[{"seq":675533448,"ctime":1774422545,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260325\/675533448.shtml","title":"\u6da6\u79be\u6750\u6599\u62df\u53d1\u4e0d\u8d853.7\u4ebf\u5143\u53ef\u8f6c\u503a\u52a0\u7801\u9ad8\u7aef\u6709\u673a\u7845\u65b0\u6750\u6599","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300727,"type":"news"},{"seq":675329375,"ctime":1773666690,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260316\/675329375.shtml","title":"\u6da6\u79be\u6750\u6599\uff1a\u516c\u53f8\u4e13\u4e1a\u4ece\u4e8b\u6709\u673a\u7845\u6df1\u52a0\u5de5\u4ea7\u54c1\u53ca\u7eba\u7ec7\u5370\u67d3\u52a9\u5242\u4ea7\u54c1\u7684\u7814\u53d1\u3001\u751f\u4ea7\u548c\u9500\u552e","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300727,"type":"news"},{"seq":675168604,"ctime":1773058482,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260309\/675168604.shtml","title":"\u6da6\u79be\u6750\u6599\uff1a\u7845\u57fa\u51b7\u5374\u6db2\u4e0d\u542bPFAS\u7269\u8d28","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300727,"type":"news"},{"seq":675168455,"ctime":1773058125,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260309\/675168455.shtml","title":"\u6da6\u79be\u6750\u6599\uff1a\u516c\u53f8\u751f\u4ea7\u7684\u7535\u5b50\u7ea7MM\u53ef\u7528\u4e8e\u7535\u5b50\u3001\u56fd\u9632\u548c\u822a\u7a7a\u5de5\u4e1a\u7cbe\u5bc6\u8bbe\u5907\u9886\u57df","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300727,"type":"yidong"},{"seq":675167805,"ctime":1773056491,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260309\/675167805.shtml","title":"\u6da6\u79be\u6750\u6599\uff1a\u516c\u53f8\u73b0\u6709\u7684\u6db2\u51b7\u4ea7\u54c1\u65b9\u6848\u5728\u5b89\u5168\u6027\u80fd\u548c\u4f4e\u6e29\u6027\u80fd\u4e0a\u5b58\u5728\u4e00\u5b9a\u4f18\u52bf","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300727,"type":"yidong"},{"seq":675161609,"ctime":1773043900,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260309\/675161609.shtml","title":"\u6da6\u79be\u6750\u6599\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651457.43\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":300727,"type":"yidong"},{"seq":675158716,"ctime":1773041498,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260309\/675158716.shtml","title":"\u6da6\u79be\u6750\u6599\uff1a\u516c\u53f8\u6db2\u51b7\u4ea7\u54c1\u65b9\u6848\u9002\u7528\u4e8e\u50a8\u80fd\u3001\u5145\u7535\u6869\u7b49\u573a\u666f","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300727,"type":"yidong"},{"seq":675061107,"ctime":1772590193,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260304\/675061107.shtml","title":"\u82f1\u4f1f\u8fbe\u63a8\u51fa\u4e0b\u4e00\u4ee3AI\u7cfb\u7edf\uff0c\u6db2\u51b7\u670d\u52a1\u5668\u6982\u5ff5\u9707\u8361\u62c9\u5347","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053\u2014\u2014\u6295\u8d44\u60c5\u62a5","stocks":300727,"type":"news"},{"seq":675059713,"ctime":1772587185,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260304\/675059713.shtml","title":"\u82f1\u4f1f\u8fbe\u518d\u53d1\u529b\uff0c\u201c\u5149\u3001\u5149\u7ea4\u3001\u6db2\u51b7\u201d\u8d8b\u52bf\u518d\u5f3a\u5316","source":"\u4e2d\u56fd\u80fd\u6e90\u7f51","stocks":300727,"type":"news"},{"seq":674932713,"ctime":1772093501,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260226\/674932713.shtml","title":"\u6da6\u79be\u6750\u6599\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51653642.26\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":300727,"type":"yidong"},{"seq":674860726,"ctime":1771909331,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260224\/674860726.shtml","title":"\u67d3\u6599\u677f\u5757\u5348\u540e\u6301\u7eed\u8d70\u9ad8\uff0c\u5409\u534e\u96c6\u56e2\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300727,"type":"yidong"},{"seq":674780112,"ctime":1770917956,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260213\/674780112.shtml","title":"\u7b97\u529b\u9700\u6c42\u50ac\u201c\u70ed\u201d\u51b7\u5374\u6db2 \u4e0a\u5e02\u516c\u53f8\u7ade\u9010\u6db2\u51b7\u8d5b\u9053","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":300727,"type":"news"},{"seq":674651979,"ctime":1770615796,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260209\/674651979.shtml","title":"\u6da6\u79be\u6750\u6599\u53ef\u8f6c\u503a\u88ab\u53d7\u7406 \u5c06\u4e8e\u6df1\u4ea4\u6240\u4e0a\u5e02","source":"\u4e2d\u56fd\u4e0a\u5e02\u516c\u53f8\u7f51","stocks":300727,"type":"yidong"},{"seq":674647024,"ctime":1770600954,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260209\/674647024.shtml","title":"\u67d3\u6599\u677f\u5757\u76d8\u521d\u8d70\u9ad8\uff0c\u95f0\u571f\u80a1\u4efd\u7b49\u80a1\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300727,"type":"news"},{"seq":674623277,"ctime":1770380039,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260206\/674623277.shtml","title":"\u6da6\u79be\u6750\u6599\uff1a\u7535\u529b\u7edd\u7f18\u6db2\u4f53\u7845\u6a61\u80f6\u5177\u5907\u8010\u6f0f\u7535\u8d77\u75d5\u3001\u5f3a\u673a\u68b0\u3001\u5f3a\u7a33\u5b9a\u6027\u7b49\u7279\u70b9","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300727,"type":"yidong"},{"seq":674558471,"ctime":1770208773,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260204\/674558471.shtml","title":"\u6da6\u79be\u6750\u6599\uff1a\u516c\u53f8\u6db2\u51b7\u4ea7\u54c1\u5df2\u5f62\u6210\u9500\u552e","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300727,"type":"yidong"},{"seq":674558464,"ctime":1770208763,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260204\/674558464.shtml","title":"\u6da6\u79be\u6750\u6599\uff1a\u516c\u53f8\u751f\u4ea7\u7684\u7535\u5b50\u7ea7MM\u4ea7\u54c1\u542b\u91cf\u8fbe99.999%","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300727,"type":"yidong"},{"seq":674556214,"ctime":1770206952,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260204\/674556214.shtml","title":"\u6da6\u79be\u6750\u6599\uff1a\u516c\u53f8\u4e13\u6ce8\u4e8e\u6709\u673a\u7845\u6df1\u52a0\u5de5\u4ea7\u54c1\u53ca\u7eba\u7ec7\u5370\u67d3\u52a9\u5242\u4ea7\u54c1\u7684\u7814\u53d1\u3001\u751f\u4ea7\u548c\u9500\u552e","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300727,"type":"yidong"},{"seq":674554795,"ctime":1770205284,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260204\/674554795.shtml","title":"\u6da6\u79be\u6750\u6599\uff1a\u516c\u53f8\u51b7\u5374\u6db2\u5177\u5907\u5e7f\u6cdb\u7684\u517c\u5bb9\u6027\u3001\u5f3a\u6362\u70ed\u6027\u80fd\u3001\u9ad8\u80fd\u6548\u7b49\u7279\u70b9","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300727,"type":"news"},{"seq":674554267,"ctime":1770205190,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260204\/674554267.shtml","title":"\u6da6\u79be\u6750\u6599\uff1a\u516c\u53f8\u4ea7\u54c1\u79cd\u7c7b\u7e41\u591a\uff0c\u4e0b\u6e38\u53ef\u5e94\u7528\u9886\u57df\u5e7f\u6cdb","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300727,"type":"yidong"},{"seq":674554220,"ctime":1770205184,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260204\/674554220.shtml","title":"\u6da6\u79be\u6750\u6599\uff1a\u516c\u53f8\u4ea7\u54c1\u5177\u5907\u521b\u65b0\u578b\u3001\u9ad8\u9644\u52a0\u503c\u3001\u9ad8\u6027\u80fd\u5316\u3001\u529f\u80fd\u5316\u3001\u590d\u5408\u5316\u3001\u7eff\u8272\u5316\u3001\u8fdb\u53e3\u66ff\u4ee3\u6027\u5f3a\u7684\u9ad8\u7aef\u5dee\u5f02\u5316\u4ea7\u54c1\u7ade\u4e89\u4f18\u52bf","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300727,"type":"yidong"},{"seq":674552569,"ctime":1770203437,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260204\/674552569.shtml","title":"\u6da6\u79be\u6750\u6599\uff1a\u76ee\u524d\u516c\u53f8\u7ecf\u8425\u72b6\u51b5\u826f\u597d\uff0c\u751f\u4ea7\u6709\u5e8f","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300727,"type":"yidong"},{"seq":673629418,"ctime":1767084393,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251230\/673629418.shtml","title":"\u534e\u91d1\u8bc1\u5238\uff1aAI\u53d1\u5c55\u52a0\u901f\u6db2\u51b7\u6e17\u900f\u7387 \u6db2\u51b7\u5de5\u8d28\u6253\u5f00\u6210\u957f\u7a7a\u95f4","source":"\u667a\u901a\u8d22\u7ecf","stocks":300727,"type":"news"},{"seq":673351829,"ctime":1766135375,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251219\/673351829.shtml","title":"\u521b\u65b0\u5b9e\u529b\u518d\u83b7\u8ba4\u53ef\uff01\u6da6\u79be\u6750\u6599\u5165\u9009\u6d59\u6c5f\u7701\u91cd\u70b9\u4f01\u4e1a\u7814\u7a76\u9662","source":"\u6da6\u79be\u6750\u6599\u5b98\u5fae","author":"\u80a1\u7968\u4ee3\u7801","stocks":300727,"type":"news"},{"seq":673132756,"ctime":1765442894,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251211\/673132756.shtml","title":"\u6da6\u79be\u6750\u6599\u643a\u521b\u65b0\u4ea7\u54c1\u7cbe\u5f69\u4eae\u76f82025\u4e2d\u56fd\u56fd\u9645\u6d82\u6599\u5c55","source":"\u5168\u666f\u7f51","stocks":300727,"type":"yidong"},{"seq":672793769,"ctime":1764245357,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251127\/672793769.shtml","title":"\u6da6\u79be\u6750\u6599\uff1a26.8999\u4e07\u80a1\u9650\u552e\u80a1\u5c06\u4e8e12\u67081\u65e5\u4e0a\u5e02\u6d41\u901a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300727,"type":"news"},{"seq":55062897,"ctime":1764173177,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251127\/55062897.shtml","title":"\u6da6\u79be\u6750\u6599\uff1a\u6da6\u79be\u6750\u6599\u5173\u4e8e2022\u5e74\u9650\u5236\u6027\u80a1\u7968\u6fc0\u52b1\u8ba1\u5212\u9996\u6b21\u6388\u4e88\uff08\u6682\u7f13\u5f52\u5c5e\u90e8\u5206\uff09\u53ca\u9884\u7559\u6388\u4e88\u90e8\u5206\u7b2c\u4e09\u4e2a\u5f52\u5c5e\u671f\u5f52\u5c5e\u7ed3\u679c\u66a8\u80a1\u4efd\u4e0a\u5e02\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300727,"type":"notice"},{"seq":672531508,"ctime":1763378969,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251117\/672531508.shtml","title":"\u6da6\u79be\u6750\u6599\u8363\u83b7EcoVadis\u94f6\u724c\u8ba4\u8bc1 \u53ef\u6301\u7eed\u53d1\u5c55\u7ee9\u6548\u8dfb\u8eab\u5168\u7403\u524d13%","source":"\u5168\u666f\u7f51","stocks":300727,"type":"news"},{"seq":672486959,"ctime":1763110152,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251114\/672486959.shtml","title":"\u6da6\u79be\u6750\u6599\u83b7EcoVadis\u94f6\u724c\u8ba4\u53ef\uff1a\u5728\u53ef\u6301\u7eed\u53d1\u5c55\u7684\u9053\u8def\u4e0a\u7825\u783a\u524d\u884c","source":"\u6da6\u79be\u6750\u6599\u5b98\u5fae","stocks":300727,"type":"yidong"},{"seq":672360853,"ctime":1762762277,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251110\/672360853.shtml","title":"\u6da6\u79be\u6750\u6599\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51653844.98\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":300727,"type":"yidong"},{"seq":672315026,"ctime":1762479970,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251107\/672315026.shtml","title":"\u6709\u673a\u7845\u6982\u5ff5\u80a1\u96c6\u4f53\u8d70\u9ad8\uff0c\u5408\u76db\u7845\u4e1a\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300727,"type":"yidong"},{"seq":672292892,"ctime":1762418182,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251106\/672292892.shtml","title":"\u6da6\u79be\u6750\u6599\u83b7\u6df1\u4ea4\u62402024-2025\u5e74\u5ea6\u4fe1\u606f\u62ab\u9732A\u7ea7\u8bc4\u4ef7","source":"\u6da6\u79be\u6750\u6599\u5b98\u5fae","author":"\u80a1\u7968\u4ee3\u7801","stocks":300727,"type":"yidong"},{"seq":672247967,"ctime":1762298808,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251105\/672247967.shtml","title":"\u559c\u62a5\uff01\u6da6\u79be\u6750\u6599\u8363\u83b7\u201c\u56fd\u5bb6\u7ea7\u5236\u9020\u4e1a\u5355\u9879\u51a0\u519b\u201d\u79f0\u53f7","source":"\u6da6\u79be\u6750\u6599\u5b98\u5fae","stocks":300727,"type":"yidong"},{"seq":672232668,"ctime":1762246306,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251104\/672232668.shtml","title":"\u6da6\u79be\u6750\u6599\u8fde\u7eed\u4e94\u5e74\u8749\u8054\u4fe1\u606f\u62ab\u9732A\u7ea7 \u5f70\u663e\u5353\u8d8a\u6cbb\u7406\u4e0e\u9ad8\u5ea6\u4f01\u4e1a\u8d23\u4efb\u611f","source":"\u5168\u666f\u7f51","stocks":300727,"type":"yidong"},{"seq":672127406,"ctime":1761813492,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251030\/672127406.shtml","title":"\u6da6\u79be\u6750\u6599\u643a\u624b\u6d59\u6c5f\u5de5\u4e1a\u5927\u5b66\uff0c\u5171\u5efa\u4eba\u624d\u5171\u80b2\u751f\u6001","source":"\u6da6\u79be\u6750\u6599\u5b98\u5fae","stocks":300727,"type":"yidong"},{"seq":672085558,"ctime":1761701228,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251029\/672085558.shtml","title":"\u4e09\u4ee3\u5236\u51b7\u5242\u884c\u4e1a\u7ef4\u6301\u9ad8\u666f\u6c14","source":"\u5927\u4f17\u8bc1\u5238\u62a5","author":"newshoo","stocks":300727,"type":"news"},{"seq":672063343,"ctime":1761642017,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251028\/672063343.shtml","title":"\u6da6\u79be\u6750\u6599\u83b7\u8bc4\u56fd\u5bb6\u7ea7\u4e13\u7cbe\u7279\u65b0 \u201c\u5c0f\u5de8\u4eba\u201d \u4f01\u4e1a","source":"\u6da6\u79be\u6750\u6599\u5b98\u5fae","stocks":300727,"type":"yidong"},{"seq":672041776,"ctime":1761571059,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251027\/672041776.shtml","title":"\u9ad8\u589e\u957f\u6001\u52bf\u660e\u663e \u6da6\u79be\u6750\u6599\u524d\u4e09\u5b63\u5ea6\u6263\u975e\u51c0\u5229\u6da6\u589e\u957f45.27%","source":"\u5168\u666f\u7f51","stocks":300727,"type":"news"},{"seq":672013525,"ctime":1761520571,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251027\/672013525.shtml","title":"\u201c\u7834\u5c40 \u7acb\u65b0 \u5171\u751f\u201d\u6da6\u79be\u6750\u65992025\u6280\u672f\u4ea4\u6d41\u4f1a\u5706\u6ee1\u4e3e\u529e","source":"\u6da6\u79be\u6750\u6599\u5b98\u5fae","stocks":300727,"type":"yidong"},{"seq":671850081,"ctime":1760930771,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251020\/671850081.shtml","title":"\u6da6\u79be\u6750\u65994358\u4e07\u5143\u7ade\u5f97\u73e0\u6d77\u5730\u5757 \u5e03\u5c40\u9ad8\u7aef\u6709\u673a\u7845\u65b0\u6750\u6599\u9879\u76ee\u53d6\u5f97\u65b0\u8fdb\u5c55","source":"\u5168\u666f\u7f51","stocks":300727,"type":"news"},{"seq":671813728,"ctime":1760685645,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251017\/671813728.shtml","title":"\u6da6\u79be\u6750\u6599\uff1a\u5b50\u516c\u53f8\u7ade\u5f97\u571f\u5730\u4f7f\u7528\u6743 \u5c06\u7528\u4e8e\u63a8\u8fdb\u9ad8\u7aef\u6709\u673a\u7845\u9879\u76ee\u5efa\u8bbe","source":"\u4e2d\u8bc1\u7f51","stocks":300727,"type":"news"},{"seq":671745524,"ctime":1760506657,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251015\/671745524.shtml","title":"\u7b97\u529b\u3001\u65b0\u80fd\u6e90\u3001\u534a\u5bfc\u4f53\u5e26\u6765\u6709\u673a\u7845\u9700\u6c42\u6269\u5f20 \u6da6\u79be\u6750\u6599\u52a0\u901f\u6e17\u900f\u9ad8\u666f\u8272\u8d5b\u9053","source":"\u5168\u666f\u7f51","stocks":300727,"type":"news"}]

2026-04-01,30.38,30.62,30.23,30.5500,19771,60204600,1.22;2026-03-31,30.45,30.64,29.55,29.7900,22206,66825300,1.37;2026-03-30,30.50,30.86,30.10,30.6000,24023,73242300,1.48;2026-03-27,29.63,30.92,29.52,30.5000,23763,72086400,1.47;2026-03-26,30.49,30.70,29.82,29.9800,23989,72494500,1.48;2026-03-25,30.27,30.88,30.18,30.4900,24379,74519800,1.51;2026-03-24,30.30,30.69,29.29,30.1600,34789,103993200,2.15;2026-03-23,31.64,31.64,29.10,29.3000,60216,182735900,3.72;2026-03-20,33.80,34.20,32.27,32.3000,45291,149707500,2.80;2026-03-19,34.03,35.80,33.50,33.6400,50652,174693400,3.13;2026-03-18,33.20,34.60,32.92,34.4300,48152,163677100,2.97;2026-03-17,34.28,34.46,32.85,32.8700,38721,129772800,2.39;2026-03-16,33.80,34.38,33.50,34.2800,37208,126086300,2.30;2026-03-13,34.24,34.73,33.76,34.0800,27063,92592600,1.67;2026-03-12,35.26,35.33,34.18,34.5800,35530,123256800,2.19;2026-03-11,35.24,36.24,35.13,35.2600,42790,152314700,2.64;2026-03-10,34.30,35.25,34.01,35.1900,44596,155532200,2.75;2026-03-09,34.30,34.50,33.18,33.6500,64689,217315200,4.00;2026-03-06,34.81,35.50,34.08,34.8600,43473,152015500,2.69;2026-03-05,34.28,35.43,34.28,34.6100,39344,136965900,2.43;2026-03-04,33.44,34.68,33.20,33.7500,38273,129996900,2.36;2026-03-03,36.59,36.78,33.75,33.7900,74601,261551400,4.61;2026-03-02,36.95,37.49,36.20,36.7800,54394,200296300,3.36;2026-02-27,38.30,38.49,37.23,37.6600,64012,240410600,3.95;2026-02-26,37.75,39.20,37.21,38.5700,81359,312623000,5.03;2026-02-25,37.30,38.20,36.82,37.7200,59859,225668900,3.70;2026-02-24,35.94,37.80,35.74,37.0800,63814,235728000,3.94;2026-02-13,36.12,36.82,35.68,35.6800,35337,127979100,2.18;2026-02-12,35.59,36.97,35.46,36.2800,54272,198302200,3.35;2026-02-11,35.31,35.63,35.11,35.3800,17073,60470500,1.05;2026-02-10,35.54,35.69,35.00,35.1600,22106,78101500,1.37;2026-02-09,34.58,36.01,34.50,35.2300,41724,147655500,2.58;2026-02-06,33.43,34.64,33.29,33.9000,21900,74750800,1.35;2026-02-05,34.53,34.82,33.55,33.8400,27660,94027600,1.71;2026-02-04,35.82,35.94,34.44,34.7100,36716,128510600,2.27;2026-02-03,34.43,36.39,34.19,35.9500,48246,171390200,2.98;2026-02-02,35.01,35.55,33.99,34.0600,33086,114633300,2.04;2026-01-30,35.00,35.58,34.15,35.3300,38141,133143200,2.36;2026-01-29,36.18,36.31,34.80,35.0800,41379,146921700,2.56;2026-01-28,36.02,36.88,35.48,36.2800,43233,156327100,2.67;2026-01-27,36.81,36.82,34.51,36.1700,46932,166864300,2.90;2026-01-26,38.30,38.48,36.38,36.7800,59275,220109800,3.66;2026-01-23,37.45,38.38,37.28,38.3800,55326,209898700,3.42;2026-01-22,37.41,37.66,37.11,37.4300,31501,117566700,1.95;2026-01-21,36.31,37.60,35.88,37.5200,50865,188307600,3.14;2026-01-20,37.29,38.06,36.00,36.3000,52414,192494800,3.24;2026-01-19,36.64,37.53,36.54,37.3700,41018,152586000,2.53;2026-01-16,36.54,37.17,36.00,36.8900,33820,123992000,2.09;2026-01-15,36.25,36.55,35.76,36.3600,33853,122130700,2.09;2026-01-14,35.99,37.27,35.74,36.3300,58634,214597400,3.62;2026-01-13,37.28,37.30,35.70,35.8600,50497,183801700,3.12;2026-01-12,36.84,37.66,36.84,37.4500,54429,202998600,3.36;2026-01-09,36.00,37.10,35.92,36.9500,57906,213062300,3.58;2026-01-08,36.36,36.64,35.79,36.1400,40013,144634200,2.47;2026-01-07,36.51,36.75,36.13,36.5000,43035,156855300,2.66;2026-01-06,36.21,37.20,36.21,36.7200,47042,173011600,2.91;2026-01-05,35.77,36.21,35.38,36.0100,31860,114307900,1.97;2025-12-31,36.38,36.38,35.50,35.6400,30243,107846400,1.87;2025-12-30,35.30,37.45,35.21,36.2700,65401,239302800,4.04;2025-12-29,35.34,35.94,35.31,35.5100,24888,88552500,1.54;2025-12-26,36.08,36.45,35.28,35.3900,49071,174737900,3.03;2025-12-25,36.24,36.88,35.60,36.1200,54711,197882800,3.38;2025-12-24,35.80,36.28,35.20,36.0500,48207,172462800,2.98;2025-12-23,34.96,36.49,34.80,36.0300,75376,269702500,4.66;2025-12-22,35.00,35.65,34.79,34.9100,45239,158901400,2.79;2025-12-19,33.53,34.90,33.43,34.9000,49921,170940100,3.08;2025-12-18,34.16,34.82,33.36,33.6000,61156,208650100,3.78;2025-12-17,31.84,34.70,31.84,34.2000,76538,255727400,4.73;2025-12-16,32.33,32.40,31.46,31.8400,19333,61432300,1.19;2025-12-15,32.62,33.06,32.34,32.4000,15400,50255800,0.95;2025-12-12,32.73,33.08,32.50,32.7200,13236,43326700,0.82;2025-12-11,33.35,33.55,32.71,32.7200,16021,52867100,0.99;2025-12-10,33.27,33.50,32.80,33.2500,17063,56540400,1.05;2025-12-09,33.62,33.85,33.30,33.4700,15871,53192900,0.98;2025-12-08,33.33,33.88,33.00,33.6200,18542,62235600,1.15;2025-12-05,32.94,33.34,32.54,33.3200,15630,51776100,0.97;2025-12-04,33.19,33.28,32.40,32.8600,16576,54303000,1.02;2025-12-03,33.60,33.78,32.97,33.0300,17769,59050300,1.10;2025-12-02,34.00,34.06,33.46,33.5300,15959,53650100,0.99;2025-12-01,34.19,34.46,33.72,34.1000,19580,66550000,1.21;2025-11-28,34.12,34.55,34.00,34.1800,16465,56228600,1.02;2025-11-27,33.63,34.87,33.63,34.3400,24572,84764800,1.52;2025-11-26,34.16,34.33,33.69,33.8300,17421,59217900,1.08;2025-11-25,34.02,34.82,34.00,34.1800,20143,69351700,1.25;2025-11-24,33.30,34.33,33.21,34.0200,27906,94342800,1.73;2025-11-21,34.99,34.99,32.47,33.0300,47071,157265300,2.91;2025-11-20,36.17,36.86,35.33,35.3300,32119,115619200,1.99;2025-11-19,36.23,37.49,35.13,37.0000,53375,193265700,3.30;2025-11-18,36.88,37.68,36.16,36.5300,33213,122056800,2.05;2025-11-17,36.55,37.75,35.95,36.9200,42258,155210000,2.61;2025-11-14,38.00,38.85,36.50,36.6000,57537,216235700,3.56;2025-11-13,37.78,39.50,37.78,38.6600,58523,227187000,3.62;2025-11-12,39.25,39.25,37.50,37.7100,56946,216643000,3.52;2025-11-11,41.60,41.60,39.50,39.7500,86197,344153600,5.33;2025-11-10,39.37,42.00,38.91,41.9000,133394,542592900,8.25;2025-11-07,37.05,39.56,36.81,39.2100,106682,415111600,6.59;2025-11-06,36.65,37.48,36.22,37.3300,28337,104947500,1.75;2025-11-05,36.00,37.06,35.60,36.6600,26798,97291800,1.66;2025-11-04,38.00,38.66,36.10,36.3000,39305,144630200,2.43;2025-11-03,36.77,38.05,36.26,37.7100,47456,177382300,2.93;2025-10-31,36.40,37.49,36.25,37.0100,30456,112509700,1.88;2025-10-30,37.51,37.55,36.36,36.5000,36765,135135100,2.27;2025-10-29,36.85,37.80,36.67,37.5500,39432,146878300,2.44;2025-10-28,37.01,37.65,36.80,37.0300,30795,114540500,1.90;2025-10-27,37.55,37.88,36.82,37.2300,44891,167486300,2.77;2025-10-24,36.05,37.59,36.05,37.2000,40885,150907700,2.53;2025-10-23,36.11,36.19,35.40,36.1500,20495,73121100,1.27;2025-10-22,36.80,36.99,36.01,36.1900,21486,77937200,1.33;2025-10-21,36.21,36.92,36.07,36.7900,25187,92284400,1.56;2025-10-20,35.80,36.55,35.69,36.0600,22795,82284500,1.41;2025-10-17,36.83,37.20,35.26,35.4200,30416,109152900,1.88;2025-10-16,37.35,37.54,36.60,36.7200,26958,99485900,1.67;2025-10-15,36.63,37.65,36.31,37.5400,33641,124802000,2.08;2025-10-14,38.00,38.35,36.12,36.4400,45923,171190400,2.84;2025-10-13,36.26,37.59,35.03,37.5300,49375,182067100,3.05;2025-10-10,39.12,39.56,38.45,38.4500,41978,162892900,2.59;2025-10-09,37.83,40.86,37.83,39.3600,76573,301117700,4.73