[{"seq":674578516,"ctime":1770277829,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260205\/674578516.shtml","title":"\u5fb7\u6069\u7cbe\u5de502\u670805\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":300780,"type":"yidong"},{"seq":674507224,"ctime":1770086796,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260203\/674507224.shtml","title":"\u5fb7\u6069\u7cbe\u5de5\uff1a\u622a\u81f32026\u5e741\u670830\u65e5\u80a1\u4e1c\u4eba\u657021558\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300780,"type":"yidong"},{"seq":674506230,"ctime":1770084506,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260203\/674506230.shtml","title":"\u5546\u4e1a\u822a\u5929\u677f\u5757\u9707\u8361\u4e0a\u626c\uff0c\u5de8\u529b\u7d22\u5177\u6da8\u505c\u521b\u65b0\u9ad8","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300780,"type":"news"},{"seq":674441654,"ctime":1769770577,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260130\/674441654.shtml","title":"\u5fb7\u6069\u7cbe\u5de5\uff1a\u9884\u8ba12025\u5e74\u51c0\u5229\u6da6\u4e3a-4000\u4e07\u5143\u81f3-6000\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300780,"type":"yidong"},{"seq":674432175,"ctime":1769759480,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260130\/674432175.shtml","title":"\u5fb7\u6069\u7cbe\u5de501\u670830\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300780,"type":"yidong"},{"seq":56005045,"ctime":1769702843,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260130\/56005045.shtml","title":"\u5fb7\u6069\u7cbe\u5de5\uff1a\u56db\u5ddd\u5fb7\u6069\u7cbe\u5de5\u79d1\u6280\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300780,"type":"notice"},{"seq":674400951,"ctime":1769673139,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260129\/674400951.shtml","title":"\u5fb7\u6069\u7cbe\u5de501\u670829\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300780,"type":"yidong"},{"seq":674337154,"ctime":1769500244,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260127\/674337154.shtml","title":"\u5fb7\u6069\u7cbe\u5de501\u670827\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":300780,"type":"yidong"},{"seq":674264490,"ctime":1769160445,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260123\/674264490.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u901a\u7528\u8bbe\u5907\u6307\u6570\u6da83.76%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65702.92%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":300780,"type":"news"},{"seq":674259511,"ctime":1769154786,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260123\/674259511.shtml","title":"\u5fb7\u6069\u7cbe\u5de501\u670823\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300780,"type":"yidong"},{"seq":674256798,"ctime":1769149069,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260123\/674256798.shtml","title":"\u5fb7\u6069\u7cbe\u5de5\u7b49\u6210\u7acb\u667a\u9020\u79d1\u6280\u670d\u52a1\u516c\u53f8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300780,"type":"yidong"},{"seq":674253851,"ctime":1769137952,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260123\/674253851.shtml","title":"\u592a\u7a7a\u7b97\u529b\u7814\u8ba8\u4f1a\u5373\u5c06\u53ec\u5f00 \u91d1\u98ce\u79d1\u6280\u3001\u901a\u5b87\u901a\u8baf\u518d\u5ea6\u6da8\u505c\u4e0a\u653b","source":"\u8d22\u95fb","stocks":300780,"type":"news"},{"seq":674253294,"ctime":1769136469,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260123\/674253294.shtml","title":"\u5546\u4e1a\u822a\u5929\u6982\u5ff5\u6301\u7eed\u8d70\u9ad8 \u91d1\u98ce\u79d1\u6280\u7b49\u5341\u4f59\u80a1\u6da8\u505c","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":300780,"type":"news"},{"seq":674252389,"ctime":1769134419,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260123\/674252389.shtml","title":"\u5546\u4e1a\u822a\u5929\u4e24\u5927\u5de8\u5934\uff0c\u536b\u661f\u4e92\u8054\u7f51\u65b0\u6d88\u606f","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":300780,"type":"news"},{"seq":674251999,"ctime":1769133505,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260123\/674251999.shtml","title":"\u5546\u4e1a\u822a\u5929\u6982\u5ff5\u5ef6\u7eed\u5f3a\u52bf\uff01\u56fd\u5185\u9996\u8258\u5546\u4e1a\u8f7d\u4eba\u98de\u8239\u9884\u8ba12028\u5e74\u8f7d\u4eba\u9996\u98de","source":"\u5927\u6cb3\u8d22\u7acb\u65b9","stocks":300780,"type":"news"},{"seq":674251774,"ctime":1769132993,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260123\/674251774.shtml","title":"\u9a6c\u65af\u514b\u79f0Optimus\u6216\u4e8e\u660e\u5e74\u5f00\u552e \u673a\u5668\u4eba\u6982\u5ff5\u70ed\u5ea6\u4e0d\u51cf","source":"\u8d22\u95fb","stocks":300780,"type":"news"},{"seq":674251516,"ctime":1769132319,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260123\/674251516.shtml","title":"\u9a6c\u65af\u514b\u79f0\u52a0\u901f\u63a8\u52a8SpaceX IPO\uff0c\u5546\u4e1a\u822a\u5929\u6982\u5ff5\u7ee7\u7eed\u56de\u6696","source":"\u8d22\u95fb","stocks":300780,"type":"news"},{"seq":674251373,"ctime":1769132066,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260123\/674251373.shtml","title":"\u5546\u4e1a\u822a\u5929\u6982\u5ff5\u5ef6\u7eed\u5f3a\u52bf\uff0c\u5de8\u529b\u7d22\u51773\u8fde\u677f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300780,"type":"news"},{"seq":674222667,"ctime":1769068333,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260122\/674222667.shtml","title":"\u5fb7\u6069\u7cbe\u5de501\u670821\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300780,"type":"yidong"},{"seq":674156354,"ctime":1768896700,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260120\/674156354.shtml","title":"\u5fb7\u6069\u7cbe\u5de5\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652.38\u4ebf\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":300780,"type":"yidong"},{"seq":674118851,"ctime":1768809206,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260119\/674118851.shtml","title":"\u5fb7\u6069\u7cbe\u5de501\u670819\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300780,"type":"yidong"},{"seq":674069197,"ctime":1768541407,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260116\/674069197.shtml","title":"\u5546\u4e1a\u822a\u5929\u6982\u5ff5\u9707\u8361\u56de\u5347 \u6052\u8f89\u5b89\u9632\u3001\u5fb7\u6069\u7cbe\u5de5\u6da8\u505c","source":"\u8d22\u95fb","stocks":300780,"type":"news"},{"seq":674067069,"ctime":1768532865,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260116\/674067069.shtml","title":"\u5546\u4e1a\u822a\u5929\u6982\u5ff5\uff0c\u591a\u80a1\u53cd\u5f39","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":300780,"type":"news"},{"seq":673942222,"ctime":1768216129,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260112\/673942222.shtml","title":"\u5fb7\u6069\u7cbe\u5de5\uff1a\u622a\u81f32025\u5e7412\u670831\u65e5\u80a1\u4e1c\u4eba\u6570\u4e3a20240\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300780,"type":"yidong"},{"seq":673942191,"ctime":1768216127,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260112\/673942191.shtml","title":"\u5fb7\u6069\u7cbe\u5de5\uff1a\u516c\u53f8\u63a7\u80a1\u5b50\u516c\u53f8\u5fb7\u6069\u822a\u5929\u7684\u7ecf\u8425\u8303\u56f4\u6db5\u76d6\u65b0\u6750\u6599\u6280\u672f\u7814\u53d1\u3001\u6709\u8272\u91d1\u5c5e\u94f8\u9020\u7b49","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300780,"type":"yidong"},{"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":300780,"type":"news"},{"seq":673418999,"ctime":1766410755,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251222\/673418999.shtml","title":"\u5fb7\u6069\u7cbe\u5de5\uff1a\u622a\u81f32025\u5e7412\u670819\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a20339\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300780,"type":"yidong"},{"seq":673294272,"ctime":1765975196,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251217\/673294272.shtml","title":"\u5fb7\u6069\u7cbe\u5de5\uff1a\u622a\u81f32025\u5e7412\u670810\u65e5\u80a1\u4e1c\u4eba\u6570\u4e3a21172\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300780,"type":"yidong"},{"seq":673212972,"ctime":1765793391,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251215\/673212972.shtml","title":"\u5fb7\u6069\u7cbe\u5de5\uff1a\u622a\u81f32025\u5e7412\u670810\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a21172\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300780,"type":"yidong"},{"seq":672900940,"ctime":1764673753,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251202\/672900940.shtml","title":"\u5fb7\u6069\u7cbe\u5de5\uff1a\u622a\u81f311\u670828\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a21519\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300780,"type":"yidong"},{"seq":672864514,"ctime":1764583730,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251201\/672864514.shtml","title":"\u5fb7\u6069\u7cbe\u5de5\uff1a\u622a\u81f311\u670810\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a22234\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300780,"type":"yidong"},{"seq":672245917,"ctime":1762272176,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251105\/672245917.shtml","title":"\u5fb7\u6069\u7cbe\u5de5\uff1a\u622a\u81f32025\u5e7410\u670831\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u5171\u8ba1\u4e3a23092\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300780,"type":"yidong"},{"seq":54688957,"ctime":1761754050,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251030\/54688957.shtml","title":"\u5fb7\u6069\u7cbe\u5de5\uff1a2025\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300780,"type":"notice"},{"seq":671922396,"ctime":1761124158,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251022\/671922396.shtml","title":"\u5fb7\u6069\u7cbe\u5de5\uff1a\u516c\u53f8\u4ea7\u54c1\u9500\u552e\u4ef7\u683c\u901a\u5e38\u4f1a\u968f\u91d1\u5c5e\u539f\u6750\u6599\u4ef7\u683c\u540c\u6b65\u8c03\u6574","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300780,"type":"yidong"},{"seq":671920661,"ctime":1761120557,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251022\/671920661.shtml","title":"\u5fb7\u6069\u7cbe\u5de5\uff1a\u622a\u81f32025\u5e7410\u670820\u65e5\uff0c\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u5171\u8ba1\u4e3a22865\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300780,"type":"yidong"},{"seq":671747731,"ctime":1760513963,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251015\/671747731.shtml","title":"\u5fb7\u6069\u7cbe\u5de5\uff1a\u622a\u81f32025\u5e7410\u670810\u65e5\uff0c\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u5171\u8ba1\u4e3a23567\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300780,"type":"yidong"},{"seq":671078627,"ctime":1757597968,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250911\/671078627.shtml","title":"\u5fb7\u6069\u7cbe\u5de5\uff1a\u622a\u81f32025\u5e749\u670810\u65e5\uff0c\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u5171\u8ba1\u4e3a24197\u4eba","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300780,"type":"yidong"},{"seq":671060246,"ctime":1757571047,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250911\/671060246.shtml","title":"\u5fb7\u6069\u7cbe\u5de5\u8463\u79d8\u51cf\u6301\u201c\u8fc5\u731b\u201d\u5b8c\u6210 \u516c\u53f8\u4e0a\u5e02\u540e\u5176\u7d2f\u8ba1\u5957\u73b0\u903e1200\u4e07\u5143","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300780,"type":"yidong"},{"seq":670866751,"ctime":1756899002,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250903\/670866751.shtml","title":"\u5fb7\u6069\u7cbe\u5de5\uff1a\u526f\u603b\u7ecf\u7406\u51cf\u63010.0864%\u5b8c\u6210","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300780,"type":"yidong"},{"seq":670863521,"ctime":1756895962,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250903\/670863521.shtml","title":"\u5fb7\u6069\u7cbe\u5de5\uff1a\u622a\u81f38\u670829\u65e5\u80a1\u4e1c\u4eba\u6570\u4e3a24205\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300780,"type":"yidong"},{"seq":670852462,"ctime":1756861413,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250903\/670852462.shtml","title":"\u5fb7\u6069\u7cbe\u5de5\uff1a\u6709\u8ba1\u5212\u5f00\u62d3\u6c11\u7528\u673a\u5668\u4eba\u5e02\u573a","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300780,"type":"yidong"},{"seq":670718740,"ctime":1756367458,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250828\/670718740.shtml","title":"\u5fb7\u6069\u7cbe\u5de508\u670828\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":300780,"type":"yidong"},{"seq":53918627,"ctime":1756310848,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250828\/53918627.shtml","title":"\u5fb7\u6069\u7cbe\u5de5\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300780,"type":"notice"},{"seq":53918665,"ctime":1756310741,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250828\/53918665.shtml","title":"\u5fb7\u6069\u7cbe\u5de5\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300780,"type":"notice"},{"seq":670690980,"ctime":1756293154,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250827\/670690980.shtml","title":"\u5fb7\u6069\u7cbe\u5de5\uff1a2025\u5e74\u4e0a\u534a\u5e74\u51c0\u4e8f\u635f2169.43\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300780,"type":"yidong"},{"seq":670370070,"ctime":1755158034,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250814\/670370070.shtml","title":"\u5fb7\u6069\u7cbe\u5de508\u670814\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":300780,"type":"yidong"},{"seq":670354489,"ctime":1755090585,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250813\/670354489.shtml","title":"\u5fb7\u6069\u7cbe\u5de5\uff1a\u516c\u53f8\u6709\u5de5\u4e1a\u673a\u5668\u4eba\u548c\u822a\u7a7a\u822a\u5929\u9886\u57df\u4e1a\u52a1","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300780,"type":"yidong"},{"seq":670339909,"ctime":1755071628,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250813\/670339909.shtml","title":"\u5fb7\u6069\u7cbe\u5de508\u670813\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":300780,"type":"yidong"},{"seq":670275218,"ctime":1754898820,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250811\/670275218.shtml","title":"\u5fb7\u6069\u7cbe\u5de508\u670811\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":300780,"type":"yidong"}]

2026-02-06,26.07,26.34,24.91,25.1500,188346,479772000,17.51;2026-02-05,26.57,27.69,26.42,26.5000,174795,470031200,16.25;2026-02-04,29.99,32.08,26.91,27.3800,264048,753228900,24.55;2026-02-03,29.11,30.77,28.99,29.7300,227197,681676200,21.13;2026-02-02,30.00,30.80,28.58,28.6800,186764,547678600,17.37;2026-01-30,31.32,31.80,28.86,30.3000,290609,878541900,27.02;2026-01-29,27.01,32.71,26.31,32.7100,307496,906368400,28.59;2026-01-28,28.65,29.53,27.07,27.2600,233786,654621500,21.74;2026-01-27,29.39,31.49,27.31,28.7300,348677,1013893900,32.42;2026-01-26,31.15,32.99,28.45,30.0200,431388,1331699400,40.12;2026-01-23,29.01,31.32,28.98,31.3200,408763,1253952500,38.01;2026-01-22,25.00,26.66,24.68,26.1000,344013,886779000,31.99;2026-01-21,24.21,27.00,23.33,25.4000,411283,1029638300,38.25;2026-01-20,23.74,25.72,23.51,24.4500,371985,923028100,34.59;2026-01-19,23.50,24.62,22.22,24.1900,420957,984372900,39.15;2026-01-16,19.84,23.54,19.67,23.5400,317768,704338700,29.55;2026-01-15,19.84,20.14,19.37,19.6200,70143,137559100,6.52;2026-01-14,20.41,20.77,19.74,20.1100,106180,214927600,9.87;2026-01-13,21.29,21.30,20.01,20.1600,146342,297620900,13.61;2026-01-12,21.89,22.00,20.75,21.3000,202399,430308700,18.82;2026-01-09,19.85,21.12,19.56,20.8800,220546,451517700,20.51;2026-01-08,18.90,20.20,18.87,19.8500,175107,345352800,16.28;2026-01-07,19.24,19.25,18.58,18.7300,69762,131247700,6.49;2026-01-06,18.95,19.46,18.68,19.2500,86009,163950400,8.00;2026-01-05,19.28,19.33,18.82,18.9500,75797,143603700,7.05;2025-12-31,19.65,19.95,19.00,19.2800,80312,155277200,7.47;2025-12-30,19.19,19.53,19.00,19.3500,94991,183460700,8.83;2025-12-29,19.03,19.43,18.72,19.2900,91976,176395100,8.55;2025-12-26,19.16,19.58,18.80,19.1000,114738,219720000,10.67;2025-12-25,18.67,19.19,18.51,19.1600,127032,241178200,11.81;2025-12-24,17.73,18.61,17.63,18.5300,90186,165812000,8.39;2025-12-23,17.91,18.17,17.60,17.6500,40075,71422000,3.73;2025-12-22,18.24,18.44,17.90,17.9100,45305,82166100,4.21;2025-12-19,17.80,18.23,17.80,18.1200,41587,75288600,3.87;2025-12-18,17.30,18.06,17.23,17.7800,57282,102045600,5.33;2025-12-17,18.16,18.20,17.04,17.4000,70026,121693300,6.51;2025-12-16,18.43,18.43,17.83,18.1500,55733,100637000,5.18;2025-12-15,18.30,18.80,18.11,18.5000,67696,125111600,6.30;2025-12-12,18.32,18.84,18.26,18.4800,77635,144303900,7.22;2025-12-11,18.50,19.27,18.35,18.4200,91576,170964100,8.52;2025-12-10,18.18,18.83,18.06,18.3900,67638,124651900,6.29;2025-12-09,18.48,18.61,18.19,18.2200,65461,120218400,6.09;2025-12-08,18.28,18.75,18.19,18.4900,96105,177679800,8.94;2025-12-05,17.55,18.27,17.54,18.2300,89880,161793400,8.36;2025-12-04,17.27,18.11,17.26,17.7400,90401,160391100,8.41;2025-12-03,17.56,17.78,17.10,17.2400,28581,49333300,2.66;2025-12-02,17.78,17.88,17.48,17.5400,32983,58021700,3.07;2025-12-01,17.81,18.34,17.66,17.8800,52954,95283900,4.92;2025-11-28,17.27,17.82,17.20,17.8000,54830,96562300,5.10;2025-11-27,17.68,17.75,17.09,17.3000,44563,77192300,4.14;2025-11-26,17.49,17.68,16.99,17.1000,33687,58336300,3.13;2025-11-25,17.01,17.49,16.93,17.3700,41442,71793000,3.85;2025-11-24,16.79,17.08,16.53,16.9600,41826,70266400,3.89;2025-11-21,17.05,17.34,16.30,16.5800,55534,92674600,5.16;2025-11-20,17.31,17.51,17.06,17.1500,36240,62510100,3.37;2025-11-19,17.95,18.04,17.27,17.3200,51792,90691500,4.82;2025-11-18,18.19,18.26,17.88,17.9800,35254,63475600,3.28;2025-11-17,18.32,18.42,18.05,18.2000,31378,57131500,2.92;2025-11-14,17.78,18.29,17.75,18.1700,55646,101058500,5.17;2025-11-13,18.33,18.40,17.87,17.9700,53756,97164500,5.00;2025-11-12,18.27,18.27,17.68,17.9200,52866,94657800,4.92;2025-11-11,18.27,18.35,18.09,18.2400,44058,80392400,4.10;2025-11-10,18.36,18.36,18.11,18.2000,45456,82835700,4.23;2025-11-07,18.71,18.71,18.20,18.2600,57402,105432700,5.34;2025-11-06,18.56,18.75,18.28,18.7500,68923,127818500,6.41;2025-11-05,18.24,18.58,18.04,18.5500,59964,110653100,5.58;2025-11-04,18.46,18.60,18.26,18.4100,60896,112226300,5.66;2025-11-03,18.11,18.54,18.11,18.4400,58933,108402300,5.48;2025-10-31,18.00,18.25,17.89,18.1100,50843,92103600,4.73;2025-10-30,18.32,18.37,17.91,17.9100,64888,117314900,6.03;2025-10-29,18.76,18.76,18.21,18.3300,71265,130750600,6.63;2025-10-28,18.67,18.92,18.55,18.6200,91224,170500500,8.48;2025-10-27,18.94,19.15,18.57,19.0600,140170,263421900,13.03;2025-10-24,18.68,20.20,18.63,18.8500,223056,432214600,20.74;2025-10-23,17.86,18.14,17.57,18.1200,55837,99976900,5.19;2025-10-22,17.67,17.96,17.48,17.8600,47091,83884800,4.38;2025-10-21,17.78,17.78,17.38,17.6700,39549,69520100,3.68;2025-10-20,17.05,17.70,17.05,17.5300,57859,100734400,5.38;2025-10-17,17.25,17.33,16.80,16.8500,41257,70347400,3.84;2025-10-16,17.65,17.86,17.11,17.1600,53925,94085600,5.01;2025-10-15,17.76,17.83,17.36,17.5800,54961,96592500,5.11;2025-10-14,18.51,18.59,17.60,17.7900,91820,164802600,8.54;2025-10-13,16.66,18.89,16.28,18.2400,156913,282673600,14.59;2025-10-10,17.50,18.69,17.50,17.8200,130593,234255900,12.14;2025-10-09,17.20,17.35,17.02,17.1100,41894,71924000,3.90;2025-09-30,17.21,17.43,17.18,17.1900,26394,45565000,2.45;2025-09-29,17.15,17.46,16.82,17.2500,35031,60372000,3.26;2025-09-26,17.35,17.48,17.01,17.0400,38245,65792300,3.56;2025-09-25,17.60,17.67,17.28,17.3500,41482,72458200,3.86;2025-09-24,17.40,17.69,17.18,17.6600,45361,79409800,4.22;2025-09-23,17.62,17.80,16.83,17.3400,63943,109860100,5.95;2025-09-22,17.46,17.78,17.33,17.7700,40120,70650200,3.73;2025-09-19,18.31,18.40,17.22,17.3900,87675,154471800,8.15;2025-09-18,18.82,18.95,18.11,18.3100,86304,160612100,8.03;2025-09-17,18.25,19.00,18.23,18.8100,103292,193320400,9.61;2025-09-16,17.73,18.38,17.70,18.3800,66686,120894900,6.20;2025-09-15,18.00,18.08,17.72,17.8100,39295,70151500,3.65;2025-09-12,18.40,18.40,17.92,18.0100,67414,122193800,6.27;2025-09-11,18.22,18.44,18.00,18.4000,55353,101126600,5.15;2025-09-10,18.12,18.36,18.01,18.2500,44297,80636100,4.12;2025-09-09,18.44,18.55,17.91,18.1200,54284,98813800,5.05;2025-09-08,17.97,18.55,17.90,18.4900,72042,132483200,6.70;2025-09-05,17.63,17.99,17.45,17.9800,62934,112023900,5.85;2025-09-04,17.78,18.02,17.31,17.5300,73827,130995600,6.87;2025-09-03,18.62,18.78,17.40,17.7700,112710,203862600,10.48;2025-09-02,18.35,19.43,18.34,18.8600,171029,323849500,15.90;2025-09-01,17.90,18.28,17.89,18.0600,57590,103887600,5.36;2025-08-29,18.50,18.50,17.90,17.9300,92214,166615300,8.58;2025-08-28,19.45,19.59,17.88,18.6000,164281,306931100,15.28;2025-08-27,19.38,20.25,19.31,19.6900,203882,403478500,19.44;2025-08-26,19.43,19.50,19.10,19.2400,79393,153316600,7.57;2025-08-25,19.21,19.52,19.20,19.4800,110931,215297500,10.58;2025-08-22,19.07,19.33,18.90,19.1900,74070,141603900,7.06;2025-08-21,19.42,19.42,18.89,18.9800,84328,161560100,8.04;2025-08-20,19.34,19.57,19.06,19.4200,98236,189999500,9.37;2025-08-19,19.80,19.80,19.20,19.3800,136077,264511800,12.98;2025-08-18,19.43,19.90,19.25,19.9000,167951,329104300,16.01;2025-08-15,19.73,19.89,19.34,19.4700,155940,304834200,14.87;2025-08-14,20.86,20.86,19.36,19.3700,215667,429275900,20.56;2025-08-13,21.00,21.44,20.72,21.0700,250482,528424600,23.88;2025-08-12,20.80,21.94,20.30,21.8800,344408,722537400,32.84;2025-08-11,22.05,23.18,20.00,21.5100,476102,1017819000,45.40;2025-08-08,17.99,21.26,17.57,21.2600,286996,570870800,27.37