[{"seq":674119164,"ctime":1768809654,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260119\/674119164.shtml","title":"\u4e91\u4e2d\u9a6c01\u670819\u65e5\u7ee7\u7eed\u4e0a\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":603130,"type":"yidong"},{"seq":674073992,"ctime":1768551785,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260116\/674073992.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u7eba\u7ec7\u5236\u9020\u6307\u6570\u8dcc-0.23%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.22%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603130,"type":"news"},{"seq":674068601,"ctime":1768537963,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260116\/674068601.shtml","title":"2026\u5e741\u670816\u65e5\u7eba\u7ec7\u670d\u88c5\u884c\u4e1a\u6210\u4ea4\u989d\u4e3a75.82\u4ebf\u5143","source":"\u91d1\u6295\u7f51","stocks":603130,"type":"yidong"},{"seq":674006089,"ctime":1768377626,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260114\/674006089.shtml","title":"\u4e91\u4e2d\u9a6c01\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":603130,"type":"yidong"},{"seq":673975573,"ctime":1768298458,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260113\/673975573.shtml","title":"\u3010A\u80a1\u3011\u4e91\u4e2d\u9a6c\u62df\u5411\u5b50\u516c\u53f8\u4e91\u4e2d\u9a6c\u667a\u9020\u589e\u8d443\u4ebf\u5143\uff0c\u8d4b\u80fd\u9ad8\u8d28\u91cf\u53d1\u5c55","source":"\u4e2d\u56fd\u4e0a\u5e02\u516c\u53f8\u7f51","stocks":603130,"type":"news"},{"seq":673971265,"ctime":1768291234,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260113\/673971265.shtml","title":"\u4e91\u4e2d\u9a6c01\u670813\u65e5\u7ee7\u7eed\u4e0a\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":603130,"type":"yidong"},{"seq":673937064,"ctime":1768208253,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260112\/673937064.shtml","title":"\u4e91\u4e2d\u9a6c\u62df\u5411\u5b50\u516c\u53f8\u4e91\u4e2d\u9a6c\u667a\u9020\u589e\u8d443\u4ebf\u5143","source":"\u667a\u901a\u8d22\u7ecf","stocks":603130,"type":"news"},{"seq":673855336,"ctime":1767859225,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260108\/673855336.shtml","title":"\u4e91\u4e2d\u9a6c01\u670808\u65e5\u7ee7\u7eed\u4e0a\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":603130,"type":"yidong"},{"seq":673668597,"ctime":1767168023,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251231\/673668597.shtml","title":"\u4e91\u4e2d\u9a6c12\u670831\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":603130,"type":"yidong","yidong":"1"},{"seq":673621121,"ctime":1767061078,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251230\/673621121.shtml","title":"\u4e91\u4e2d\u9a6c\u8363\u81ba\u201c2025\u5e74\u5ea6\u6700\u5177\u6295\u8d44\u4ef7\u503c\u5956\u201d \u51f8\u663e\u5353\u8d8a\u4ef7\u503c\u5178\u8303","source":"\u4e2d\u56fd\u4e0a\u5e02\u516c\u53f8\u7f51","stocks":603130,"type":"news"},{"seq":673592771,"ctime":1766995224,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251229\/673592771.shtml","title":"\u4e91\u4e2d\u9a6c12\u670829\u65e5\u7ee7\u7eed\u4e0a\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":603130,"type":"yidong"},{"seq":673548169,"ctime":1766741772,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251226\/673548169.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u7eba\u7ec7\u5236\u9020\u6307\u6570\u6da83.11%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.23%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603130,"type":"news"},{"seq":673508162,"ctime":1766649609,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251225\/673508162.shtml","title":"\u4e91\u4e2d\u9a6c12\u670825\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":603130,"type":"yidong","yidong":"1"},{"seq":673279567,"ctime":1765958411,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251217\/673279567.shtml","title":"\u4e91\u4e2d\u9a6c12\u670817\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":603130,"type":"yidong"},{"seq":672816499,"ctime":1764318844,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251128\/672816499.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u7eba\u7ec7\u5236\u9020\u6307\u6570\u6da82.89%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.49%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603130,"type":"news"},{"seq":672720550,"ctime":1764061205,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251125\/672720550.shtml","title":"\u4e91\u4e2d\u9a6c11\u670825\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603130,"type":"yidong","yidong":"1"},{"seq":672546642,"ctime":1763425208,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251118\/672546642.shtml","title":"A\u80a1\u9650\u552e\u80a1\u89e3\u7981\u4e00\u89c8\uff1a100.37\u4ebf\u5143\u5e02\u503c\u9650\u552e\u80a1\u4eca\u65e5\u89e3\u7981","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":603130,"type":"news"},{"seq":672451392,"ctime":1762999234,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251113\/672451392.shtml","title":"\u4e91\u4e2d\u9a6c\uff1a\u7a33\u4e2d\u6c42\u8fdb\u951a\u5b9a\u9f99\u5934\u5730\u4f4d \u7eff\u8272\u8f6c\u578b\u4e0e\u4ea7\u4e1a\u94fe\u5ef6\u4f38\u6210\u5173\u952e\u6293\u624b","source":"\u4e2d\u56fd\u4e0a\u5e02\u516c\u53f8\u7f51","stocks":603130,"type":"news"},{"seq":672424078,"ctime":1762932267,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251112\/672424078.shtml","title":"\u653f\u7b56\u677e\u7ed1\u7eba\u7ec7\u884c\u4e1a\u56de\u6696\uff0c\u4e91\u4e2d\u9a6c\u591a\u7ef4\u4f18\u52bf\u52a9\u529b\u884c\u4e1a\u957f\u671f\u5411\u597d","source":"\u4e2d\u56fd\u4e0a\u5e02\u516c\u53f8\u7f51","stocks":603130,"type":"yidong","yidong":"1"},{"seq":672161000,"ctime":1761904030,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251031\/672161000.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u7eba\u7ec7\u5236\u9020\u6307\u6570\u6da81.03%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.92%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603130,"type":"news"},{"seq":54619803,"ctime":1761581250,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251028\/54619803.shtml","title":"\u4e91\u4e2d\u9a6c\uff1a\u6d59\u6c5f\u4e91\u4e2d\u9a6c\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603130,"type":"notice"},{"seq":672029089,"ctime":1761557625,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251027\/672029089.shtml","title":"\u4e91\u4e2d\u9a6c\uff1a\u7b2c\u4e09\u5b63\u5ea6\u51c0\u5229\u6da61471.66\u4e07\u5143\uff0c\u4e0b\u964d6.75%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603130,"type":"yidong"},{"seq":671958225,"ctime":1761216842,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251023\/671958225.shtml","title":"\u751f\u8096\u7092\u4f5c\u518d\u8d77\uff1a7\u53ea\u80a1\u7968\u7ffb\u500d\u6da8\u6210\u201c\u6218\u9a6c\u201d\uff0c\u591a\u5bb6\u516c\u53f8\u4e1a\u7ee9\u4e0b\u6ed1","source":"\u65b0\u4eac\u62a5","stocks":603130,"type":"news"},{"seq":671817481,"ctime":1760694062,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251017\/671817481.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u7eba\u7ec7\u5236\u9020\u6307\u6570\u8dcc-1.82%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.35%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603130,"type":"news"},{"seq":671463059,"ctime":1758888538,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250926\/671463059.shtml","title":"\u4e91\u4e2d\u9a6c\uff1a\u516c\u53f8\u76ee\u524d\u751f\u4ea7\u7684\u7ecf\u7f16\u9769\u57fa\u5e03\u548c\u7eac\u7f16\u9769\u57fa\u5e03\u4e3b\u8981\u5e94\u7528\u4e8e\u978b\u6750\u3001\u7bb1\u5305\u7b49\u9886\u57df","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603130,"type":"yidong"},{"seq":671447229,"ctime":1758856983,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250926\/671447229.shtml","title":"\u7eba\u7ec7\u5236\u9020\u677f\u5757\u9707\u8361\u8d70\u9ad8\uff0c\u8054\u53d1\u80a1\u4efd\u3001\u4e91\u4e2d\u9a6c\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603130,"type":"yidong"},{"seq":671313752,"ctime":1758528636,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250922\/671313752.shtml","title":"\u4e91\u4e2d\u9a6c\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651422.21\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":603130,"type":"yidong"},{"seq":670862570,"ctime":1756893354,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250903\/670862570.shtml","title":"A\u80a1\u7092\u751f\u8096\u884c\u60c5\u518d\u73b0\uff0c\u591a\u53ea\u201c\u9a6c\u5b57\u8f88\u201d\u4e2a\u80a1\u6da8\u8d855%\uff0c\u4e13\u5bb6\u89e3\u8bfb","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":603130,"type":"news"},{"seq":670718659,"ctime":1756367254,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250828\/670718659.shtml","title":"\u4e91\u4e2d\u9a6c\u4e0a\u534a\u5e74\u8425\u6536\u7a33\u6b65\u589e\u957f \u6301\u7eed\u63a8\u8fdb\u4ea7\u4e1a\u5347\u7ea7\u4e0e\u7eff\u8272\u53d1\u5c55","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":603130,"type":"news"},{"seq":670688350,"ctime":1756289763,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250827\/670688350.shtml","title":"\u4e91\u4e2d\u9a6c2025\u534a\u5e74\u62a5\uff1a\u8425\u653612.45\u4ebf\uff0c\u9769\u57fa\u5e03\u4ea7\u91cf\u589e\u81f311.49\u4e07\u5428","source":"\u4e2d\u56fd\u4e0a\u5e02\u516c\u53f8\u7f51","stocks":603130,"type":"news"},{"seq":53889519,"ctime":1756224448,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250827\/53889519.shtml","title":"\u4e91\u4e2d\u9a6c\uff1a\u6d59\u6c5f\u4e91\u4e2d\u9a6c\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603130,"type":"notice"},{"seq":53889521,"ctime":1756224341,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250827\/53889521.shtml","title":"\u4e91\u4e2d\u9a6c\uff1a\u6d59\u6c5f\u4e91\u4e2d\u9a6c\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603130,"type":"notice"},{"seq":670666401,"ctime":1756220336,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250826\/670666401.shtml","title":"\u4e91\u4e2d\u9a6c\uff1a2025\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da63576.33\u4e07\u5143\uff0c\u540c\u6bd4\u4e0b\u964d30.46%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603130,"type":"yidong"},{"seq":670570741,"ctime":1755849379,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250822\/670570741.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u7eba\u7ec7\u5236\u9020\u6307\u6570\u6da82.82%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.67%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603130,"type":"yidong"},{"seq":670401700,"ctime":1755245101,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250815\/670401700.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u7eba\u7ec7\u5236\u9020\u6307\u6570\u6da80.09%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.6%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603130,"type":"yidong"},{"seq":670401169,"ctime":1755244407,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250815\/670401169.shtml","title":"\u4e91\u4e2d\u9a6c08\u670815\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":603130,"type":"yidong"},{"seq":670237294,"ctime":1754639711,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250808\/670237294.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u7eba\u7ec7\u5236\u9020\u6307\u6570\u6da84.82%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65702.71%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603130,"type":"yidong"},{"seq":670207664,"ctime":1754557202,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250807\/670207664.shtml","title":"\u4e91\u4e2d\u9a6c08\u670807\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603130,"type":"yidong","yidong":"1"},{"seq":670176216,"ctime":1754470802,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250806\/670176216.shtml","title":"\u4e91\u4e2d\u9a6c08\u670806\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603130,"type":"yidong","yidong":"1"},{"seq":670075256,"ctime":1754036138,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250801\/670075256.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u7eba\u7ec7\u5236\u9020\u6307\u6570\u8dcc-1.49%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.56%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603130,"type":"news"},{"seq":669904980,"ctime":1753429896,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250725\/669904980.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u7eba\u7ec7\u5236\u9020\u6307\u6570\u6da82.46%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.79%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603130,"type":"news"}]

2026-02-06,51.29,52.05,49.85,50.4500,30456,154827700,2.21;2026-02-05,55.95,55.95,50.01,51.5500,37743,196347600,2.74;2026-02-04,60.91,61.00,54.72,55.3800,42942,243353800,3.12;2026-02-03,57.38,61.50,56.89,60.8000,36049,214252800,2.62;2026-02-02,56.57,57.62,55.01,56.5100,16509,92577100,1.20;2026-01-30,56.96,60.04,56.00,57.3600,21040,122513100,1.53;2026-01-29,57.49,59.00,56.46,57.3400,15405,88701200,1.12;2026-01-28,57.46,58.89,56.81,57.4900,18986,109369900,1.38;2026-01-27,57.60,60.79,56.20,59.1300,36635,214989900,2.66;2026-01-26,64.38,64.38,57.54,57.6300,44438,265453300,3.23;2026-01-23,58.12,63.93,55.50,63.9300,56536,343277700,4.11;2026-01-22,57.66,58.68,56.50,58.1200,22532,130209800,1.64;2026-01-21,59.04,59.33,57.00,57.5300,29319,169744200,2.13;2026-01-20,63.86,64.44,58.10,59.4400,50614,307358000,3.68;2026-01-19,63.39,64.58,61.20,64.0900,31300,197013300,2.28;2026-01-16,60.40,63.80,60.40,63.1500,26382,165405900,1.92;2026-01-15,60.66,62.52,59.54,60.4000,31573,192021300,2.30;2026-01-14,57.02,61.83,56.81,61.2800,43045,257483800,3.13;2026-01-13,56.00,59.60,56.00,56.7400,33132,192305500,2.41;2026-01-12,54.88,57.70,53.51,56.3800,41003,229845300,2.98;2026-01-09,54.94,56.32,53.40,55.3000,34738,190773200,2.53;2026-01-08,54.80,57.74,54.10,56.3200,41393,231876200,3.01;2026-01-07,52.80,55.82,51.72,55.4000,53964,290815500,3.92;2026-01-06,53.94,54.67,52.39,53.0600,41114,218338500,2.99;2026-01-05,55.56,56.00,53.77,54.5500,51495,280708500,3.74;2025-12-31,51.49,56.65,50.91,56.6500,60553,330639800,4.40;2025-12-30,53.61,54.35,50.81,51.5000,59750,310248100,4.34;2025-12-29,52.50,55.98,51.24,54.2500,72339,389806000,5.26;2025-12-26,52.39,55.65,49.99,51.6300,84298,441689700,6.13;2025-12-25,48.00,52.44,46.88,52.4400,47364,236786400,3.44;2025-12-24,46.91,48.00,46.50,47.6700,18542,87682100,1.35;2025-12-23,47.76,48.69,46.71,47.2500,27892,132023300,2.03;2025-12-22,49.98,49.98,48.21,48.6600,19982,97687500,1.45;2025-12-19,50.58,50.91,48.50,49.5000,23671,116770700,1.72;2025-12-18,50.98,51.99,48.39,49.7700,44745,223655500,3.25;2025-12-17,47.00,51.33,46.74,50.5600,48786,240055800,3.55;2025-12-16,49.43,49.43,46.66,46.7400,34170,163156000,2.48;2025-12-15,46.93,50.54,46.57,49.4400,40877,200982900,2.97;2025-12-12,47.00,47.55,45.88,46.7800,29583,138323500,2.15;2025-12-11,47.97,48.29,47.01,47.1100,28659,136155400,2.08;2025-12-10,45.19,48.40,44.91,47.5100,34751,162609400,2.53;2025-12-09,46.00,46.66,45.10,45.7400,30574,140059500,2.22;2025-12-08,44.50,47.78,44.00,46.2200,62036,286138800,4.51;2025-12-05,42.98,43.95,42.25,43.8500,27680,119913000,2.01;2025-12-04,42.47,44.00,42.00,42.9700,29926,128847200,2.18;2025-12-03,42.58,42.76,41.49,42.6400,27538,116178800,2.00;2025-12-02,43.10,43.56,42.08,42.6700,30437,130747000,2.21;2025-12-01,41.40,43.88,41.10,42.5700,38559,165876200,2.80;2025-11-28,40.86,41.70,40.10,41.0200,30305,123809700,2.20;2025-11-27,39.50,42.50,39.32,40.8300,58324,237912700,4.24;2025-11-26,38.68,42.55,38.29,40.5700,83162,334317100,6.05;2025-11-25,35.80,38.68,35.80,38.6800,32032,121459100,2.33;2025-11-24,34.82,35.45,34.28,35.1600,11951,41583100,0.87;2025-11-21,35.51,36.00,34.13,34.9900,16903,59150400,1.23;2025-11-20,37.00,37.20,35.66,35.7800,14541,52406900,1.06;2025-11-19,37.09,37.49,35.80,36.5500,17508,63737600,1.27;2025-11-18,38.18,38.56,37.00,37.3000,16445,61586400,1.20;2025-11-17,36.88,38.62,36.74,38.2800,28869,108975700,5.65;2025-11-14,37.67,38.16,36.60,36.7600,20680,77086900,4.05;2025-11-13,35.99,38.31,35.71,37.8400,42611,157985300,8.34;2025-11-12,39.40,39.40,35.79,35.9900,55492,205720400,10.87;2025-11-11,39.60,40.70,38.71,39.7700,27762,110354200,5.44;2025-11-10,40.47,40.66,39.30,39.7500,20643,82583000,4.04;2025-11-07,40.06,40.80,40.00,40.4700,20846,84408600,4.08;2025-11-06,42.18,42.18,39.68,40.4400,49550,199960100,9.70;2025-11-05,42.80,44.30,42.16,42.4200,57407,247288100,11.24;2025-11-04,41.80,44.53,40.93,43.8100,64188,276580200,12.57;2025-11-03,41.78,42.99,41.70,41.9900,41545,175296300,8.14;2025-10-31,40.08,42.50,39.68,41.9100,54773,225894200,10.73;2025-10-30,41.60,42.37,39.57,40.2200,62953,255613200,12.33;2025-10-29,42.57,46.19,41.61,42.7000,102772,454260600,20.13;2025-10-28,41.65,42.20,40.51,41.9900,33374,138409600,6.54;2025-10-27,40.75,41.30,40.00,40.8800,28810,117861300,5.64;2025-10-24,40.80,41.27,39.50,40.1100,33213,134047100,6.50;2025-10-23,44.00,44.00,39.72,40.0000,58227,236486500,11.40;2025-10-22,43.64,45.00,42.68,44.1300,30948,137050000,6.06;2025-10-21,43.24,44.40,43.00,43.8500,34067,148594000,6.67;2025-10-20,45.37,45.37,42.68,43.6700,40464,177043700,7.92;2025-10-17,46.51,46.98,44.18,44.6600,47681,216078500,9.34;2025-10-16,48.70,49.26,47.10,47.8900,61385,296142600,12.02;2025-10-15,47.87,48.80,46.60,47.0600,70252,332037900,13.76;2025-10-14,46.00,50.60,45.20,48.4000,113816,559145200,22.29;2025-10-13,41.57,48.16,41.56,46.0000,78407,358677900,15.35;2025-10-10,42.82,45.66,42.37,43.7800,63703,280532900,12.48;2025-10-09,42.94,43.47,42.13,42.8300,41059,175468400,8.04;2025-09-30,43.65,43.90,42.07,42.6900,41583,177625100,8.14;2025-09-29,40.02,43.41,40.02,43.0000,88448,369449500,17.32;2025-09-26,39.51,43.63,38.92,41.3300,110505,471701200,21.64;2025-09-25,39.98,40.78,39.43,39.6600,22814,91303800,4.47;2025-09-24,42.20,42.20,39.37,40.4600,49151,198076900,9.63;2025-09-23,42.51,43.51,41.20,42.7800,56032,236345200,10.97;2025-09-22,41.61,43.50,40.81,43.0900,65440,278061200,12.82;2025-09-19,39.09,41.60,38.98,41.3300,59473,243629000,11.65;2025-09-18,38.97,40.50,38.77,39.2000,31748,125464000,6.22;2025-09-17,40.00,40.40,38.88,38.9800,25154,99429700,4.93;2025-09-16,39.32,40.60,39.00,40.1700,27273,108933700,5.34;2025-09-15,39.40,40.09,39.01,39.3200,17512,69347700,3.43;2025-09-12,40.19,40.50,39.38,39.5400,20300,80736000,3.98;2025-09-11,40.42,40.66,38.88,40.0100,28584,114165500,5.60;2025-09-10,41.10,41.98,40.28,40.4400,37461,154164600,7.34;2025-09-09,39.97,41.44,39.97,41.3800,44988,184157400,8.81;2025-09-08,39.48,40.97,39.36,40.5800,32271,129812400,6.32;2025-09-05,39.05,39.90,38.58,39.8100,23844,94333100,4.67;2025-09-04,39.18,40.40,38.01,39.0400,36794,144503900,7.21;2025-09-03,38.50,40.61,38.50,39.5200,41562,164919600,8.14;2025-09-02,39.51,39.88,38.18,39.0400,34957,136460800,6.85;2025-09-01,39.02,40.43,39.02,39.5700,33145,131910300,6.49;2025-08-29,38.58,39.39,38.20,38.8900,27713,107762600,5.43;2025-08-28,39.85,39.85,37.06,38.5800,56800,218395000,11.12;2025-08-27,42.39,43.00,40.11,40.1500,60864,253737100,11.92;2025-08-26,41.19,43.48,40.80,42.3900,69305,291915000,13.57;2025-08-25,41.26,42.00,40.74,41.4400,38279,158072600,7.50;2025-08-22,41.60,42.10,41.00,41.1500,41046,170487100,8.04;2025-08-21,42.55,42.78,41.05,41.2900,41129,171563300,8.05;2025-08-20,42.37,43.08,41.81,42.5400,44273,188071700,8.67;2025-08-19,42.00,42.56,40.33,42.3600,55767,233739700,10.92;2025-08-18,42.99,43.95,41.80,41.9700,72377,308168500,14.17;2025-08-15,43.00,44.77,41.58,42.9900,103025,440846200,20.18;2025-08-14,44.80,46.76,44.69,45.0000,142600,653237100,27.93;2025-08-13,41.11,43.00,39.70,42.5100,91064,376259300,17.83;2025-08-12,41.30,43.38,40.60,41.9000,84359,354342200,16.52;2025-08-11,39.98,44.01,39.98,42.3400,103869,433653400,20.34;2025-08-08,45.22,46.99,39.74,41.3900,137479,601858200,26.92