[{"seq":674119551,"ctime":1768810238,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260119\/674119551.shtml","title":"\u5929\u8fc8\u79d1\u6280\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51653865.44\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":300807,"type":"yidong"},{"seq":673974286,"ctime":1768296444,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260113\/673974286.shtml","title":"\u4e2d\u91d1\u516c\u53f8\u52a9\u529b\u542f\u660e\u521b\u6295\u5b8c\u6210\u5929\u8fc8\u79d1\u6280\u63a7\u5236\u6743\u6536\u8d2d","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":300807,"type":"news"},{"seq":673940612,"ctime":1768213725,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260112\/673940612.shtml","title":"\u5929\u8fc8\u79d1\u6280\u63d0\u524d\u6362\u5c4a\uff01\u73b0\u4efb\u8463\u4e8b\u957f\u90ed\u5efa\u56fd\u5c06\u9000\u51fa\u8463\u4e8b\u4f1a","source":"\u5927\u6cb3\u8d22\u7acb\u65b9","stocks":300807,"type":"news"},{"seq":673866624,"ctime":1767873877,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260108\/673866624.shtml","title":"A\u80a1\u9996\u8d77GP\u5148\u6295\u540e\u52df\u6536\u8d2d\u843d\u69cc","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":300807,"type":"news"},{"seq":673855758,"ctime":1767859829,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260108\/673855758.shtml","title":"\u5929\u8fc8\u79d1\u6280\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51653465.75\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":300807,"type":"yidong"},{"seq":673853839,"ctime":1767856462,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260108\/673853839.shtml","title":"\u5929\u8fc8\u79d1\u6280\u6613\u4e3b\u4e8b\u9879\u843d\u5730 \u63a7\u80a1\u80a1\u4e1c\u53d8\u66f4\u4e3a\u82cf\u5dde\u542f\u8fb0","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300807,"type":"news"},{"seq":673850622,"ctime":1767845131,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260108\/673850622.shtml","title":"\u542f\u660e\u521b\u6295\u6253\u9020A\u80a1\u9996\u4f8b\uff1a\u4ee5\u201c\u5148\u6295\u540e\u52df\u201d\u6a21\u5f0f\u5165\u4e3b\u5929\u8fc8\u79d1\u6280","source":"\u5927\u6cb3\u8d22\u7acb\u65b9","stocks":300807,"type":"news"},{"seq":673843430,"ctime":1767833176,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260108\/673843430.shtml","title":"\u5929\u8fc8\u79d1\u6280\u5b9e\u9645\u63a7\u5236\u4eba\u53d8\u66f4\u4e3a\u909d\u5b50\u5e73","source":"\u4e2d\u8bc1\u7f51","stocks":300807,"type":"news"},{"seq":673839390,"ctime":1767825142,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260108\/673839390.shtml","title":"\u542f\u660e\u521b\u6295\uff0c\u6b63\u5f0f\u5165\u4e3bA\u80a1\u4e0a\u5e02\u516c\u53f8\uff01","source":"\u4e2d\u56fd\u57fa\u91d1\u62a5","author":"\u83ab\u7433","stocks":300807,"type":"news"},{"seq":673836833,"ctime":1767794438,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260107\/673836833.shtml","title":"A\u80a1\u9996\u4f8b\uff01\u77e5\u540d\u521b\u6295\u6b63\u5f0f\u5165\u4e3b300807","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":300807,"type":"news"},{"seq":673824214,"ctime":1767782391,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260107\/673824214.shtml","title":"\u542f\u660e\u521b\u6295\u6b63\u5f0f\u5165\u4e3b\u5929\u8fc8\u79d1\u6280 \u909d\u5b50\u5e73\u6210\u65b0\u5b9e\u63a7\u4eba","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":300807,"type":"news"},{"seq":673822243,"ctime":1767778673,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260107\/673822243.shtml","title":"\u6cb3\u5357\u4e00A\u80a1\u4e0a\u5e02\u516c\u53f8\uff0c\u5b9e\u63a7\u4eba\u53d8\u66f4","source":"\u5927\u6cb3\u8d22\u7acb\u65b9","stocks":300807,"type":"news"},{"seq":673819089,"ctime":1767773506,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260107\/673819089.shtml","title":"\u5929\u8fc8\u79d1\u6280\uff1a\u82cf\u5dde\u542f\u8fb0\u53d7\u8ba926.10%\u516c\u53f8\u80a1\u4efd \u6210\u4e3a\u63a7\u80a1\u80a1\u4e1c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300807,"type":"yidong"},{"seq":673787765,"ctime":1767698201,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260106\/673787765.shtml","title":"2026\u5f00\u95e8\u7ea2\uff01\u5929\u8fc8\u79d1\u6280\u8363\u83b72025\u5e74\u5ea6\u5409\u6797\u7701\u79d1\u5b66\u6280\u672f\u8fdb\u6b65\u4e00\u7b49\u5956","source":"\u5929\u8fc8\u79d1\u6280\u5b98\u5fae","author":"\u5929\u8fc8\u79d1\u6280","stocks":300807,"type":"yidong"},{"seq":673593749,"ctime":1766995835,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251229\/673593749.shtml","title":"\u5929\u8fc8\u79d1\u6280\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651641.36\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":300807,"type":"yidong"},{"seq":673540982,"ctime":1766731157,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251226\/673540982.shtml","title":"\u5b89\u5168\u62a4\u822a\uff01\u5929\u8fc8\u79d1\u6280\u83b7\u9881ISO 26262\u529f\u80fd\u5b89\u5168\u7ba1\u7406\u4f53\u7cfb\u8ba4\u8bc1\u8bc1\u4e66\uff01","source":"\u5929\u8fc8\u79d1\u6280\u5b98\u5fae","stocks":300807,"type":"yidong"},{"seq":673438115,"ctime":1766477441,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251223\/673438115.shtml","title":"\u5929\u8fc8\u79d1\u6280\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651697.30\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":300807,"type":"yidong"},{"seq":673422262,"ctime":1766427905,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251223\/673422262.shtml","title":"\u79c1\u52df\u80a1\u6743\u521b\u6295\u57fa\u91d1\u9891\u9891\u5165\u80a1\u4e0a\u5e02\u516c\u53f8 \u5c0f\u5e02\u503c\u516c\u53f8\u4ecd\u6709\u201c\u58f3\u201d\u4ef7\u503c","source":"\u6df1\u5733\u5546\u62a5","stocks":300807,"type":"news"},{"seq":673353634,"ctime":1766138599,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251219\/673353634.shtml","title":"\u3010\u79d1\u521b\u6210\u679c \u5907\u53d7\u77a9\u76ee\u3011\u5929\u8fc8\u79d1\u6280\u91cd\u78c5\u4eae\u76f82025\u4e0a\u6d77\u56fd\u9645\u5ba2\u8f66\u5c55","source":"\u5929\u8fc8\u79d1\u6280\u5b98\u5fae","stocks":300807,"type":"yidong"},{"seq":673329685,"ctime":1766063359,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251218\/673329685.shtml","title":"\u5929\u8fc8\u79d1\u6280\uff1a\u76ee\u524d\u65e0L3\u7ea7\u522b\u81ea\u52a8\u9a7e\u9a76\u76f8\u5173\u4ea7\u54c1\u53ca\u7814\u7a76","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300807,"type":"yidong"},{"seq":673328150,"ctime":1766061566,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251218\/673328150.shtml","title":"\u5929\u8fc8\u79d1\u6280\uff1a\u516c\u53f8\u63a7\u5236\u6743\u8f6c\u8ba9\u7684\u8fdb\u5c55\u60c5\u51b5\u8bf7\u5173\u6ce8\u516c\u53f8\u5728\u6307\u5b9a\u5a92\u4f53\u62ab\u9732\u7684\u4fe1\u606f","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300807,"type":"news"},{"seq":673317581,"ctime":1766054362,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251218\/673317581.shtml","title":"\u5929\u8fc8\u79d1\u6280\uff1a\u76ee\u524d\u516c\u53f8\u4e1a\u52a1\u4e3b\u8981\u96c6\u4e2d\u4e8e\u516c\u5171\u4ea4\u901a\u9886\u57df","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300807,"type":"yidong"},{"seq":673316853,"ctime":1766052565,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251218\/673316853.shtml","title":"\u5929\u8fc8\u79d1\u6280\uff1a\u516c\u53f8\u76ee\u524d\u672a\u53c2\u4e0e\u201c\u8f66\u8def\u4e91\u4e00\u4f53\u5316\u201d\u5e94\u7528\u8bd5\u70b9\u76f8\u5173\u9879\u76ee","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300807,"type":"yidong"},{"seq":673300725,"ctime":1766019847,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251218\/673300725.shtml","title":"\u5929\u8fc8\u79d1\u6280\uff1a\u516c\u53f8\u4e3b\u8425\u4e1a\u52a1\u4e0d\u6d89\u53ca\u5546\u4e1a\u822a\u5929\u4ea7\u4e1a\u9886\u57df","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300807,"type":"yidong"},{"seq":672561314,"ctime":1763461799,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251118\/672561314.shtml","title":"\u3010AI\u8d4b\u80fd \u878d\u5408\u521b\u65b0\u3011\u5929\u8fc8\u79d1\u6280\u52a9\u529b\u516c\u4ea4\u9ad8\u8d28\u91cf\u53d1\u5c55\u7ecf\u9a8c\u4ea4\u6d41\u4f1a\u6210\u529f\u4e3e\u529e\uff01","source":"\u5929\u8fc8\u79d1\u6280\u5b98\u5fae","stocks":300807,"type":"yidong"},{"seq":672457175,"ctime":1763021437,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251113\/672457175.shtml","title":"\u5929\u8fc8\u79d1\u6280\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652735.59\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":300807,"type":"yidong"},{"seq":672444432,"ctime":1762990565,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251113\/672444432.shtml","title":"\u542f\u660e\u521b\u6295\u201c\u5148\u6295\u540e\u52df\u201d\u6a21\u5f0f\u6536\u8d2d\u5929\u8fc8\u79d1\u6280\u9047\u963b","source":"\u7ecf\u6d4e\u53c2\u8003\u62a5","stocks":300807,"type":"news"},{"seq":672215838,"ctime":1762191489,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251104\/672215838.shtml","title":"\u603b\u5bf9\u4ef7\u589e\u52a09000\u4e07\u5143 \u542f\u660e\u521b\u6295\u5165\u4e3b\u5929\u8fc8\u79d1\u6280\u8fce\u6765\u65b0\u8fdb\u5c55","source":"\u8bc1\u5238\u65f6\u62a5","stocks":300807,"type":"news"},{"seq":672213807,"ctime":1762176571,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251103\/672213807.shtml","title":"\u63d0\u4ef79000\u4e07\u5143\uff01\u77e5\u540dVC\u201c\u5165\u4e3b\u201d\u4e0a\u5e02\u516c\u53f8\u65b9\u6848\u6709\u8c03\u6574\uff01","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300807,"type":"news"},{"seq":672196272,"ctime":1762157423,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251103\/672196272.shtml","title":"\u5929\u8fc8\u79d1\u6280\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652549.93\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":300807,"type":"yidong"},{"seq":672192773,"ctime":1762146551,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251103\/672192773.shtml","title":"\u536b\u661f\u5bfc\u822a\u677f\u5757\u5348\u540e\u5feb\u901f\u8d70\u9ad8\uff0c\u822a\u5929\u667a\u88c520cm\u6da8\u505c\u521b\u65b0\u9ad8","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300807,"type":"news"},{"seq":672191157,"ctime":1762137795,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251103\/672191157.shtml","title":"\u5b9e\u63a7\u4eba\u62df\u53d8\u66f4 \u5929\u8fc8\u79d1\u6280\u4e00\u5ea6\u5927\u6da8\u8d8515%","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":300807,"type":"news"},{"seq":671991667,"ctime":1761304667,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251024\/671991667.shtml","title":"\u5929\u8fc8\u79d1\u6280\uff1a\u7b2c\u4e09\u5b63\u5ea6\u51c0\u5229\u6da6\u4e8f\u635f1107.95\u4e07\u5143\uff0c\u4e0b\u964d43.09%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300807,"type":"yidong"},{"seq":671495306,"ctime":1759109674,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250929\/671495306.shtml","title":"\u5c71\u4e1c\u9ad8\u901f\u4fe1\u606f\u96c6\u56e2\u4e00\u884c\u8d74\u5929\u8fc8\u79d1\u6280\u8003\u5bdf\u4ea4\u6d41","source":"\u5929\u8fc8\u79d1\u6280\u5b98\u5fae","stocks":300807,"type":"news"},{"seq":671494536,"ctime":1759109292,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250929\/671494536.shtml","title":"\u3010\u62e5\u62b1\u5927\u822a\u6d77\u65f6\u4ee3\u3001\u667a\u6c47\u7269\u6d41\u65b0\u529b\u91cf\u3011\u5929\u8fc8\u79d1\u6280\u9996\u6b21\u4eae\u76f82025\u4e2d\u56fd\u7269\u535a\u4f1a\uff01","source":"\u5929\u8fc8\u79d1\u6280\u5b98\u5fae","author":"\u5929\u8fc8\u79d1\u6280","stocks":300807,"type":"yidong"},{"seq":670439302,"ctime":1755503452,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250818\/670439302.shtml","title":"\u5929\u8fc8\u79d1\u628008\u670818\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":300807,"type":"yidong"},{"seq":670435056,"ctime":1755487477,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250818\/670435056.shtml","title":"\u5929\u8fc8\u79d1\u6280\u8fd14\u5e741\u671f\u5747\u4e8f\u635f 2019\u5e74\u4e0a\u5e02\u5149\u5927\u8bc1\u5238\u4fdd\u8350","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":300807,"type":"news"},{"seq":670405840,"ctime":1755253904,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250815\/670405840.shtml","title":"\u5929\u8fc8\u79d1\u6280\uff1a2025\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u4e8f\u635f427.12\u4e07\u5143\uff0c\u540c\u6bd4\u51cf\u4e8f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300807,"type":"yidong"},{"seq":670401184,"ctime":1755244427,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250815\/670401184.shtml","title":"\u5929\u8fc8\u79d1\u628008\u670815\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":300807,"type":"yidong"},{"seq":670075204,"ctime":1754035951,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250801\/670075204.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u8ba1\u7b97\u673a\u8bbe\u5907\u6307\u6570\u8dcc-0.57%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.36%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":300807,"type":"news"},{"seq":670074540,"ctime":1754034669,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250801\/670074540.shtml","title":"\u5929\u8fc8\u79d1\u628008\u670801\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300807,"type":"yidong"}]

2026-02-06,55.36,55.40,53.83,54.0000,12394,67675100,2.39;2026-02-05,54.49,56.37,54.11,55.5900,16446,91727600,3.17;2026-02-04,54.50,56.65,53.68,54.8900,22292,123387300,4.29;2026-02-03,53.01,54.69,52.55,54.6000,13320,71292100,2.56;2026-02-02,53.35,53.84,52.00,52.7400,12269,65169900,2.36;2026-01-30,53.02,54.30,52.19,53.6800,18189,97169900,3.50;2026-01-29,55.97,55.97,52.70,52.9300,19146,103050300,3.69;2026-01-28,55.50,56.15,54.49,54.8000,14596,80456500,2.81;2026-01-27,55.20,56.15,54.20,55.6700,20541,114190100,3.95;2026-01-26,57.00,58.20,54.98,55.2000,21746,122109000,4.19;2026-01-23,57.50,58.01,56.39,57.4200,28555,163720000,5.50;2026-01-22,58.09,58.49,57.19,57.4300,17665,101901900,3.40;2026-01-21,56.40,58.48,56.01,58.0900,18827,108502200,3.62;2026-01-20,57.71,58.74,56.11,56.9000,20803,118395800,4.01;2026-01-19,58.80,59.00,57.50,58.0000,21886,127250500,4.21;2026-01-16,57.60,59.56,57.01,59.4500,38439,224923400,7.40;2026-01-15,57.89,58.39,56.48,57.2600,27265,156308900,5.25;2026-01-14,60.53,61.99,57.24,59.0000,50638,300592000,9.75;2026-01-13,65.12,65.88,60.45,60.5000,48836,305020900,9.40;2026-01-12,61.21,65.82,60.04,64.7000,74064,466186400,14.26;2026-01-09,54.15,64.64,53.81,61.5000,78309,460241600,15.08;2026-01-08,57.81,58.79,52.30,54.1500,62875,342276300,12.11;2026-01-07,57.62,59.25,55.90,56.8000,34362,196630800,6.62;2026-01-06,59.08,59.20,57.00,57.6400,38686,223334900,7.45;2026-01-05,55.67,62.00,55.50,59.0700,63116,375244300,12.15;2025-12-31,53.26,55.88,52.28,55.1900,30351,164181800,5.84;2025-12-30,54.30,55.30,52.90,53.1000,26795,144203800,5.16;2025-12-29,53.32,57.00,52.32,54.9400,37060,204280200,7.13;2025-12-26,53.85,54.80,52.72,54.3000,34041,181920500,6.55;2025-12-25,53.11,55.35,53.00,53.8500,36587,197134100,7.04;2025-12-24,51.27,54.94,51.27,53.7700,45694,244947800,8.80;2025-12-23,50.70,54.38,49.78,51.9500,45381,237814100,8.74;2025-12-22,50.62,51.96,49.50,50.7500,34723,176961700,6.68;2025-12-19,48.77,50.90,48.50,50.5000,40215,201190200,7.74;2025-12-18,46.38,49.99,46.08,48.3500,46386,226366300,8.93;2025-12-17,48.38,49.80,45.00,47.0500,53400,252054300,10.28;2025-12-16,52.80,53.00,49.00,49.2500,46054,231019900,8.87;2025-12-15,47.67,53.97,46.59,51.0700,59667,301121400,11.49;2025-12-12,49.80,50.80,47.20,48.0800,54066,260760700,10.41;2025-12-11,45.00,51.46,45.00,50.3400,61637,296526200,11.87;2025-12-10,45.78,45.90,44.20,44.9100,19655,88078900,3.78;2025-12-09,45.80,46.89,44.98,46.0500,22982,105415200,4.42;2025-12-08,46.14,46.66,45.68,45.8000,11324,52196800,2.18;2025-12-05,44.89,46.28,44.83,45.9300,13317,60816100,2.56;2025-12-04,45.60,46.08,44.55,45.1200,16232,73413600,3.13;2025-12-03,47.37,47.89,45.40,45.7100,24838,114512500,4.78;2025-12-02,45.80,48.30,45.13,47.6700,32802,153950400,6.32;2025-12-01,47.57,47.82,45.23,45.7000,30314,139506600,5.84;2025-11-28,48.52,49.23,47.50,47.9900,24147,116548700,4.65;2025-11-27,46.88,48.89,46.75,48.3500,28390,137161700,5.47;2025-11-26,48.11,48.18,46.71,46.9400,18556,87832900,3.57;2025-11-25,47.15,48.30,46.60,47.7400,23292,110711600,4.48;2025-11-24,45.00,47.60,44.69,47.0300,31306,144402000,6.03;2025-11-21,46.50,46.88,44.20,44.2800,39604,179080300,7.62;2025-11-20,46.70,48.51,46.70,47.5000,22773,108834100,4.38;2025-11-19,46.97,47.27,46.30,46.7000,16255,75988100,3.13;2025-11-18,46.99,47.41,46.21,47.2000,17391,81518100,3.35;2025-11-17,46.99,47.09,46.20,46.8800,18506,86203600,3.56;2025-11-14,47.68,47.86,46.68,46.7200,22274,104752900,4.29;2025-11-13,47.02,48.50,46.73,47.6600,35019,166355700,6.74;2025-11-12,45.68,48.37,44.80,47.3000,46070,215160100,8.87;2025-11-11,44.63,46.50,44.35,45.8000,31053,141983400,5.98;2025-11-10,45.26,45.35,44.12,44.6200,26056,116130700,5.02;2025-11-07,46.01,46.47,45.00,45.0300,30456,138977900,5.86;2025-11-06,45.27,46.90,45.05,46.3400,43828,202863400,8.44;2025-11-05,44.07,46.62,43.80,45.8000,63303,289506200,12.19;2025-11-04,43.59,45.50,42.65,44.5300,77299,345088200,14.88;2025-11-03,43.88,47.20,43.00,43.1600,92393,412569100,17.79;2025-10-31,39.50,41.00,39.02,40.7900,35169,141766000,6.77;2025-10-30,38.16,41.60,37.95,39.3700,40414,161621000,7.78;2025-10-29,38.60,38.95,37.95,38.1500,13668,52186600,2.63;2025-10-28,38.97,39.36,38.58,38.8200,10446,40678500,2.01;2025-10-27,39.50,39.80,38.94,39.0700,21549,84653700,4.15;2025-10-24,39.80,40.36,39.68,40.0900,18099,72464300,3.48;2025-10-23,38.87,39.49,38.50,39.4500,14269,55794700,2.75;2025-10-22,38.97,39.37,38.64,38.8800,9218,35933300,1.77;2025-10-21,38.26,39.20,38.07,39.1800,13232,51261400,2.55;2025-10-20,37.75,38.60,37.75,38.2900,11858,45302400,2.28;2025-10-17,39.28,39.48,37.61,37.6100,13347,51046300,2.57;2025-10-16,38.66,40.11,38.28,39.1000,19012,74852800,3.66;2025-10-15,38.32,38.64,37.83,38.6000,10214,39164000,1.97;2025-10-14,38.99,39.43,37.90,38.1500,14284,55234100,2.75;2025-10-13,36.80,38.87,36.80,38.8100,15205,58187000,2.93;2025-10-10,39.57,40.33,39.20,39.2700,15941,63366700,3.07;2025-10-09,39.10,39.73,38.90,39.5600,14769,58231600,2.84;2025-09-30,39.14,39.60,39.10,39.2000,14633,57517500,2.82;2025-09-29,39.22,39.64,38.00,39.1400,20499,79793900,3.95;2025-09-26,39.02,40.79,38.60,39.2100,29257,116762800,5.63;2025-09-25,39.24,39.58,38.70,38.9000,15154,59272200,2.92;2025-09-24,38.38,39.40,37.71,39.3000,15747,61232400,3.03;2025-09-23,39.31,39.32,37.30,38.4000,24166,91783700,4.65;2025-09-22,39.80,39.80,38.88,39.0600,16593,64933100,3.19;2025-09-19,39.72,40.28,39.01,39.8300,20302,80600800,3.91;2025-09-18,41.62,41.62,39.48,39.7000,47075,190949800,9.06;2025-09-17,41.02,43.11,41.02,41.6200,41289,173802700,7.95;2025-09-16,40.19,41.40,40.18,41.3600,20596,84087300,3.97;2025-09-15,41.51,41.85,40.51,40.6800,34150,140130200,6.57;2025-09-12,43.08,43.52,42.01,42.2800,30420,130066900,5.86;2025-09-11,43.05,43.10,42.00,43.0700,28025,119222800,5.40;2025-09-10,42.66,43.97,42.35,43.0500,24450,105333400,4.71;2025-09-09,42.18,43.14,41.60,42.9800,36195,153642400,6.97;2025-09-08,42.19,42.58,41.80,42.1600,25849,108806300,4.98;2025-09-05,42.32,42.95,41.64,42.6700,30510,129414000,5.87;2025-09-04,42.00,44.36,41.30,42.1400,42181,180494400,8.12;2025-09-03,44.70,44.70,41.70,41.9200,38203,164480700,7.36;2025-09-02,45.40,45.43,43.50,44.6100,49180,217619700,9.47;2025-09-01,43.60,47.19,43.01,45.4300,88946,400687100,17.12;2025-08-29,41.52,44.18,41.16,43.6000,64374,277106100,12.39;2025-08-28,41.58,41.84,40.59,41.6700,24391,100652000,4.70;2025-08-27,42.87,43.08,41.51,41.5800,29712,125967800,5.72;2025-08-26,43.07,43.21,42.69,42.8600,22729,97649600,4.38;2025-08-25,43.38,43.38,42.77,43.0800,34181,147116600,6.58;2025-08-22,42.95,43.19,42.50,43.1100,27137,116522300,5.22;2025-08-21,43.36,43.45,42.85,42.9400,32274,139229800,6.21;2025-08-20,43.99,43.99,43.11,43.3200,44068,191195100,8.48;2025-08-19,43.82,44.17,43.20,44.1500,52426,228673300,10.09;2025-08-18,45.00,45.10,43.88,44.0000,91301,404590000,17.58;2025-08-15,52.43,54.77,45.25,45.3300,138531,654359400,28.24;2025-08-14,52.53,53.00,51.11,51.9500,29940,155867000,6.10;2025-08-13,50.64,52.78,50.30,52.2700,33705,173182300,6.87;2025-08-12,51.01,51.70,50.20,50.6200,26163,133182600,5.33;2025-08-11,50.77,51.50,50.00,51.2700,30500,154633100,6.22;2025-08-08,51.51,52.20,50.16,51.1800,30755,156754800,6.27