[{"seq":675602550,"ctime":1774613318,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260327\/675602550.shtml","title":"\u5927\u6d0b\u751f\u7269\uff1a\u76d0\u9178\u6c28\u4e19\u5549\u7684\u751f\u4ea7\u4e3b\u8981\u4ee5\u5e02\u573a\u4f9b\u9700\u5173\u7cfb\u4e3a\u4e3b\uff0c\u76ee\u524d\u4ea7\u9500\u6b63\u5e38","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"003017","type":"yidong"},{"seq":675356432,"ctime":1773747520,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260317\/675356432.shtml","title":"\u5927\u6d0b\u751f\u7269\uff1a\u516c\u53f8\u53c2\u80a1\u7684\u82af\u4e4b\u7eaf\u4e3b\u8425\u534a\u5bfc\u4f53\u9ad8\u6e29\u8017\u6750\uff0c\u4ea7\u54c1\u5e94\u7528\u4e8e\u8bbe\u5907\u5916\u5ef6\u3001\u523b\u8680\u7b49\u73af\u8282","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"003017","type":"yidong"},{"seq":675254517,"ctime":1773314892,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260312\/675254517.shtml","title":"\u5168\u7403\u80fd\u6e90\u5e02\u573a\u6ce2\u52a8\u52a0\u5267\uff01\u98ce\u7535\u7ec4\u4ef6\u96f6\u5173\u7a0e\u3001\u62ff\u4e0b\u767e\u4ebf\u5149\u50a8\u8ba2\u5355\u7b49\u53ef\u518d\u751f\u80fd\u6e90\u6d77\u5916\u6d88\u606f\u4e0d\u65ad","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053\u2014\u2014\u6295\u8d44\u60c5\u62a5","stocks":"003017","type":"news"},{"seq":675224784,"ctime":1773225527,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260311\/675224784.shtml","title":"\u5927\u6d0b\u751f\u7269\uff1a\u516c\u53f8\u6301\u7eed\u5173\u6ce8\u91cd\u8981\u539f\u6599\u4ef7\u683c\u7684\u53d8\u5316\u8d8b\u52bf\uff0c\u5e76\u6839\u636e\u751f\u4ea7\u8282\u594f\u5236\u5b9a\u91c7\u8d2d\u8ba1\u5212","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"003017","type":"yidong"},{"seq":675224746,"ctime":1773225518,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260311\/675224746.shtml","title":"\u5927\u6d0b\u751f\u7269\uff1a\u82af\u4e4b\u7eaf\u534a\u5bfc\u4f53\u6750\u6599\u6709\u9650\u516c\u53f8\u4e3b\u8981\u751f\u4ea7\u78b3\u5316\u7845\u9ad8\u7eaf\u9676\u74f7\u4ea7\u54c1","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"003017","type":"yidong"},{"seq":675098157,"ctime":1772703551,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260305\/675098157.shtml","title":"\u5927\u6d0b\u751f\u7269\uff1a\u516c\u53f8\u751f\u4ea7\u7684\u78b3\u9178\u94be\u53ef\u4ee5\u5e94\u7528\u4e8e\u67d3\u6599\u884c\u4e1a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"003017","type":"yidong"},{"seq":675098109,"ctime":1772703535,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260305\/675098109.shtml","title":"\u5927\u6d0b\u751f\u7269\uff1a\u516c\u53f8\u98df\u54c1\u6dfb\u52a0\u5242\u9879\u76ee\u76ee\u524d\u5904\u4e8e\u5728\u5efa\u9636\u6bb5","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"003017","type":"yidong"},{"seq":675098094,"ctime":1772703525,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260305\/675098094.shtml","title":"\u5927\u6d0b\u751f\u7269\uff1a\u82af\u4e4b\u7eaf\u9ad8\u7eaf\u9676\u74f7\u78b3\u5316\u7845\u6750\u6599\u4e3b\u8981\u5e94\u7528\u4e8e\u534a\u5bfc\u4f53\u8bbe\u5907\u9886\u57df","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"003017","type":"yidong"},{"seq":675024027,"ctime":1772454691,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260302\/675024027.shtml","title":"\u8282\u540e\u5316\u7ea4\u4ef7\u683c\u666e\u904d\u4e0a\u6da8\uff0c\u770b\u597d\u78f7\u5316\u5de5\u6218\u7565\u4ef7\u503c\u91cd\u4f30","source":"\u4e2d\u56fd\u80fd\u6e90\u7f51","stocks":"003017","type":"news"},{"seq":674874027,"ctime":1771933059,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260224\/674874027.shtml","title":"\u5927\u6d0b\u751f\u7269\uff1a\u80a1\u4e1c\u6c6a\u8d24\u9ad8\u5df2\u51cf\u63010.5712%\u80a1\u4efd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"003017","type":"yidong"},{"seq":674757035,"ctime":1770868096,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260212\/674757035.shtml","title":"\u5927\u6d0b\u751f\u7269\u4e1a\u7ee9\u9884\u589e\uff0c\u65b0\u6750\u6599\u9879\u76ee\u4e0e\u4ea7\u80fd\u6269\u5f20\u5f15\u5173\u6ce8","source":"\u7ecf\u6d4e\u89c2\u5bdf\u7f51","stocks":"003017","type":"yidong"},{"seq":674669558,"ctime":1770638907,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260209\/674669558.shtml","title":"\u5927\u6d0b\u751f\u7269\uff1a\u516c\u53f8\u5c06\u4f9d\u636e\u884c\u4e1a\u4f9b\u9700\u53ca\u4f01\u4e1a\u7ecf\u8425\u60c5\u51b5\u9002\u65f6\u5408\u7406\u5b89\u6392\u751f\u4ea7\u8282\u594f\u4e0e\u89c4\u5212\u9879\u76ee\u5efa\u8bbe","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"003017","type":"yidong"},{"seq":674669537,"ctime":1770638906,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260209\/674669537.shtml","title":"\u5927\u6d0b\u751f\u7269\uff1a\u82af\u4e4b\u7eaf\u9ad8\u7eaf\u9676\u74f7\u9879\u76ee\u5df2\u4e8e2025\u5e7410\u6708\u5e95\u8fdb\u5165\u8bd5\u751f\u4ea7\u72b6\u6001","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"003017","type":"yidong"},{"seq":674666869,"ctime":1770637129,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260209\/674666869.shtml","title":"\u5927\u6d0b\u751f\u7269\uff1a\u516c\u53f8\u53c2\u80a1\u7684\u6d59\u6c5f\u82af\u4e4b\u7eaf\u534a\u5bfc\u4f53\u6750\u6599\u6709\u9650\u516c\u53f8\u751f\u4ea7\u7684\u9ad8\u7eaf\u9676\u74f7\u96f6\u90e8\u4ef6\u5c5e\u4e8e\u534a\u5bfc\u4f53\u751f\u4ea7\u8bbe\u5907\u8017\u6750","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"003017","type":"yidong"},{"seq":674666852,"ctime":1770637128,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260209\/674666852.shtml","title":"\u5927\u6d0b\u751f\u7269\uff1a\u5e74\u4ea7800\u5428\u76d0\u9178\u6c28\u4e19\u5549\u642c\u8fc1\u6269\u5efa\u6280\u6539\u9879\u76ee\u6b63\u5904\u4e8e\u5efa\u8bbe\u9636\u6bb5","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"003017","type":"yidong"},{"seq":674659986,"ctime":1770628124,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260209\/674659986.shtml","title":"\u5927\u6d0b\u751f\u7269\uff1a\u82af\u4e4b\u7eaf\u751f\u4ea7\u4ea7\u54c1\u76f4\u63a5\u63a5\u89e6\u6676\u5706\uff0c\u9a8c\u8bc1\u5468\u671f\u8f83\u957f","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"003017","type":"yidong"},{"seq":674403377,"ctime":1769676961,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260129\/674403377.shtml","title":"2025\u5e74\u5ea6\u77f3\u6cb9\u548c\u5316\u5de5\u884c\u4e1a\u7cbe\u5f69\u6545\u4e8b | \u6df1\u8015\u2014\u2014\u6d59\u6c5f\u5927\u6d0b\u751f\u7269\uff1a\u4e94\u5341\u5e74\u5b88\u671b\u6c5f\u6cb3\uff0c\u7ec8\u6210\u94be\u76d0\u7ec6\u5206\u9886\u57df\u575a\u97e7\u5f15\u9886\u8005","source":"\u4e2d\u56fd\u5316\u5de5\u62a5","stocks":"003017","type":"yidong"},{"seq":674274245,"ctime":1769172186,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260123\/674274245.shtml","title":"\u5927\u6d0b\u751f\u7269\uff1a\u6d59\u6c5f\u82af\u4e4b\u7eaf\u4e13\u6ce8\u4e8e\u77f3\u58a8\u57fa\u78b3\u5316\u7845\u534a\u5bfc\u4f53\u8bbe\u5907\u96f6\u4ef6\u5236\u9020","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"003017","type":"yidong"},{"seq":674268903,"ctime":1769167012,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260123\/674268903.shtml","title":"\u5927\u6d0b\u751f\u7269\uff1a\u516c\u53f8\u53c2\u80a1\u7684\u6d59\u6c5f\u82af\u4e4b\u7eaf\u534a\u5bfc\u4f53\u6750\u6599\u6709\u9650\u516c\u53f8\u4e3b\u8981\u4e1a\u52a1\u662f\u751f\u4ea7\u5236\u9020\u77f3\u58a8\u57fa\u9ad8\u7eaf\u9676\u74f7\u4ea7\u54c1","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"003017","type":"yidong"},{"seq":674207211,"ctime":1769031445,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260122\/674207211.shtml","title":"\u8d85600\u5bb6\u4e0a\u5e02\u516c\u53f8\u9884\u544a2025\u5e74\u4e1a\u7ee9 \u65b0\u5174\u4ea7\u4e1a\u589e\u52bf\u4eae\u773c","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"003017","type":"news"},{"seq":674144744,"ctime":1768870374,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260120\/674144744.shtml","title":"\u5927\u6d0b\u751f\u7269\uff1a\u6d59\u6c5f\u82af\u4e4b\u7eaf\u751f\u4ea7\u4ea7\u54c1\u76f4\u63a5\u63a5\u89e6\u6676\u5706 \u76ee\u524d\u8fd8\u5728\u9a8c\u8bc1\u8fc7\u7a0b\u4e2d","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"003017","type":"yidong"},{"seq":674110369,"ctime":1768787310,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260119\/674110369.shtml","title":"\u57fa\u7840\u5316\u5de5\u4e09\u5927\u9f99\u5934\u9884\u8ba12025\u5e74\u4e1a\u7ee9\u7ffb\u500d\uff0c\u80a1\u4ef7\u6e10\u6da8","source":"\u8bc1\u5238\u5e02\u573a\u5468\u520a","author":"\u672c\u520a","stocks":"003017","type":"news"},{"seq":673967673,"ctime":1768281371,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260113\/673967673.shtml","title":"\u5927\u6d0b\u751f\u7269\u83b7\u8bc4\u5efa\u5fb7\u5e02\u201c\u5f15\u9886\u578b\u201d\u4eba\u624d\u4f01\u4e1a","source":"\u5927\u6d0b\u751f\u7269\u5b98\u7f51\u5b98\u5fae","stocks":"003017","type":"yidong"},{"seq":673953482,"ctime":1768227222,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260112\/673953482.shtml","title":"\u5927\u6d0b\u751f\u7269\uff1a\u6d59\u6c5f\u82af\u4e4b\u7eaf\u4e0e\u73c2\u739b\u79d1\u6280\u540c\u5c5e\u534a\u5bfc\u4f53\u8bbe\u5907\u96f6\u90e8\u4ef6\u5236\u9020\u9886\u57df","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"003017","type":"yidong"},{"seq":673890930,"ctime":1767949057,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260109\/673890930.shtml","title":"\u5927\u6d0b\u751f\u7269\uff1a\u7a7f\u8d8a\u4ea7\u4e1a\u5468\u671f \u7f14\u9020\u957f\u9752\u201c\u4f20\u5947\u201d","source":"\u4e2d\u56fd\u5316\u5de5\u62a5","stocks":"003017","type":"yidong"},{"seq":673770433,"ctime":1767662784,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260106\/673770433.shtml","title":"\u78b3\u9178\u94be\u4ea7\u4e1a\u7a33\u6b65\u6269\u5bb9 \u5927\u6d0b\u751f\u7269\u559c\u8fce\u91cf\u4ef7\u9f50\u5347\u53cc\u7ea2\u5229","source":"\u8d22\u95fb","stocks":"003017","type":"news"},{"seq":673765427,"ctime":1767656990,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260106\/673765427.shtml","title":"\u5927\u6d0b\u751f\u72692025\u5e74\u6263\u975e\u9884\u589e\u8d8547% \u6838\u5fc3\u4ea7\u54c1\u91cf\u4ef7\u9f50\u5347\u5f70\u663e\u7ecf\u8425\u97e7\u6027","source":"\u957f\u6c5f\u5546\u62a5","stocks":"003017","type":"news"},{"seq":673741097,"ctime":1767599633,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260105\/673741097.shtml","title":"\u5927\u6d0b\u751f\u726901\u670805\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"003017","type":"yidong"},{"seq":673735076,"ctime":1767583640,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260105\/673735076.shtml","title":"\u4e1a\u7ee9\u5927\u5e45\u9884\u589e\u80a1\u62a2\u5148\u770b\uff01","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u4f59\u8389","stocks":"003017","type":"news"},{"seq":55525649,"ctime":1767542845,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260105\/55525649.shtml","title":"\u5927\u6d0b\u751f\u7269\uff1a2025\u5e74\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"003017","type":"notice"},{"seq":673458229,"ctime":1766527203,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251224\/673458229.shtml","title":"\u5927\u6d0b\u751f\u7269\u9648\u9633\u8d35\uff1a\u624e\u624e\u5b9e\u5b9e\u8c0b\u53d1\u5c55\uff0c\u77e2\u5fd7\u6253\u9020\u957f\u9752\u57fa\u4e1a","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"003017","type":"news"},{"seq":673290872,"ctime":1765972465,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251217\/673290872.shtml","title":"\u5927\u6d0b\u751f\u7269\uff1a\u80a1\u4e1c\u6c6a\u8d24\u9ad8\u62df\u51cf\u6301\u4e0d\u8d85\u8fc70.68%\u516c\u53f8\u80a1\u4efd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"003017","type":"yidong"},{"seq":673175020,"ctime":1765541370,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251212\/673175020.shtml","title":"\u5927\u6d0b\u751f\u7269\uff1a\u62df1.93\u4ebf\u5143\u65b0\u5efa\u5e74\u4ea72000\u5428\u7279\u79cd\u9ad8\u5206\u5b50\u6750\u6599\u805a\u919a\u919a\u916e\u53ca\u5173\u952e\u4e2d\u95f4\u4f53\u9879\u76ee","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"003017","type":"news"},{"seq":673174888,"ctime":1765541202,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251212\/673174888.shtml","title":"\u5927\u6d0b\u751f\u7269\uff1a\u62df5\u4ebf\u5143\u6295\u5efa\u78b3\u9178\u94be\u53ca\u5176\u4ed6\u65b0\u6750\u6599\u9879\u76ee","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"003017","type":"news"},{"seq":673174704,"ctime":1765540615,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251212\/673174704.shtml","title":"\u5927\u6d0b\u751f\u7269\uff1a\u62df\u8bbe\u7acb\u5168\u8d44\u5b50\u516c\u53f8\u5c71\u4e1c\u5927\u6d0b\u65b0\u6750\u6599\u6709\u9650\u516c\u53f8\u5efa\u8bbe\u5e74\u4ea76\u4e07\u5428\u6c22\u6c27\u5316\u94be\u78b3\u5316\u6cd5\u8f7b\u8d28\u78b3\u9178\u94be\u548c3\u4e07\u5428\u6d41\u5316\u5e8a\u6cd5\u91cd\u8d28\u78b3\u9178\u94be\u7b49\u65b0\u6750\u6599\u9879\u76ee","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"003017","type":"yidong"},{"seq":671928279,"ctime":1761133166,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251022\/671928279.shtml","title":"\u521b\u65b0\u9a71\u52a8\u4e1a\u7ee9\u5feb\u8dd1\uff0c\u5927\u6d0b\u751f\u7269\u524d\u4e09\u5b63\u5ea6\u51c0\u5229\u6da6\u589e\u957f56.12%","source":"\u8d22\u95fb","stocks":"003017","type":"news"},{"seq":54532391,"ctime":1760976450,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251021\/54532391.shtml","title":"\u5927\u6d0b\u751f\u7269\uff1a2025\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"003017","type":"notice"},{"seq":671869891,"ctime":1760964095,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251020\/671869891.shtml","title":"\u5927\u6d0b\u751f\u7269\uff1a2025\u5e74\u4e09\u5b63\u62a5\u4e1a\u7ee9\u7a33\u5065\u589e\u957f\uff0c\u76c8\u5229\u80fd\u529b\u663e\u8457\u63d0\u5347","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"003017","type":"news"},{"seq":671855421,"ctime":1760949866,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251020\/671855421.shtml","title":"\u5927\u6d0b\u751f\u7269\uff1a\u7b2c\u4e09\u5b63\u5ea6\u51c0\u5229\u6da6\u4e3a2953.1\u4e07\u5143\uff0c\u540c\u6bd4\u589e\u957f48.92%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"003017","type":"yidong"},{"seq":54476991,"ctime":1760458045,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251015\/54476991.shtml","title":"\u5927\u6d0b\u751f\u7269\uff1a2025\u5e74\u524d\u4e09\u5b63\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"003017","type":"notice"},{"seq":671717912,"ctime":1760432141,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251014\/671717912.shtml","title":"\u5927\u6d0b\u751f\u7269\uff1a\u9884\u8ba1\u524d\u4e09\u5b63\u5ea6\u51c0\u5229\u6da6\u540c\u6bd4\u589e\u957f44.35%-75.56%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"003017","type":"yidong"}]

2026-03-31,30.84,31.50,30.40,30.4500,18694,57641600,2.70;2026-03-30,30.51,31.54,30.38,30.8400,22984,71241500,3.32;2026-03-27,29.64,30.85,29.55,30.7400,15419,46951400,2.23;2026-03-26,30.46,30.48,29.65,29.9500,11243,33753900,1.62;2026-03-25,29.74,30.44,29.74,30.3000,16239,49031900,2.34;2026-03-24,29.89,29.94,28.68,29.7400,35765,104395200,5.16;2026-03-23,30.00,30.79,29.10,29.2300,40325,120522800,5.82;2026-03-20,31.59,31.79,30.15,30.2100,29003,89023900,4.19;2026-03-19,32.36,32.58,31.52,31.6300,22806,72897600,3.29;2026-03-18,31.46,32.91,31.33,32.5500,31512,101676300,4.55;2026-03-17,32.31,32.71,31.45,31.4600,20635,66009100,2.98;2026-03-16,32.48,32.93,31.98,32.3300,20435,66164700,2.95;2026-03-13,32.58,33.15,32.39,32.4800,19640,64383400,2.83;2026-03-12,33.45,33.53,32.41,32.5600,25082,82649200,3.62;2026-03-11,33.66,34.00,33.23,33.3500,27884,93413900,4.02;2026-03-10,33.45,33.78,33.13,33.6100,21335,71660400,3.08;2026-03-09,34.49,34.68,33.19,33.3000,34355,115652600,4.96;2026-03-06,33.00,34.54,32.80,34.3900,32041,108363500,4.62;2026-03-05,33.03,33.48,32.66,32.8900,28825,95275800,4.16;2026-03-04,33.61,33.65,32.24,32.5200,41186,135350300,5.94;2026-03-03,34.38,35.28,33.60,33.9700,51443,176904800,7.42;2026-03-02,35.00,36.99,34.03,34.3600,88892,312343100,12.83;2026-02-27,33.34,33.70,33.13,33.7000,21239,70961200,3.07;2026-02-26,33.50,33.67,33.24,33.4900,20597,68942400,2.97;2026-02-25,33.40,33.60,33.23,33.4400,21918,73303100,3.16;2026-02-24,33.23,33.70,32.94,33.4200,23214,77672300,3.35;2026-02-13,32.58,33.44,32.30,33.0900,23847,78953300,3.44;2026-02-12,33.09,33.19,32.35,32.5300,20876,68203700,3.01;2026-02-11,32.50,33.31,32.40,33.0000,23740,78251800,3.43;2026-02-10,32.73,32.80,32.53,32.5600,15436,50437400,2.23;2026-02-09,32.44,32.70,32.22,32.6000,19123,62122900,2.76;2026-02-06,31.80,32.58,31.54,32.1600,21775,70288800,3.14;2026-02-05,31.69,32.21,31.69,31.8600,19308,61797800,2.79;2026-02-04,31.76,32.32,31.62,31.8100,19163,61183500,2.77;2026-02-03,32.00,32.00,31.40,31.8000,19634,62207700,2.83;2026-02-02,32.49,32.80,31.51,31.5500,26449,85003000,3.82;2026-01-30,31.50,32.47,31.35,32.4700,29856,95606200,4.31;2026-01-29,31.97,32.49,31.40,31.5400,25208,80529200,3.64;2026-01-28,32.50,32.50,32.01,32.0800,19175,61751700,2.77;2026-01-27,32.37,32.90,31.79,32.5400,26854,86694400,3.88;2026-01-26,32.48,32.75,32.21,32.7000,35032,113936000,5.06;2026-01-23,32.43,32.66,32.20,32.5000,27052,87716000,3.90;2026-01-22,32.55,32.56,32.10,32.4300,27145,87543700,3.92;2026-01-21,32.20,32.69,32.02,32.5600,30841,99920900,4.45;2026-01-20,32.58,32.64,31.92,32.4200,35912,115837100,5.18;2026-01-19,31.90,32.60,31.89,32.4800,35567,114881500,5.13;2026-01-16,31.60,32.16,31.10,32.1400,38348,121438300,5.53;2026-01-15,31.00,31.85,30.89,31.3900,29122,91382900,4.20;2026-01-14,31.45,31.63,30.73,31.2500,37736,118023900,5.45;2026-01-13,31.40,31.98,31.20,31.4900,47950,151670400,6.92;2026-01-12,31.30,31.39,31.08,31.3100,34481,107663200,4.98;2026-01-09,31.10,31.30,30.88,31.2900,36168,112620000,5.22;2026-01-08,31.19,31.29,30.91,31.1000,38421,119416700,5.55;2026-01-07,31.30,31.64,31.00,31.0700,61089,190693900,8.82;2026-01-06,32.85,32.87,31.20,31.4000,115030,363243600,16.60;2026-01-05,31.21,32.85,30.05,32.8500,89579,288247100,12.93;2025-12-31,30.17,30.24,29.68,29.8600,14868,44429100,2.15;2025-12-30,29.70,30.47,29.49,30.1900,18818,56383100,2.72;2025-12-29,29.58,30.15,29.35,29.7900,22161,66145200,3.20;2025-12-26,30.43,30.63,29.52,29.5600,22990,68901100,3.32;2025-12-25,29.75,30.68,29.53,30.5700,18199,54782500,2.63;2025-12-24,29.56,29.93,29.51,29.6500,16292,48392000,2.35;2025-12-23,29.58,29.80,29.30,29.6800,15209,45002800,2.19;2025-12-22,29.80,29.89,29.46,29.5800,16117,47692500,2.33;2025-12-19,29.20,29.69,29.00,29.5800,16183,47475000,2.34;2025-12-18,28.67,29.51,28.38,29.2400,19440,56507000,2.81;2025-12-17,28.76,29.14,28.30,28.9300,21074,60473700,3.04;2025-12-16,29.76,29.91,28.67,28.7600,24351,70512700,3.51;2025-12-15,30.24,30.35,29.69,29.7600,28634,85611900,4.13;2025-12-12,29.99,31.40,29.73,30.0400,35874,109911800,5.18;2025-12-11,30.52,30.75,29.92,30.0000,11649,35158800,1.68;2025-12-10,30.73,30.77,30.01,30.3100,12795,38755000,1.85;2025-12-09,30.69,31.45,30.43,30.4600,16400,50658500,2.37;2025-12-08,30.44,30.75,30.28,30.7000,16952,51795100,2.45;2025-12-05,29.66,30.49,29.56,30.4700,18941,57036200,2.73;2025-12-04,29.58,30.09,29.20,29.6600,17094,50759600,2.47;2025-12-03,30.00,30.05,29.56,29.7500,14470,43023400,2.09;2025-12-02,30.18,30.18,29.77,29.9100,11730,35096500,1.69;2025-12-01,30.28,30.50,30.09,30.1500,14489,43894200,2.09;2025-11-28,30.13,30.30,29.85,30.1600,13998,42037100,2.02;2025-11-27,29.80,30.20,29.50,30.1700,14677,44011600,2.12;2025-11-26,29.91,30.28,29.50,29.6300,17254,51591100,2.49;2025-11-25,29.90,30.30,29.61,29.8900,18829,56413500,2.72;2025-11-24,29.68,30.00,29.06,29.6900,22533,66694600,3.25;2025-11-21,31.27,31.43,29.10,29.1500,30195,90365100,4.36;2025-11-20,31.74,32.38,31.40,31.5400,17450,55519800,2.52;2025-11-19,32.30,32.82,31.61,31.7400,20873,66671900,3.01;2025-11-18,32.93,33.09,31.84,32.0100,20921,67439300,3.02;2025-11-17,33.36,33.95,32.96,32.9700,20386,67968200,2.94;2025-11-14,33.69,34.27,33.31,33.3400,18649,62805100,2.69;2025-11-13,32.57,33.98,32.50,33.6000,26880,89840600,3.88;2025-11-12,32.38,32.72,32.05,32.6100,19370,62878700,2.80;2025-11-11,32.50,33.09,32.30,32.4900,22070,72306900,3.19;2025-11-10,32.70,33.42,32.05,32.2700,23565,77148700,3.40;2025-11-07,32.51,32.87,32.00,32.5200,17821,57837700,2.57;2025-11-06,32.29,32.66,32.01,32.4800,17656,57184300,2.55;2025-11-05,31.47,32.04,31.28,31.9200,13749,43740400,1.98;2025-11-04,32.98,33.14,31.43,31.6000,33913,108765200,4.89;2025-11-03,33.10,33.50,32.80,32.9200,22503,74391700,3.25;2025-10-31,32.95,33.30,32.85,32.9500,14254,47185100,2.06;2025-10-30,33.48,33.50,32.80,32.8000,20569,68135800,2.97;2025-10-29,33.65,33.95,32.91,33.5100,28816,95931900,4.16;2025-10-28,33.60,34.10,33.60,33.8900,21100,71342800,3.05;2025-10-27,34.10,34.64,33.60,33.9000,36782,125284000,5.31;2025-10-24,33.94,34.33,33.64,33.9700,25754,87419500,3.72;2025-10-23,33.98,34.23,33.60,34.1200,16788,56953200,2.42;2025-10-22,35.05,35.32,33.80,34.1100,28794,98743200,4.16;2025-10-21,34.90,35.34,34.08,35.0500,28903,100631600,4.17;2025-10-20,34.49,35.35,34.43,34.9000,29312,102265800,4.23;2025-10-17,34.38,35.85,34.03,34.6600,31104,108396400,4.49;2025-10-16,34.98,35.45,34.15,34.3800,25495,88697000,3.68;2025-10-15,34.70,35.13,33.65,34.8800,38254,132748900,5.52;2025-10-14,34.30,35.39,33.79,34.5400,46015,158871100,6.64;2025-10-13,32.51,34.20,31.95,34.0000,36260,121784300,5.23;2025-10-10,32.81,34.33,32.81,33.3200,37585,126089000,5.42;2025-10-09,32.22,33.28,31.95,33.0800,37233,121673400,5.37