[{"seq":674191394,"ctime":1768986025,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260121\/674191394.shtml","title":"\u79be\u76db\u65b0\u675001\u670821\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002290","type":"yidong","yidong":"1"},{"seq":55815797,"ctime":1768925245,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260121\/55815797.shtml","title":"\u79be\u76db\u65b0\u6750\uff1a2025\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002290","type":"notice","yidong":"1"},{"seq":674165564,"ctime":1768909426,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260120\/674165564.shtml","title":"\u79be\u76db\u65b0\u6750\uff1a\u9884\u8ba12025\u5e74\u51c0\u5229\u6da6\u540c\u6bd4\u4e0a\u534755.00%\uff5e75.00%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002290","type":"yidong"},{"seq":674008286,"ctime":1768381229,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260114\/674008286.shtml","title":"\u79be\u76db\u65b0\u675001\u670814\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002290","type":"yidong","yidong":"1"},{"seq":673646120,"ctime":1767101906,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251230\/673646120.shtml","title":"\u79be\u76db\u65b0\u6750\uff1a\u516c\u53f8\u4e3b\u8425\u7684\u5bb6\u7535\u5916\u89c2\u590d\u5408\u6750\u6599\u4ea7\u54c1\u51fa\u53e3\u81f3\u6b27\u6d32\u5730\u533a\u7684\u91cf\u8f83\u5c0f","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002290","type":"yidong"},{"seq":673552114,"ctime":1766747645,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251226\/673552114.shtml","title":"2\u4ebf\u5143\u522b\u5885\u964d\u4ef766%\u5356\u6ca1\u4eba\u8981\uff0c\u5df2\u6d41\u62cd8\u6b21\uff0c2\u53ea\u540d\u8868\u8d855000\u4e07\u5143\u6210\u4ea4\uff01\u80cc\u540e\u8001\u677f\u5f20\u4f1f\u6d89\u9ed1\u88ab\u5224\u65e0\u671f\uff0c\u6df1\u5733\u539f\u653f\u6cd5\u59d4\u4e66\u8bb0\u674e\u534e\u6960\u662f\u4ed6\u4fdd\u62a4\u4f1e","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"002290","type":"news"},{"seq":673400221,"ctime":1766392512,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251222\/673400221.shtml","title":"\u7406\u6027\u770b\u5f85\u201c\u94dd\u4ee3\u94dc\u201d \u4e2d\u56fd\u5bb6\u7528\u7535\u5668\u534f\u4f1a\u79f0\u6d88\u8d39\u8005\u5e94\u6709\u77e5\u60c5\u6743\u4e0e\u9009\u62e9\u6743","source":"\u8d22\u95fb","stocks":"002290","type":"news"},{"seq":672991670,"ctime":1764923584,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251205\/672991670.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u767d\u8272\u5bb6\u7535\u6307\u6570\u6da80.34%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.03%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002290","type":"news"},{"seq":672958028,"ctime":1764835387,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251204\/672958028.shtml","title":"\u79be\u76db\u65b0\u6750\uff1a\u63a7\u80a1\u80a1\u4e1c\u7684\u4e00\u81f4\u884c\u52a8\u4eba\u848b\u5b66\u5143\u89e3\u9664\u8d28\u62bc270.00\u4e07\u80a1","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"002290","type":"news"},{"seq":672879125,"ctime":1764600259,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251201\/672879125.shtml","title":"\u521b\u59cb\u4eba\u593a\u56de\u6c5f\u5c71\u4e0d\u8db33\u5e74\u518d\u5ea6\u653e\u624b\uff0c\u79be\u76db\u65b0\u675015\u4ebf\u5143\u6613\u4e3b\uff0c80\u540e\u201c\u91d1\u878d\u5927\u4f6c\u201d\u638c\u8235\u5236\u9020\u4e1a\u516c\u53f8","source":"\u534e\u590f\u65f6\u62a5","author":"\u674e\u51ef\u65cb","stocks":"002290","type":"news"},{"seq":672816532,"ctime":1764318941,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251128\/672816532.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u767d\u8272\u5bb6\u7535\u6307\u6570\u6da83.89%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65702.49%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002290","type":"news"},{"seq":672715734,"ctime":1764048511,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251125\/672715734.shtml","title":"\"\u4e5d\u9f0e\u7cfb\"\u80cc\u666f\u8c22\u6d77\u95fb\u62df\u5165\u4e3b\u79be\u76db\u65b0\u6750 \u8d75\u4e1c\u660e\u7b49\u5957\u73b015\u4ebf","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":"002290","type":"news"},{"seq":672690332,"ctime":1763975412,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251124\/672690332.shtml","title":"41\u5c81\u8c22\u6d77\u95fb\u62df15\u4ebf\u5165\u4e3b\u79be\u76db\u65b0\u6750\uff1a\u6709\u201c\u4e5d\u9f0e\u7cfb\u201d \u80cc\u666f\uff0c\u66fe\u662f3\u5bb6\u4e0a\u5e02\u516c\u53f8\u524d\u5341\u5927\u80a1\u4e1c","source":"\u65f6\u4ee3\u5468\u62a5","stocks":"002290","type":"news"},{"seq":672666162,"ctime":1763735003,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251121\/672666162.shtml","title":"\u79be\u76db\u65b0\u6750\uff1a\u63a7\u80a1\u80a1\u4e1c\u53d8\u66f4\u4e3a\u6469\u5c14\u667a\u82af","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002290","type":"news"},{"seq":672666067,"ctime":1763734590,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251121\/672666067.shtml","title":"\u79be\u76db\u65b0\u6750\uff1a\u80a1\u4e1c\u7b7e\u7f72\u80a1\u4efd\u8f6c\u8ba9\u534f\u8bae \u62df\u53d7\u8ba918.00%\u80a1\u4efd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002290","type":"yidong"},{"seq":672649443,"ctime":1763712017,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251121\/672649443.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u767d\u8272\u5bb6\u7535\u6307\u6570\u8dcc-6.30%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65702.4%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002290","type":"news"},{"seq":672324527,"ctime":1762508945,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251107\/672324527.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u767d\u8272\u5bb6\u7535\u6307\u6570\u6da80.37%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.71%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002290","type":"news"},{"seq":672160880,"ctime":1761903805,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251031\/672160880.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u767d\u8272\u5bb6\u7535\u6307\u6570\u6da80.85%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.74%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002290","type":"news"},{"seq":54644961,"ctime":1761667650,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251029\/54644961.shtml","title":"\u79be\u76db\u65b0\u6750\uff1a2025\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002290","type":"notice"},{"seq":672062047,"ctime":1761640121,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251028\/672062047.shtml","title":"\u79be\u76db\u65b0\u6750\uff1a\u7b2c\u4e09\u5b63\u5ea6\u51c0\u5229\u6da64708.29\u4e07\u5143\uff0c\u540c\u6bd4\u589e\u957f91.83%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002290","type":"yidong"},{"seq":671985314,"ctime":1761293893,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251024\/671985314.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u767d\u8272\u5bb6\u7535\u6307\u6570\u6da84.09%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.21%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002290","type":"news"},{"seq":671955214,"ctime":1761210017,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251023\/671955214.shtml","title":"\u79be\u76db\u65b0\u675010\u670823\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002290","type":"yidong","yidong":"1"},{"seq":671848028,"ctime":1760925158,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251020\/671848028.shtml","title":"A\u80a1\u4e0a\u5e02\u82cf\u4f01\u4e09\u5b63\u5ea6\u4e1a\u7ee9\u9884\u544a\u62a5\u559c","source":"\u65b0\u534e\u65e5\u62a5","stocks":"002290","type":"yidong"},{"seq":54490365,"ctime":1760544445,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251016\/54490365.shtml","title":"\u79be\u76db\u65b0\u6750\uff1a2025\u5e74\u524d\u4e09\u5b63\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002290","type":"notice"},{"seq":671765232,"ctime":1760537161,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251015\/671765232.shtml","title":"\u5229\u597d\uff01A\u80a1\u82af\u7247\u9f99\u5934\u53d1\u5e03\uff01","source":"\u8bc1\u5238\u65f6\u62a5","author":"\u80e1\u534e\u96c4","stocks":"002290","type":"news"},{"seq":671750264,"ctime":1760518411,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251015\/671750264.shtml","title":"\u79be\u76db\u65b0\u6750\uff1a\u9884\u8ba1\u524d\u4e09\u5b63\u5ea6\u51c0\u5229\u6da6\u540c\u6bd4\u589e\u957f60.00%\uff5e80.00%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002290","type":"yidong"},{"seq":671732129,"ctime":1760447737,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251014\/671732129.shtml","title":"\u79be\u76db\u65b0\u6750\u8463\u4e8b\u6d89\u8fdd\u6cd5\u653e\u8d37\u88ab\u8b66\u65b9\u62d8\u7559 \u66fe\u4efb\u804c\u5de5\u5546\u94f6\u884c\u3001\u5357\u7ca4\u94f6\u884c","source":"\u7ecf\u6d4e\u89c2\u5bdf\u7f51","stocks":"002290","type":"news"},{"seq":671729527,"ctime":1760444704,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251014\/671729527.shtml","title":"\u6d89\u5acc\u8fdd\u6cd5\u53d1\u653e\u8d37\u6b3e\uff0c\u8fd9\u5bb6\u516c\u53f8\u8463\u4e8b\u88ab\u91c7\u53d6\u5f3a\u5236\u63aa\u65bd\u2192","source":"\u91d1\u878d\u65f6\u62a5","author":"\u6768\u6bc5","stocks":"002290","type":"news"},{"seq":671706081,"ctime":1760404398,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251014\/671706081.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u4e1c\u65b9\u56ed\u6797\u62df\u5f15\u51659\u540d\u6295\u8d44\u4eba\u8ba4\u8d2d7\u4ebf\u80a1","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":"002290","type":"yidong"},{"seq":671697284,"ctime":1760360565,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251013\/671697284.shtml","title":"\u79be\u76db\u65b0\u6750\uff1a\u8463\u4e8b\u5434\u6d77\u5cf0\u56e0\u6d89\u5acc\u8fdd\u6cd5\u53d1\u653e\u8d37\u6b3e\u88ab\u91c7\u53d6\u5f3a\u5236\u63aa\u65bd","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"002290","type":"news"},{"seq":671452528,"ctime":1758874838,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250926\/671452528.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u767d\u8272\u5bb6\u7535\u6307\u6570\u8dcc-1.28%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.49%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002290","type":"news"},{"seq":671138929,"ctime":1757926821,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250915\/671138929.shtml","title":"\u79be\u76db\u65b0\u675009\u670815\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002290","type":"yidong","yidong":"1"},{"seq":671098590,"ctime":1757669400,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250912\/671098590.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u767d\u8272\u5bb6\u7535\u6307\u6570\u6da80.34%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.18%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002290","type":"news"},{"seq":670756893,"ctime":1756461433,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250829\/670756893.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u767d\u8272\u5bb6\u7535\u6307\u6570\u8dcc-0.95%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.79%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002290","type":"news"},{"seq":670573043,"ctime":1755853217,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250822\/670573043.shtml","title":"\u79be\u76db\u65b0\u675008\u670822\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002290","type":"yidong","yidong":"1"},{"seq":670570489,"ctime":1755849027,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250822\/670570489.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u767d\u8272\u5bb6\u7535\u6307\u6570\u6da83.92%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.43%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002290","type":"yidong","yidong":"1"},{"seq":670563490,"ctime":1755826913,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250822\/670563490.shtml","title":"\u4e91\u6e38\u620f\u677f\u5757\u5f02\u52a8\u62c9\u5347 \u4e1c\u65b9\u660e\u73e0\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002290","type":"news","yidong":"1"},{"seq":670503764,"ctime":1755668191,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250820\/670503764.shtml","title":"\u89e3\u51b3\u5206\u7ea2\u969c\u788d \u591a\u5bb6\u4e0a\u5e02\u516c\u53f8\u7528\u516c\u79ef\u91d1\u201c\u8865\u4e8f\u201d","source":"\u5927\u4f17\u8bc1\u5238\u62a5","author":"gloria","stocks":"002290","type":"news"},{"seq":670401771,"ctime":1755245226,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250815\/670401771.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u767d\u8272\u5bb6\u7535\u6307\u6570\u6da84.19%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65702.5%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002290","type":"news"},{"seq":670280681,"ctime":1754909092,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250811\/670280681.shtml","title":"\u79be\u76db\u65b0\u6750\uff1a\u8463\u4e8b6\u6708\u5185\u589e\u63011000\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002290","type":"yidong"},{"seq":670239528,"ctime":1754644208,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250808\/670239528.shtml","title":"\u79be\u76db\u65b0\u6750\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u540c\u6bd4\u589e\u957f58.31% AI\u5e03\u5c40\u6216\u6210\u672a\u6765\u5173\u952e\u53d8\u91cf","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002290","type":"news"},{"seq":670237631,"ctime":1754640169,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250808\/670237631.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u767d\u8272\u5bb6\u7535\u6307\u6570\u6da84.98%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65702.87%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002290","type":"yidong"},{"seq":53526453,"ctime":1754582848,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250808\/53526453.shtml","title":"\u79be\u76db\u65b0\u6750\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002290","type":"notice"},{"seq":53526513,"ctime":1754582741,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250808\/53526513.shtml","title":"\u79be\u76db\u65b0\u6750\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002290","type":"notice"},{"seq":670209192,"ctime":1754560657,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250807\/670209192.shtml","title":"\u79be\u76db\u65b0\u6750\uff1a2025\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u540c\u6bd4\u589e\u957f58.31%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002290","type":"yidong"},{"seq":670078959,"ctime":1754043917,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250801\/670078959.shtml","title":"\u79be\u76db\u65b0\u6750\uff1a\u62df\u5411\u71a0\u77e5\u7535\u5b50\u589e\u8d442.5\u4ebf\u5143","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002290","type":"news"},{"seq":670075530,"ctime":1754036737,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250801\/670075530.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u767d\u8272\u5bb6\u7535\u6307\u6570\u8dcc-1.70%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.76%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002290","type":"news"}]

2026-02-06,57.60,57.80,56.31,57.0800,31419,179319300,1.27;2026-02-05,56.72,58.97,56.72,58.1800,50873,295783500,2.06;2026-02-04,58.16,58.89,56.89,57.2700,32453,186960400,1.31;2026-02-03,57.38,59.36,56.67,58.7900,57729,334763700,2.33;2026-02-02,60.63,60.63,55.21,57.0000,98573,569718000,3.98;2026-01-30,58.00,61.50,57.19,60.6300,90507,539266100,3.66;2026-01-29,58.71,60.18,57.57,57.7700,54482,320253700,2.20;2026-01-28,60.16,60.40,57.76,58.8400,51132,299858000,2.07;2026-01-27,58.24,59.50,57.30,59.4800,61900,362524600,2.50;2026-01-26,59.60,60.75,57.89,58.4100,74687,440077200,3.02;2026-01-23,62.65,63.65,58.44,59.6000,170313,1026728500,6.88;2026-01-22,67.09,68.62,63.00,64.1300,190997,1257726300,7.72;2026-01-21,58.20,64.02,58.20,64.0200,113326,709775700,4.58;2026-01-20,56.76,58.75,55.56,58.2000,80402,461712700,3.25;2026-01-19,56.50,59.20,55.01,56.7500,85431,492819300,3.45;2026-01-16,60.29,61.58,56.21,56.6000,128468,741578900,5.19;2026-01-15,59.86,60.95,57.39,59.1100,83988,495253900,3.40;2026-01-14,53.60,59.17,53.28,59.1700,121678,695358100,4.92;2026-01-13,53.96,54.60,52.58,53.7900,55292,295839600,2.23;2026-01-12,51.26,55.00,50.50,53.2700,89681,477338900,3.63;2026-01-09,50.34,51.65,50.00,51.2800,47674,243427700,1.93;2026-01-08,49.48,51.08,49.20,50.3400,50639,254196100,2.05;2026-01-07,49.64,50.82,49.02,49.8000,58285,291006300,2.36;2026-01-06,49.88,50.21,48.50,49.6400,63919,315481700,2.58;2026-01-05,45.95,49.80,45.70,49.3900,98949,481327500,4.00;2025-12-31,44.99,46.43,44.93,45.7000,53446,245439500,2.16;2025-12-30,45.02,45.94,44.62,45.4300,56917,258035200,2.30;2025-12-29,42.50,46.12,41.90,45.3000,114641,512261500,4.63;2025-12-26,42.70,43.20,42.50,42.6200,29716,127152000,1.20;2025-12-25,42.28,43.11,42.00,42.9100,35889,153257400,1.45;2025-12-24,41.68,42.88,41.39,42.2800,40953,173813100,1.66;2025-12-23,40.66,41.70,40.66,41.6800,32591,134208100,1.32;2025-12-22,40.29,41.80,39.88,40.9400,42687,176231300,1.73;2025-12-19,41.29,41.69,39.66,40.2400,61887,252293500,2.50;2025-12-18,41.64,41.64,40.66,40.8700,29524,121279600,1.19;2025-12-17,40.77,42.00,40.14,41.6600,34953,143795200,1.41;2025-12-16,40.90,42.37,40.00,40.8300,49954,204792200,2.02;2025-12-15,41.90,41.90,40.60,40.9700,42622,175108700,1.72;2025-12-12,42.76,42.85,41.84,41.9500,39833,168223800,1.61;2025-12-11,44.23,44.42,42.60,42.7700,63265,272941200,2.56;2025-12-10,42.00,44.44,41.90,44.2000,82324,358254500,3.33;2025-12-09,42.17,42.50,41.75,42.0500,38116,160371800,1.54;2025-12-08,42.80,43.27,42.00,42.2300,46028,195624500,1.86;2025-12-05,43.01,43.49,42.22,42.8400,52730,225249000,2.13;2025-12-04,43.80,45.12,43.00,43.1300,69008,302600300,2.79;2025-12-03,42.51,44.42,42.51,43.5000,81232,352099800,3.28;2025-12-02,42.40,42.91,41.98,42.5200,58288,247459100,2.36;2025-12-01,39.42,43.11,39.35,42.4000,154992,651941900,6.27;2025-11-28,37.78,39.80,37.68,39.2700,73161,285565100,2.96;2025-11-27,37.85,38.39,37.50,37.7800,36537,138453000,1.48;2025-11-26,38.66,38.86,38.00,38.1500,45023,172276800,1.82;2025-11-25,39.88,39.99,38.72,38.8600,84085,329932500,3.40;2025-11-24,42.70,42.70,38.77,40.0000,181122,731954400,7.32;2025-11-21,37.70,39.49,37.18,38.8200,120794,466097200,4.88;2025-11-20,37.50,38.03,36.70,37.9900,56334,211313200,2.28;2025-11-19,37.89,38.50,37.41,37.4500,50211,189389500,2.03;2025-11-18,38.09,38.29,37.61,37.8800,27593,104594500,1.12;2025-11-17,38.05,38.38,37.40,38.2400,41587,157778600,1.68;2025-11-14,38.10,38.20,37.63,38.0200,42447,160840800,1.72;2025-11-13,38.21,38.49,37.90,38.1900,38711,147457500,1.56;2025-11-12,38.93,39.60,38.03,38.2900,74097,286527700,3.00;2025-11-11,38.33,39.70,37.80,38.9200,102018,394249000,4.12;2025-11-10,39.32,39.32,38.00,38.1000,67788,260569700,2.74;2025-11-07,39.50,39.78,38.86,39.2300,46932,183826500,1.90;2025-11-06,39.20,39.38,38.60,39.3300,42592,166042900,1.72;2025-11-05,39.01,39.65,38.82,39.2500,26388,103460000,1.07;2025-11-04,39.48,39.70,38.58,39.4200,40585,158645200,1.64;2025-11-03,39.37,39.82,38.45,39.4600,60993,237660200,2.47;2025-10-31,39.04,40.50,39.04,39.5700,57360,228813000,2.32;2025-10-30,40.00,40.08,38.88,39.0200,70092,275759500,2.83;2025-10-29,40.54,41.15,39.71,40.0800,75195,301761400,3.04;2025-10-28,40.95,41.47,40.28,40.6200,67745,276224000,2.74;2025-10-27,42.17,42.30,40.29,40.9700,82656,338583300,3.34;2025-10-24,42.92,42.93,40.93,42.0200,114495,475772000,4.63;2025-10-23,39.03,43.00,38.51,43.0000,156683,647413800,6.33;2025-10-22,39.55,40.08,38.32,39.0900,79718,311778300,3.22;2025-10-21,38.77,39.50,38.31,39.4600,44373,173098500,1.79;2025-10-20,38.62,39.16,38.00,38.6900,44985,173341800,1.82;2025-10-17,39.20,39.32,37.89,38.1000,58399,224407800,2.36;2025-10-16,40.59,41.00,38.92,39.1300,65423,259876200,2.64;2025-10-15,39.06,41.00,38.67,40.1300,85393,341268000,3.45;2025-10-14,41.78,42.43,37.68,38.1400,150004,598938700,6.06;2025-10-13,37.61,42.96,37.61,41.7800,105762,428625400,4.28;2025-10-10,41.50,41.50,39.34,39.6100,94223,376329500,3.81;2025-10-09,40.88,41.68,39.71,41.5500,83601,340065900,3.38;2025-09-30,39.60,41.30,39.50,40.8800,83996,339053300,3.40;2025-09-29,39.13,40.00,38.22,39.9300,71858,282344100,2.90;2025-09-26,39.65,40.13,38.51,39.1500,74020,290211800,2.99;2025-09-25,39.55,40.95,39.12,39.8200,85059,340793000,3.44;2025-09-24,37.49,39.74,37.00,39.5300,83062,322170500,3.36;2025-09-23,39.11,39.11,36.50,37.7100,83761,314183500,3.39;2025-09-22,38.50,39.95,38.13,38.9600,65637,257706000,2.65;2025-09-19,38.55,39.66,38.07,38.3300,56156,216878600,2.27;2025-09-18,39.23,40.18,37.81,38.5500,107051,419822600,4.33;2025-09-17,40.00,40.60,38.78,39.2100,110026,436159000,4.45;2025-09-16,38.72,40.31,38.00,39.4600,181877,713731700,7.35;2025-09-15,35.18,38.72,35.18,38.7200,68091,260144500,2.75;2025-09-12,35.00,35.83,34.80,35.2000,52670,185818000,2.13;2025-09-11,34.42,35.35,34.00,34.8900,57905,201249300,2.34;2025-09-10,34.16,34.95,33.98,34.3900,55112,189717600,2.23;2025-09-09,32.47,34.70,31.90,34.1600,93551,316751800,3.78;2025-09-08,31.96,33.19,31.88,32.4200,52747,171675600,2.13;2025-09-05,31.75,32.31,31.19,31.9500,43571,138490000,1.76;2025-09-04,34.27,34.27,30.96,31.5500,111396,360775800,4.50;2025-09-03,35.24,35.68,34.00,34.2800,52390,181729800,2.12;2025-09-02,34.18,36.50,33.62,35.2400,112138,391826700,4.53;2025-09-01,35.50,35.89,34.08,34.1800,85615,297643000,3.46;2025-08-29,36.59,36.75,35.50,35.8800,77062,277335800,3.12;2025-08-28,35.38,36.34,34.80,36.3200,98250,350370200,3.97;2025-08-27,35.67,37.98,34.97,35.5100,157997,575115900,6.39;2025-08-26,34.02,36.00,33.83,35.5500,165000,578164300,6.67;2025-08-25,34.31,36.18,34.31,35.3300,266117,942118200,10.76;2025-08-22,30.00,32.89,29.91,32.8900,148357,475214500,6.00;2025-08-21,30.24,30.48,29.76,29.9000,44576,133838400,1.80;2025-08-20,29.79,30.23,29.52,30.2300,38162,114270300,1.54;2025-08-19,30.00,30.10,29.45,29.7900,43413,129161900,1.75;2025-08-18,30.10,30.49,29.85,30.0100,48617,146328800,1.97;2025-08-15,30.04,30.24,29.81,30.1000,36428,109564600,1.47;2025-08-14,30.26,30.70,29.88,30.0400,29608,89536400,1.20;2025-08-13,31.07,31.07,30.33,30.4900,41676,127325000,1.68;2025-08-12,31.00,31.33,30.64,31.0800,34321,106347000,1.39;2025-08-11,30.30,31.24,29.59,30.9400,53345,163118400,2.16