[{"seq":676833850,"ctime":1779264116,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260520\/676833850.shtml","title":"\u534e\u4e30\u80a1\u4efd05\u670820\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":605100,"type":"yidong"},{"seq":676799981,"ctime":1779177716,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260519\/676799981.shtml","title":"\u534e\u4e30\u80a1\u4efd05\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":605100,"type":"yidong"},{"seq":676737058,"ctime":1778857724,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260515\/676737058.shtml","title":"\u534e\u4e30\u80a1\u4efd\uff1a\u516c\u53f8\u6301\u7eed\u5173\u6ce8\u6d77\u5916\u6570\u636e\u4e2d\u5fc3\u53ca\u7535\u6e90\u5e02\u573a\u53d1\u5c55\u673a\u9047","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":605100,"type":"yidong"},{"seq":676714166,"ctime":1778812082,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260515\/676714166.shtml","title":"\u534e\u4e30\u80a1\u4efd\u5408\u8d44\u8bbe\u7acb\u4fe1\u7531\u52a8\u529b \u6df1\u5316\u201c\u7b97\u529b+\u7535\u529b\u201d\u4e1a\u52a1\u5e03\u5c40","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":605100,"type":"news"},{"seq":676647881,"ctime":1778636180,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260513\/676647881.shtml","title":"\u534e\u4e30\u80a1\u4efd\u7b49\u6210\u7acb\u79d1\u6280\u65b0\u516c\u53f8\uff0c\u542b\u673a\u52a8\u8f66\u5145\u7535\u4e1a","source":"\u8d22\u95fb","stocks":605100,"type":"news"},{"seq":676593851,"ctime":1778486684,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260511\/676593851.shtml","title":"\u534e\u4e30\u80a1\u4efd05\u670811\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":605100,"type":"yidong"},{"seq":676536604,"ctime":1778218814,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260508\/676536604.shtml","title":"\u591a\u5bb6\u7f8e\u5a92\u805a\u7126\u62a5\u9053\uff0c\u534e\u4e30\u80a1\u4efd\u6df1\u8015\u5317\u7f8e AI \u7b97\u7535\u8d5b\u9053","source":"\u7ecf\u7406\u4eba","stocks":605100,"type":"news"},{"seq":57669125,"ctime":1777306052,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260428\/57669125.shtml","title":"\u534e\u4e30\u80a1\u4efd\uff1a\u534e\u4e30\u52a8\u529b\u80a1\u4efd\u6709\u9650\u516c\u53f82026\u5e74\u7b2c\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605100,"type":"notice"},{"seq":676306682,"ctime":1777278038,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260427\/676306682.shtml","title":"\u534e\u4e30\u80a1\u4efd\uff1a2026\u5e74\u7b2c\u4e00\u5b63\u5ea6\u51c0\u5229\u6da61289.38\u4e07\u5143\uff0c\u540c\u6bd4\u589e\u957f10.73%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605100,"type":"yidong"},{"seq":676186662,"ctime":1776844896,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260422\/676186662.shtml","title":"\u534e\u4e30\u80a1\u4efd04\u670822\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":605100,"type":"yidong"},{"seq":676165190,"ctime":1776775165,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260421\/676165190.shtml","title":"\u7409\u5bcc\u79d1\u6280\u8054\u5408\u534e\u4e30\u80a1\u4efd\u6253\u9020\u7b97\u7535\u534f\u540cSmart Cloud\u5e73\u53f0","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":605100,"type":"news"},{"seq":676125540,"ctime":1776682378,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260420\/676125540.shtml","title":"\u7409\u5bcc\u79d1\u6280\u4e0e\u534e\u4e30\u80a1\u4efd\u8fbe\u6210\u5408\u4f5c \u5171\u540c\u63a8\u51fa\u7b97\u7535\u534f\u540c\u5e73\u53f0HPC Cloud","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":605100,"type":"news"},{"seq":676033973,"ctime":1776310789,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260416\/676033973.shtml","title":"\u7b97\u7535\u534f\u540c\u52a0\u901f\u4ece\u201c\u6982\u5ff5\u201d\u8d70\u5411\u201c\u65bd\u5de5\u56fe\u201d","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":605100,"type":"news"},{"seq":675904987,"ctime":1775815947,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260410\/675904987.shtml","title":"\u534e\u4e30\u80a1\u4efd\uff1a2025\u5e74\u51c0\u5229\u6da62278.61\u4e07\u5143\uff0c\u540c\u6bd4\u4e0b\u964d69.04%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605100,"type":"yidong"},{"seq":675883860,"ctime":1775781942,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260410\/675883860.shtml","title":"\u534e\u4e30\u80a1\u4efd\u53ec\u5f00\u201c\u65b0\u6750\u6599\u65b0\u5de5\u827a\u65b0\u8bbe\u5907\u8054\u5408\u7814\u53d1\u4e2d\u5fc3\u201d\u5de5\u4f5c\u89c4\u5212\u4f1a","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605100,"type":"yidong"},{"seq":675570257,"ctime":1774525127,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260326\/675570257.shtml","title":"\u534e\u4e30\u80a1\u4efd\uff1a\u516c\u53f8\u667a\u80fd\u5316\u53d1\u7535\u673a\u7ec4\u4ea7\u54c1\u51fa\u53e3\u4e3b\u8981\u9762\u5411\u6d77\u5916\u901a\u4fe1\u57fa\u7ad9\u9886\u57df","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":605100,"type":"yidong"},{"seq":675447421,"ctime":1774006726,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260320\/675447421.shtml","title":"\u534e\u4e30\u80a1\u4efd\uff1a\u516c\u53f8\u5c06\u6df1\u8015\u667a\u80fd\u5316\u53d1\u7535\u673a\u7ec4\u4e1a\u52a1\uff0c\u52a0\u5927\u6280\u672f\u7814\u53d1\u4e0e\u4ea7\u54c1\u8fed\u4ee3\u529b\u5ea6","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":605100,"type":"yidong"},{"seq":675438130,"ctime":1773992390,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260320\/675438130.shtml","title":"\u534e\u4e30\u80a1\u4efd\uff1a\u76ee\u524d\u516c\u53f8\u667a\u80fd\u5316\u53d1\u7535\u673a\u7ec4\u4e1a\u52a1\u5360\u516c\u53f8\u8425\u4e1a\u6536\u5165\u7684\u6bd4\u91cd\u5c0f","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":605100,"type":"yidong"},{"seq":674703389,"ctime":1770723525,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260210\/674703389.shtml","title":"\u534e\u4e30\u80a1\u4efd\u6295\u8d44SOFC\u9886\u57df \u52a0\u901f\u5e03\u5c40\u65b0\u578b\u80fd\u6e90\u8d5b\u9053","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":605100,"type":"news"},{"seq":674674623,"ctime":1770642948,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260209\/674674623.shtml","title":"\u534e\u4e30\u80a1\u4efd\uff1a\u8fd1\u671f\u516c\u53f8\u4e0e\u6cdb\u6c22\uff08\u4e0a\u6d77\uff09\u79d1\u6280\u6709\u9650\u516c\u53f8\u7b7e\u7f72\u6295\u8d44\u5408\u4f5c\u7c7b\u534f\u8bae","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":605100,"type":"news"},{"seq":55955401,"ctime":1769702844,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260130\/55955401.shtml","title":"\u534e\u4e30\u80a1\u4efd\uff1a\u534e\u4e30\u52a8\u529b\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605100,"type":"notice"},{"seq":674400433,"ctime":1769672387,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260129\/674400433.shtml","title":"\u534e\u4e30\u80a1\u4efd\uff1a\u9884\u8ba12025\u5e74\u51c0\u5229\u6da6\u540c\u6bd4\u51cf\u5c1157.19%-65.35%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605100,"type":"yidong"},{"seq":674025638,"ctime":1768435334,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260115\/674025638.shtml","title":"\u3010\u79c1\u52df\u8c03\u7814\u8bb0\u5f55\u3011\u5357\u571f\u8d44\u4ea7\u8c03\u7814\u534e\u4e30\u80a1\u4efd","source":"\u8bc1\u5238\u4e4b\u661f","stocks":605100,"type":"news"},{"seq":674023693,"ctime":1768413904,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260115\/674023693.shtml","title":"\u4e0a\u5e02\u516c\u53f8\u7406\u8d22\u6536\u76ca\u201c\u51b0\u706b\u4e24\u91cd\u5929\u201d","source":"\u65b0\u5feb\u62a5","author":"\u6d82\u6ce2","stocks":605100,"type":"news"},{"seq":673819764,"ctime":1767774870,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260107\/673819764.shtml","title":"\u534e\u4e30\u80a1\u4efd\uff1a3000\u4e07\u5143\u95f2\u7f6e\u52df\u96c6\u8d44\u91d1\u73b0\u91d1\u7ba1\u7406\u5230\u671f\u8d4e\u56de\uff0c\u83b7\u6536\u76ca2.96\u4e07\u5143","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":605100,"type":"news"},{"seq":673771141,"ctime":1767664466,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260106\/673771141.shtml","title":"\u4e2d\u9645\u65ed\u521b\u5e02\u503c\u8d856000\u4ebf\u5143\uff0c\u8054\u5408\u5316\u5b66\u6da8\u5e45488% 2025\u5e74\u8d857\u6210\u9c81\u80a1\u5b9e\u73b0\u80a1\u4ef7\u4e0a\u626c","source":"\u5c71\u4e1c\u5546\u62a5","stocks":605100,"type":"yidong"},{"seq":673296045,"ctime":1765981112,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251217\/673296045.shtml","title":"\u534e\u4e30\u80a1\u4efd\uff1a2026\u5e741\u67086\u65e5\u53ec\u5f002026\u5e74\u7b2c\u4e00\u6b21\u4e34\u65f6\u80a1\u4e1c\u4f1a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":605100,"type":"news"},{"seq":673295649,"ctime":1765978808,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251217\/673295649.shtml","title":"\u534e\u4e30\u80a1\u4efd\uff1a\u516c\u53f8\u5c06\u6301\u7eed\u628a\u63e1\u56fd\u9645\u5e02\u573a\u673a\u9047\uff0c\u79ef\u6781\u62d3\u5c55\u6d77\u5916\u5e02\u573a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":605100,"type":"yidong"},{"seq":673295627,"ctime":1765978763,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251217\/673295627.shtml","title":"\u534e\u4e30\u80a1\u4efd\uff1a\u516c\u53f8\u4e0e\u674e\u9a70\u9e9f\u6559\u6388\u3001\u5e7f\u4e1c\u65b0\u578b\u50a8\u80fd\u56fd\u5bb6\u7814\u7a76\u9662\u6709\u9650\u516c\u53f8\u8fd1\u671f\u7b7e\u7f72\u4e86\u300a\u5408\u4f5c\u6846\u67b6\u534f\u8bae\u300b","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":605100,"type":"news"},{"seq":673280906,"ctime":1765961331,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251217\/673280906.shtml","title":"\u534e\u4e30\u80a1\u4efd\uff1a\u7ec8\u6b62\u65b0\u578b\u8f7b\u91cf\u5316\u53d1\u52a8\u673a\u6838\u5fc3\u96f6\u90e8\u4ef6\u667a\u80fd\u5236\u9020\u9879\u76ee\u4e8c\u671f\u5de5\u7a0b","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605100,"type":"yidong"},{"seq":673081026,"ctime":1765282177,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251209\/673081026.shtml","title":"\u534e\u4e30\u80a1\u4efd\uff1a\u516c\u53f8\u5c06\u79ef\u6781\u62d3\u5c55\u56fd\u5185\u5916\u7b97\u529b\u4e2d\u5fc3\u7535\u6e90\u5e02\u573a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":605100,"type":"yidong"},{"seq":672974925,"ctime":1764855877,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251204\/672974925.shtml","title":"\u534e\u4e30\u80a1\u4efd\uff1a\u516c\u53f8\u51fa\u8d442000\u4e07\u5143\u53c2\u80a1\u6295\u8d44\u4e0a\u6d77\u6781\u7bc7\uff0c\u6301\u80a1\u6bd4\u4f8b20%","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":605100,"type":"news"},{"seq":672883396,"ctime":1764636958,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251202\/672883396.shtml","title":"\u534e\u4e30\u80a1\u4efd\u5165\u80a1\u6781\u7bc7\u4eba\u5de5\u667a\u80fd\u79d1\u6280\u516c\u53f8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":605100,"type":"news"},{"seq":672798838,"ctime":1764250286,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251127\/672798838.shtml","title":"\u534e\u4e30\u80a1\u4efd\uff1a\u6b63\u63a8\u8fdb\u4e0a\u6d77\u677e\u6c5fAI\u4e91\u670d\u52a1\u5e94\u7528\u4e2d\u5fc3\u9996\u6279\u6b215\u53f0\u6570\u636e\u4e2d\u5fc3\u7528\u67f4\u6cb9\u53d1\u7535\u673a\u7ec4\u7684\u751f\u4ea7\u4ea4\u4ed8","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":605100,"type":"news"}]

2026-05-22,56.38,56.79,54.10,55.3600,51332,284703700,3.02;2026-05-21,57.57,58.70,55.30,55.5800,40698,232294100,2.39;2026-05-20,55.71,57.93,55.31,57.4800,38355,218575900,2.26;2026-05-19,53.21,56.20,52.90,55.7000,47526,260435800,2.80;2026-05-18,50.40,53.40,50.01,53.1800,47649,247501200,2.80;2026-05-15,51.45,51.92,50.09,50.7700,31694,161767400,1.87;2026-05-14,53.51,53.95,51.15,51.2100,30263,158242100,1.78;2026-05-13,52.40,53.84,52.25,53.2000,30304,161267600,1.78;2026-05-12,53.60,53.73,52.16,52.9700,26170,138064600,1.54;2026-05-11,51.82,54.10,51.59,53.0700,48242,255843500,2.84;2026-05-08,49.13,51.43,48.70,51.3000,35459,179353600,2.09;2026-05-07,49.07,50.18,49.04,49.4700,32019,158817500,1.88;2026-05-06,48.97,49.77,48.21,49.0700,28809,141054000,1.70;2026-04-30,49.50,49.50,48.00,48.9700,25694,125070000,1.51;2026-04-29,48.58,49.59,48.51,48.8300,25522,125256700,1.50;2026-04-28,48.05,48.95,47.75,48.5700,31239,151277700,1.84;2026-04-27,49.26,49.26,47.27,48.4000,34104,163505500,2.01;2026-04-24,50.25,50.28,48.45,48.7500,29778,146303600,1.75;2026-04-23,50.98,52.06,49.47,50.2400,39877,200858000,2.35;2026-04-22,48.80,53.25,48.24,50.8900,69621,355457600,4.10;2026-04-21,48.53,49.43,48.24,48.7200,35835,175323500,2.11;2026-04-20,48.00,49.25,47.55,48.9800,46249,225263400,2.72;2026-04-17,48.32,48.72,47.50,48.0600,45394,218098200,2.67;2026-04-16,44.82,48.36,44.30,47.7600,52973,247937500,3.12;2026-04-15,45.81,46.35,44.77,44.8200,21711,98772500,1.28;2026-04-14,45.76,45.97,44.53,45.8000,28683,129419300,1.69;2026-04-13,46.21,46.21,42.42,44.8600,49665,221136200,2.92;2026-04-10,45.85,46.80,45.34,46.2100,42947,198764900,2.53;2026-04-09,43.80,45.90,43.48,45.6900,49210,221561500,2.90;2026-04-08,42.56,44.07,41.99,43.8000,27912,120936800,1.64;2026-04-07,41.15,42.23,41.00,41.9800,17166,71738400,1.01;2026-04-03,41.86,42.15,40.90,41.1500,15761,65293500,0.93;2026-04-02,41.40,41.97,40.88,41.8500,20260,83912100,1.19;2026-04-01,40.63,41.49,40.41,41.3900,15628,64025400,0.92;2026-03-31,41.36,41.76,40.35,40.4500,18450,75673800,1.09;2026-03-30,40.95,41.60,40.29,41.3600,20993,85997800,1.24;2026-03-27,39.50,41.22,39.33,40.9500,25301,102729800,1.49;2026-03-26,39.76,40.38,39.50,39.7800,14835,59234200,0.87;2026-03-25,38.84,40.20,38.84,39.7600,15701,62373700,0.92;2026-03-24,38.42,39.48,37.88,39.2700,22119,85661700,1.30;2026-03-23,40.16,40.50,37.30,38.0600,38038,146662400,2.24;2026-03-20,41.60,41.97,40.10,40.1600,26126,107435600,1.54;2026-03-19,41.05,43.10,40.40,41.6000,41927,176097300,2.47;2026-03-18,40.58,41.69,40.40,41.5000,15378,63232800,0.90;2026-03-17,42.33,42.50,40.47,40.4900,17189,70724800,1.01;2026-03-16,41.91,42.36,40.99,42.1300,18537,77289000,1.09;2026-03-13,40.90,43.70,40.00,41.9000,39479,166589800,2.32;2026-03-12,41.10,41.37,40.10,40.3500,21136,85791500,1.24;2026-03-11,42.48,42.88,41.32,41.3800,20761,87030700,1.22;2026-03-10,42.73,43.26,42.10,42.2300,19236,81996400,1.13;2026-03-09,42.03,43.54,42.03,42.7300,23375,100082400,1.38;2026-03-06,42.72,43.40,42.24,42.5500,16152,68985700,0.95;2026-03-05,41.03,43.30,41.03,42.6600,26623,113216000,1.57;2026-03-04,39.00,41.00,38.60,40.7000,21173,84848900,1.25;2026-03-03,41.16,41.92,39.03,39.3900,29711,119830400,1.75;2026-03-02,43.20,43.20,41.50,42.0000,36858,155532100,2.17;2026-02-27,43.70,44.39,42.63,43.7900,24952,108247100,1.47;2026-02-26,42.65,43.33,42.03,43.1700,25593,109110800,1.51;2026-02-25,42.69,42.79,41.61,42.6800,20778,88080900,1.22;2026-02-24,43.55,43.55,42.12,42.6900,15953,67974600,0.94;2026-02-13,43.18,43.88,42.95,43.2000,13493,58546400,0.79;2026-02-12,43.67,43.97,43.01,43.1800,19414,84287200,1.14;2026-02-11,43.76,44.51,43.56,43.6700,20085,88166500,1.18;2026-02-10,45.18,45.30,43.95,44.0600,17672,78556100,1.04;2026-02-09,45.95,46.38,43.95,44.8200,34707,155282800,2.04;2026-02-06,43.87,45.97,43.57,45.3500,24800,111426500,1.46;2026-02-05,45.05,45.31,43.60,44.0900,19221,84832000,1.13;2026-02-04,45.10,46.39,44.50,45.0500,25891,117413400,1.52;2026-02-03,44.95,45.66,44.56,45.0500,20258,91262900,1.19;2026-02-02,44.76,46.00,44.76,44.9900,23625,107553900,1.39;2026-01-30,43.43,45.44,43.43,45.2100,30101,134299100,1.77;2026-01-29,46.18,47.00,44.31,44.3400,38164,173870200,2.25;2026-01-28,45.80,46.76,45.30,46.3800,34005,156997800,2.00;2026-01-27,47.00,47.50,45.53,45.8000,31384,144828200,1.85;2026-01-26,47.20,48.62,47.07,47.2800,48567,231334500,2.86;2026-01-23,48.21,48.60,46.96,47.6300,39873,189470500,2.35;2026-01-22,49.50,49.99,47.07,48.1900,57653,277381200,3.39;2026-01-21,48.00,49.58,47.30,49.2000,59609,289963400,3.51;2026-01-20,48.50,48.84,47.70,48.0000,34700,167226100,2.04;2026-01-19,46.22,48.48,46.22,48.2700,53127,253173800,3.13;2026-01-16,47.61,48.26,45.40,46.6700,49990,231195400,2.94;2026-01-15,47.80,49.42,46.66,47.4000,47272,226708200,2.78;2026-01-14,47.88,50.57,47.50,47.8000,65389,319270500,3.85;2026-01-13,47.25,48.68,46.90,47.8700,53011,252911800,3.12;2026-01-12,46.25,47.64,45.33,47.2500,62387,290420300,3.67;2026-01-09,46.10,47.58,45.42,46.2500,46746,216632200,2.75;2026-01-08,46.50,46.56,45.50,46.1500,37934,174486700,2.23;2026-01-07,44.44,46.39,43.97,45.9700,46301,210921600,2.72;2026-01-06,44.40,45.88,43.90,44.6800,41864,188369800,2.46;2026-01-05,45.00,45.70,44.39,44.7600,53643,240981800,3.16;2025-12-31,42.10,45.00,40.90,44.9700,66106,285768200,3.89;2025-12-30,43.00,43.53,41.90,42.0500,41603,176844300,2.45;2025-12-29,43.00,44.15,42.48,43.5300,50837,221409400,2.99;2025-12-26,40.50,43.66,40.50,42.5600,53681,228878800,3.16;2025-12-25,40.08,41.33,40.03,40.9800,41453,168942300,2.44;2025-12-24,39.78,40.85,38.90,40.3300,44616,179067300,2.63;2025-12-23,39.29,39.82,38.50,39.2900,27907,109530700,1.64;2025-12-22,39.01,39.59,38.59,39.2900,31352,122573400,1.84;2025-12-19,39.44,39.78,38.73,38.9900,39686,155204500,2.34;2025-12-18,41.29,41.29,39.32,39.4800,45990,184478900,2.71;2025-12-17,41.82,42.00,39.50,40.8900,60257,244165100,3.55;2025-12-16,42.78,43.31,41.59,41.8200,34202,144084200,2.01;2025-12-15,42.45,43.61,41.91,42.7700,32497,139320100,1.91;2025-12-12,43.00,43.85,42.97,43.0000,29899,129569000,1.76;2025-12-11,44.69,45.66,43.24,43.4000,38568,169856500,2.27;2025-12-10,46.78,46.78,44.50,44.6900,43614,196838400,2.57;2025-12-09,45.68,47.18,45.68,46.4400,55535,258799500,3.27;2025-12-08,44.90,45.70,43.80,45.6800,60433,270314800,3.56;2025-12-05,44.90,46.50,43.99,44.8000,67212,305211800,3.96;2025-12-04,45.00,45.00,43.01,43.9900,40996,181112200,2.41;2025-12-03,45.17,45.19,43.70,43.8100,40677,179606100,2.39;2025-12-02,44.96,45.39,43.66,45.2000,40280,179200300,2.37;2025-12-01,44.47,45.50,44.12,45.2000,41174,185070600,2.42;2025-11-28,44.40,45.18,43.43,44.7200,44275,195766300,2.61;2025-11-27,43.90,45.12,43.73,44.3200,50776,225641600,2.99;2025-11-26,45.95,46.15,43.80,43.9100,84593,377381300,4.98;2025-11-25,45.83,47.13,44.95,46.4100,86475,398160000,5.09;2025-11-24,45.64,45.88,42.09,45.3100,108130,475245200,6.36