[{"seq":677018402,"ctime":1779877571,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260527\/677018402.shtml","title":"\u94f6\u4f01\u76f4\u8fde\u6210\u529f\u4e0a\u7ebf \u8d22\u52a1\u6570\u5b57\u5316\u518d\u63d0\u901f","source":"\u9f99\u9ad8\u80a1\u4efd\u5b98\u5fae","stocks":605086,"type":"yidong"},{"seq":676840683,"ctime":1779273159,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260520\/676840683.shtml","title":"\u9f99\u9ad8\u80a1\u4efd\uff1a\u516c\u53f8\u9ad8\u5cad\u571f\u5c5e\u4e8e\u975e\u7164\u7cfb\u9ad8\u5cad\u571f","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":605086,"type":"yidong"},{"seq":676840666,"ctime":1779273145,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260520\/676840666.shtml","title":"\u9f99\u9ad8\u80a1\u4efd\uff1a\u516c\u53f8\u575a\u6301\u201c\u6df1\u5ea6\u5f00\u53d1\uff0c\u7efc\u5408\u5229\u7528\uff0c\u505a\u5927\u4ea7\u4e1a\u7fa4\uff0c\u5ef6\u4f38\u975e\u91d1\u5c5e\u77ff\u4ea7\u4e1a\u94fe\u201d\u7684\u53d1\u5c55\u65b9\u5411","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":605086,"type":"yidong"},{"seq":676694595,"ctime":1778749221,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260514\/676694595.shtml","title":"\u9f99\u9ad8\u80a1\u4efd05\u670814\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":605086,"type":"yidong"},{"seq":676544876,"ctime":1778230816,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260508\/676544876.shtml","title":"\u9f99\u9ad8\u80a1\u4efd05\u670808\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":605086,"type":"yidong"},{"seq":676260948,"ctime":1777020942,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260424\/676260948.shtml","title":"\u9f99\u9ad8\u80a1\u4efd\u77ff\u5c71\u65b0\u80fd\u6e90\u88c5\u8f7d\u673a\u6b63\u5f0f\u6295\u8fd0","source":"\u9f99\u9ad8\u80a1\u4efd\u5b98\u5fae","stocks":605086,"type":"yidong"},{"seq":676260828,"ctime":1777020767,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260424\/676260828.shtml","title":"\u9f99\u9ad8\u80a1\u4efd\u987a\u5229\u901a\u8fc72026\u5e74\u5ea6\u7efc\u5408\u7ba1\u7406\u4f53\u7cfb\u5916\u5ba1","source":"\u9f99\u9ad8\u80a1\u4efd\u5b98\u5fae","stocks":605086,"type":"yidong"},{"seq":57483715,"ctime":1776874052,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260423\/57483715.shtml","title":"\u9f99\u9ad8\u80a1\u4efd\uff1a\u9f99\u5ca9\u9ad8\u5cad\u571f\u80a1\u4efd\u6709\u9650\u516c\u53f82026\u5e74\u7b2c\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605086,"type":"notice"},{"seq":676185863,"ctime":1776844325,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260422\/676185863.shtml","title":"\u9f99\u9ad8\u80a1\u4efd\uff1a\u7b2c\u4e00\u5b63\u5ea6\u51c0\u5229\u6da61886.09\u4e07\u5143\uff0c\u540c\u6bd4\u4e0b\u964d25.99%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605086,"type":"yidong"},{"seq":676180958,"ctime":1776833256,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260422\/676180958.shtml","title":"\u9f99\u9ad8\u80a1\u4efd2025\u5e74\u8425\u65362.89\u4ebf\u5143 \u51c0\u52291.21\u4ebf\u5143","source":"\u7f51\u6613\u8d22\u7ecf","stocks":605086,"type":"news"},{"seq":57224685,"ctime":1775750846,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260410\/57224685.shtml","title":"\u9f99\u9ad8\u80a1\u4efd\uff1a\u9f99\u5ca9\u9ad8\u5cad\u571f\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605086,"type":"notice"},{"seq":57224701,"ctime":1775750738,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260410\/57224701.shtml","title":"\u9f99\u9ad8\u80a1\u4efd\uff1a\u9f99\u5ca9\u9ad8\u5cad\u571f\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605086,"type":"notice"},{"seq":675870463,"ctime":1775729251,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260409\/675870463.shtml","title":"\u9f99\u9ad8\u80a1\u4efd\uff1a2025\u5e74\u51c0\u5229\u6da61.21\u4ebf\u5143\uff0c\u540c\u6bd4\u4e0b\u964d5.22%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605086,"type":"yidong"},{"seq":675755048,"ctime":1775202825,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260403\/675755048.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u975e\u91d1\u5c5e\u6750\u6599\u6307\u6570\u8dcc-2.92%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65702.06%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":605086,"type":"news"},{"seq":675662836,"ctime":1774943921,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260331\/675662836.shtml","title":"\u9f99\u9ad8\u80a1\u4efd\u53c2\u80a1\u4f01\u4e1a\u201c\u76db\u9f99\u80a1\u4efd\u201d\u6210\u529f\u4e0a\u5e02","source":"\u9f99\u9ad8\u80a1\u4efd\u5b98\u5fae","stocks":605086,"type":"yidong"},{"seq":675596047,"ctime":1774601644,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260327\/675596047.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u975e\u91d1\u5c5e\u6750\u6599\u6307\u6570\u8dcc-0.84%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.26%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":605086,"type":"news"},{"seq":675120808,"ctime":1772784489,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260306\/675120808.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u975e\u91d1\u5c5e\u6750\u6599\u6307\u6570\u6da81.47%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65702.4%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":605086,"type":"news"},{"seq":674792357,"ctime":1770961746,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260213\/674792357.shtml","title":"\u9f99\u9ad8\u80a1\u4efd\u6cbb\u7406\u4f18\u5316\u4e0e\u63d0\u9502\u4e1a\u52a1\u8fdb\u5c55\u5f15\u5173\u6ce8","source":"\u7ecf\u6d4e\u89c2\u5bdf\u7f51","stocks":605086,"type":"news"},{"seq":674612951,"ctime":1770367751,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260206\/674612951.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u975e\u91d1\u5c5e\u6750\u6599\u6307\u6570\u8dcc-0.16%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.11%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":605086,"type":"news"},{"seq":674240598,"ctime":1769089677,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260122\/674240598.shtml","title":"\u9f99\u9ad8\u80a1\u4efd\uff1a\u8fd1\u65e5\u516c\u53f8\u518d\u83b7\u9ad8\u65b0\u6280\u672f\u4f01\u4e1a\u8ba4\u5b9a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":605086,"type":"yidong"},{"seq":674221681,"ctime":1769066603,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260122\/674221681.shtml","title":"\u4fe1\u901a\u9662\u63cf\u7ed8XR\u4ea7\u4e1a\u524d\u666f\uff0c2000\u589e\u5f3aETF\u6da81.24%","source":"\u8d22\u95fb","stocks":605086,"type":"news"},{"seq":674179004,"ctime":1768957383,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260121\/674179004.shtml","title":"\u5316\u5de5\u677f\u5757\u7ef4\u6301\u666f\u6c14\u5ea6\uff0c\u9530\u9178\u9502\u3001\u7535\u89e3\u6db2\uff08\u78f7\u9178\u94c1\u9502\uff09\u7b49\u4ea7\u54c1\u6da8\u5e45\u5c45\u524d","source":"\u4e2d\u56fd\u80fd\u6e90\u7f51","stocks":605086,"type":"news"},{"seq":673855401,"ctime":1767859308,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260108\/673855401.shtml","title":"\u9f99\u9ad8\u80a1\u4efd01\u670808\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":605086,"type":"yidong"},{"seq":673779466,"ctime":1767685800,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260106\/673779466.shtml","title":"\u9f99\u9ad8\u80a1\u4efd\u518d\u6b21\u901a\u8fc7\u201c\u9ad8\u65b0\u6280\u672f\u4f01\u4e1a\u201d\u8ba4\u5b9a","source":"\u9f99\u9ad8\u80a1\u4efd\u5b98\u5fae","stocks":605086,"type":"yidong"},{"seq":673670261,"ctime":1767170633,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251231\/673670261.shtml","title":"\u56fd\u76db\u65b0\u80fd\u6e90\u6295\u5efa\u7684\u9f99\u9ad8\u80a1\u4efd\u5c4b\u9876\u5149\u4f0f\u9879\u76ee\uff08\u4e00\u671f\uff09\u6210\u529f\u5e76\u7f51\u53d1\u7535","source":"\u9f99\u5ca9\u6295\u8d44\u53d1\u5c55\u96c6\u56e2\u6709\u9650\u516c\u53f8","stocks":605086,"type":"yidong"},{"seq":673627820,"ctime":1767081634,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251230\/673627820.shtml","title":"\u9f99\u9ad8\u80a1\u4efd12\u670830\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":605086,"type":"yidong"},{"seq":673622363,"ctime":1767064767,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251230\/673622363.shtml","title":"\u9f99\u9ad8\u80a1\u4efd\u4e24\u8fde\u677f \u63d0\u9502\u4e2d\u8bd5\u7ebf\u5de5\u827a\u548c\u4ea7\u91cf\u6301\u7eed\u4f18\u5316","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":605086,"type":"yidong"},{"seq":673596229,"ctime":1766998825,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251229\/673596229.shtml","title":"\u9f99\u9ad8\u80a1\u4efd12\u670829\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":605086,"type":"yidong"},{"seq":673545409,"ctime":1766737305,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251226\/673545409.shtml","title":"\u9f99\u9ad8\u80a1\u4efd\uff1a\u7d2b\u91d1\u5357\u6295\u53d7\u8ba9\u6295\u8d44\u5f00\u53d1\u96c6\u56e24.37%\u80a1\u6743","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605086,"type":"yidong"},{"seq":673070904,"ctime":1765270612,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251209\/673070904.shtml","title":"\u9f99\u9ad8\u80a1\u4efd\u8fde\u7eed\u4e09\u5e74\u8363\u83b7\u201c\u4e0a\u5e02\u516c\u53f8\u8463\u529e\u4f18\u79c0\u5b9e\u8df5\u6848\u4f8b\u201d","source":"\u9f99\u5ca9\u6295\u8d44\u53d1\u5c55\u96c6\u56e2\u6709\u9650\u516c\u53f8","stocks":605086,"type":"yidong"},{"seq":672896206,"ctime":1764665097,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251202\/672896206.shtml","title":"\u9f99\u9ad8\u80a1\u4efd\u4e0e\u5409\u5b89\u91d1\u665f\u77ff\u4e1a\u6709\u9650\u516c\u53f8\u7b7e\u7f72\u300a\u9879\u76ee\u5408\u4f5c\u534f\u8bae\u300b","source":"\u9f99\u5ca9\u6295\u8d44\u53d1\u5c55\u96c6\u56e2\u6709\u9650\u516c\u53f8","stocks":605086,"type":"yidong"},{"seq":672864747,"ctime":1764584282,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251201\/672864747.shtml","title":"\u9f99\u9ad8\u80a1\u4efd\u4e0e\u5409\u5b89\u91d1\u665f\u77ff\u4e1a\u7b7e\u7f72\u300a\u9879\u76ee\u5408\u4f5c\u534f\u8bae\u300b","source":"\u9f99\u9ad8\u80a1\u4efd\u5b98\u5fae","stocks":605086,"type":"yidong"},{"seq":672864428,"ctime":1764583595,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251201\/672864428.shtml","title":"\u9f99\u9ad8\u80a1\u4efd\u987a\u5229\u5b8c\u6210\u7efc\u5408\u7ba1\u7406\u4f53\u7cfb\u5185\u90e8\u8bc4\u5ba1","source":"\u9f99\u9ad8\u80a1\u4efd\u5b98\u5fae","stocks":605086,"type":"yidong"}]

2026-06-18,27.16,30.17,27.16,30.1700,38060,112378900,2.12;2026-06-17,28.29,28.29,27.35,27.4300,16536,45862600,0.92;2026-06-16,28.45,29.07,27.53,28.3000,22373,63303800,1.25;2026-06-15,28.69,29.10,28.22,28.3100,23268,66694600,1.30;2026-06-12,28.00,29.29,27.85,28.5100,27792,79553900,1.55;2026-06-11,27.33,28.06,27.01,27.7900,12898,35503100,0.72;2026-06-10,28.00,28.39,27.00,27.6000,16387,45313900,0.91;2026-06-09,27.84,28.22,27.18,27.9600,15621,43546800,0.87;2026-06-08,27.86,28.49,26.98,27.6000,22933,63628400,1.28;2026-06-05,29.70,29.73,28.62,29.0100,19009,55153900,1.06;2026-06-04,30.02,30.47,29.40,29.6600,18150,54156900,1.01;2026-06-03,31.42,31.42,30.06,30.3900,29066,88980900,1.62;2026-06-02,32.34,32.60,31.45,31.4900,25157,80095200,1.40;2026-06-01,30.90,34.00,30.90,32.2100,53905,176512700,3.01;2026-05-29,32.79,32.93,30.89,31.1000,30677,97171100,1.71;2026-05-28,33.14,33.60,32.33,32.9600,26072,85766300,1.45;2026-05-27,33.00,33.77,32.50,33.0200,37793,125239100,2.11;2026-05-26,32.04,33.27,32.00,33.2700,43255,141261200,2.41;2026-05-25,31.82,32.69,31.26,32.0400,36670,116974700,2.05;2026-05-22,29.00,32.65,29.00,31.8100,57089,179214200,3.19;2026-05-21,31.60,31.89,29.61,29.8100,45593,140585600,2.54;2026-05-20,32.00,32.00,30.76,31.2900,37971,118873600,2.12;2026-05-19,33.07,33.22,31.61,32.3200,48900,157443700,2.73;2026-05-18,33.74,34.91,32.56,32.7500,52039,172971000,2.90;2026-05-15,35.32,35.32,33.32,33.6900,73514,250489800,4.10;2026-05-14,32.14,35.07,31.63,35.0700,79676,269594500,4.45;2026-05-13,32.71,33.30,31.72,31.8800,52040,168557700,2.90;2026-05-12,33.84,33.86,31.34,32.9200,72816,235129200,4.06;2026-05-11,35.71,35.71,33.33,33.5200,86284,297314000,4.82;2026-05-08,32.42,35.57,32.42,35.5700,29459,102232200,1.64;2026-05-07,32.33,32.99,32.05,32.3400,15132,49179000,0.84;2026-05-06,32.78,32.82,31.98,32.3300,16840,54404500,0.94;2026-04-30,32.46,32.97,32.28,32.5200,13512,43989500,0.75;2026-04-29,31.53,33.31,30.88,32.6300,34285,109959400,1.91;2026-04-28,31.19,31.81,30.57,31.5600,23520,73375600,1.31;2026-04-27,30.97,32.10,30.42,31.1500,20980,65069000,1.17;2026-04-24,31.90,32.14,30.41,31.2000,29387,91129800,1.64;2026-04-23,33.52,33.80,31.78,32.0100,37722,121673400,2.10;2026-04-22,35.60,35.65,33.60,34.0600,25048,85504400,1.40;2026-04-21,34.23,35.18,34.22,34.9900,19437,67698500,1.08;2026-04-20,34.40,35.09,34.18,34.5200,17246,59866900,0.96;2026-04-17,34.47,34.60,33.65,34.5200,12223,41661200,0.68;2026-04-16,33.87,34.41,33.48,34.2000,15086,51206100,0.84;2026-04-15,34.00,34.62,33.60,33.6300,16118,55097700,0.90;2026-04-14,33.65,34.41,33.58,33.8500,17654,59740100,0.99;2026-04-13,34.66,34.79,33.43,33.7500,17976,60966000,1.00;2026-04-10,35.85,36.06,34.81,34.8400,13891,49320600,0.78;2026-04-09,35.35,35.89,34.85,35.2300,12750,44961500,0.71;2026-04-08,34.44,35.53,34.44,35.4700,11834,41691600,0.66;2026-04-07,33.99,34.65,33.60,34.1300,8256,28177100,0.46;2026-04-03,35.00,35.00,33.80,34.0200,7599,25955100,0.42;2026-04-02,35.61,35.66,34.38,34.7000,11075,38666400,0.62;2026-04-01,35.59,35.90,34.85,35.6100,14978,53068800,0.84;2026-03-31,35.82,35.82,34.55,34.5700,10631,37181300,0.59;2026-03-30,34.97,35.21,34.20,34.9700,12085,42082900,0.67;2026-03-27,34.36,35.32,34.30,35.0100,11048,38565600,0.62;2026-03-26,35.03,36.18,34.55,35.0300,14438,51101700,0.81;2026-03-25,33.85,35.88,33.68,34.9900,19679,69087900,1.10;2026-03-24,32.24,33.76,32.11,33.6300,14730,48458300,0.82;2026-03-23,34.50,34.50,31.80,31.9800,22497,74165800,1.26;2026-03-20,35.00,35.39,34.58,34.7300,16617,58060300,0.93;2026-03-19,35.86,35.86,34.49,34.7000,12193,42587000,0.68;2026-03-18,35.10,36.24,34.88,36.0900,14734,52570300,0.82;2026-03-17,35.61,35.94,34.92,34.9900,8094,28616000,0.45;2026-03-16,35.76,35.94,35.00,35.6100,13016,46093900,0.73;2026-03-13,36.30,36.99,35.58,35.7600,15111,54788500,0.84;2026-03-12,37.00,37.00,35.91,36.3500,17311,62643500,0.97;2026-03-11,37.36,37.87,36.24,36.6400,18357,67564300,1.02;2026-03-10,37.22,37.72,37.03,37.4900,13924,51949900,0.78;2026-03-09,38.01,38.01,36.13,37.0000,18339,67718600,1.02;2026-03-06,36.48,38.30,36.30,38.0100,21881,82011000,1.22;2026-03-05,36.94,37.47,36.40,36.7400,13800,50800900,0.77;2026-03-04,36.40,37.10,36.00,36.7500,16937,62186500,0.95;2026-03-03,38.00,38.98,37.00,37.0400,26385,99339100,1.47;2026-03-02,38.86,39.24,37.34,38.5400,35863,138022100,2.00;2026-02-27,37.83,38.76,37.35,38.7000,19603,74924500,1.09;2026-02-26,37.68,38.28,37.26,37.8000,14124,53305900,0.79;2026-02-25,37.80,38.16,37.35,37.6400,16349,61499800,0.91;2026-02-24,37.09,38.54,36.81,37.7700,24579,93238500,1.37;2026-02-13,37.25,37.48,36.63,36.7100,17501,64868700,0.98;2026-02-12,37.02,37.99,36.63,37.0700,15895,59162300,0.89;2026-02-11,37.28,37.39,36.71,36.8700,13917,51537600,0.78;2026-02-10,37.99,37.99,36.24,37.0900,22580,83526200,1.26;2026-02-09,37.73,38.60,37.01,37.6500,23269,87462000,1.30;2026-02-06,38.64,38.64,37.00,37.3500,27488,103726400,1.53;2026-02-05,38.01,39.10,38.01,38.6400,16323,62940300,0.91;2026-02-04,39.30,39.69,38.00,38.5000,26122,100864000,1.46;2026-02-03,39.64,40.29,38.26,39.1800,34577,134899000,1.93;2026-02-02,43.93,44.43,39.64,39.6400,41417,171073900,2.31;2026-01-30,44.68,44.68,43.01,44.0400,29180,128291000,1.63;2026-01-29,44.90,45.47,43.37,43.7800,34773,153309600,1.94;2026-01-28,45.23,47.23,44.67,44.9800,44722,205287700,2.50;2026-01-27,45.50,45.79,43.67,45.2300,39094,174828500,2.18;2026-01-26,44.03,47.29,43.01,45.7000,65111,296530600,3.63;2026-01-23,44.90,46.00,43.50,44.0300,38136,168973600,2.13;2026-01-22,41.50,44.90,41.00,44.8800,70256,304313900,3.92;2026-01-21,39.18,42.58,39.18,41.5000,48677,200733700,2.72;2026-01-20,40.77,41.16,38.78,39.5200,39731,157386200,2.22;2026-01-19,41.91,41.96,39.45,40.7500,65713,266174200,3.67;2026-01-16,43.86,43.87,41.91,42.0200,32772,139470000,1.83;2026-01-15,43.57,43.97,42.74,43.4200,40804,176515200,2.28;2026-01-14,48.35,48.48,42.66,44.0100,94214,421444300,5.26;2026-01-13,48.99,49.50,47.02,47.4000,58857,281653700,3.28;2026-01-12,48.99,49.00,47.03,48.1200,50899,242587200,2.84;2026-01-09,49.00,49.50,47.28,48.9800,61995,299850200,3.46;2026-01-08,44.23,48.88,43.99,48.8800,61132,286273700,3.41;2026-01-07,44.86,44.93,43.27,44.4400,45093,198330300,2.52;2026-01-06,44.65,45.90,44.08,44.7000,38120,170417200,2.13;2026-01-05,45.68,46.41,44.22,45.0000,59228,267362000,3.31;2025-12-31,47.98,48.78,44.76,45.6600,97826,452866100,5.46;2025-12-30,42.87,46.46,42.50,46.4600,80846,363841900,4.51;2025-12-29,39.96,42.24,39.96,42.2400,29498,123520900,1.65;2025-12-26,38.76,39.15,37.91,38.4000,26978,103891900,1.51;2025-12-25,39.68,39.78,38.52,38.9600,33946,132044500,1.89;2025-12-24,39.39,40.77,38.76,39.8100,48028,191093100,2.68;2025-12-23,37.81,40.90,36.57,39.3900,59558,231232700,3.32;2025-12-22,37.57,38.70,37.50,37.9000,33844,128484600,1.89