56.42,53.80,55.0200,13771,76071000,1.48;2026-01-13,55.73,56.88,55.00,55.0500,17005,95101100,1.82;2026-01-12,54.35,56.56,54.34,55.7500,17750,98447300,1.90;2026-01-09,54.44,54.98,53.71,54.3200,12904,70121700,1.38;2026-01-08,54.61,55.00,52.49,53.9100,15689,84753600,1.68;2026-01-07,53.43,54.44,52.08,53.5100,28683,153074500,3.07;2026-01-06,48.23,53.05,48.23,53.0500,25264,130848000,2.71;2026-01-05,48.50,48.96,47.81,48.2300,10805,52212900,1.16;2025-12-31,48.13,49.10,47.53,48.5800,9090,43917400,0.97;2025-12-30,47.38,48.80,46.10,48.5000,10963,52772600,1.17;2025-12-29,48.00,48.09,45.67,47.4300,18219,85163000,1.95;2025-12-26,49.17,49.26,47.50,47.8500,7793,37797600,0.83;2025-12-25,49.01,49.45,48.12,49.1800,6490,31700000,0.70;2025-12-24,48.59,49.42,48.36,49.0100,4403,21532700,0.47;2025-12-23,49.41,49.79,48.41,48.6100,7713,37683400,0.83;2025-12-22,48.23,50.13,48.13,49.3600,9803,48508600,1.05;2025-12-19,49.43,49.43,47.86,47.9800,4962,23989700,0.53;2025-12-18,48.80,49.19,48.02,48.0300,6978,33871400,0.75;2025-12-17,47.47,48.99,47.04,48.6000,10667,51336400,1.14;2025-12-16,49.85,50.17,47.26,47.4700,10809,52300100,4.63;2025-12-15,51.29,51.97,49.90,50.1000,6435,32557200,2.76;2025-12-12,49.28,52.07,49.28,51.2900,10911,55780500,4.67;2025-12-11,51.80,51.80,49.09,49.2900,9248,46072400,3.96;2025-12-10,51.85,52.27,51.33,51.3400,5164,26738600,2.21;2025-12-09,52.20,53.40,51.68,51.8500,5801,30358800,2.48;2025-12-08,51.81,52.83,51.81,52.2000,5265,27561400,2.25;2025-12-05,52.01,52.43,51.09,52.1500,4991,25854900,2.14;2025-12-04,53.36,53.88,52.00,52.0000,5927,31208200,2.54;2025-12-03,53.46,53.70,52.40,52.5900,4211,22237200,1.80;2025-12-02,53.26,53.97,52.53,53.4000,5761,30649100,2.47;2025-12-01,53.98,53.99,52.50,53.2500,5017,26706300,2.15;2025-11-28,52.50,53.77,52.20,53.3800,4794,25557500,2.05;2025-11-27,52.19,54.00,52.01,52.9400,8388,44605900,3.59;2025-11-26,53.19,53.62,51.63,51.9500,9472,49770000,4.06;2025-11-25,53.50,54.43,53.01,53.7000,7228,38781500,3.10;2025-11-24,53.40,54.20,52.36,53.5000,5768,30694500,2.47