[{"seq":675145608,"ctime":1773013914,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260309\/675145608.shtml","title":"\u52a0\u901f\u5168\u7403\u5316\u5e03\u5c40 \u5357\u65b9\u8def\u673a\u5f3a\u52bf\u767b\u9646\u7f8e\u56fd\u62c9\u5c55","source":"\u5357\u65b9\u8def\u673a\u5b98\u5fae","author":"\u5c0f\u5357","stocks":603280,"type":"yidong"},{"seq":675094812,"ctime":1772697105,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260305\/675094812.shtml","title":"\u5357\u65b9\u8def\u673a03\u670805\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":603280,"type":"yidong"},{"seq":674999938,"ctime":1772400308,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260302\/674999938.shtml","title":"\u798f\u5efa\u6c11\u8425\u4f01\u4e1a\u8282\u540e\u590d\u5de5\u201c\u52a0\u901f\u8dd1\u201d","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":603280,"type":"news"},{"seq":674970427,"ctime":1772182796,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260227\/674970427.shtml","title":"\u5357\u65b9\u8def\u673a\u5f00\u5e74\u590d\u5de5\u5fd9 \u5916\u9500\u5360\u6bd4\u7a33\u6b65\u63d0\u5347","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":603280,"type":"news"},{"seq":674584093,"ctime":1770287718,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260205\/674584093.shtml","title":"\u667a\u9a71\u78b3\u9886\uff0c\u5171\u8d62\u5168\u7403 \u5357\u65b9\u8def\u673a2025\u5e74\u5ea6\u4e2d\u56fd\u8425\u9500\u5e74\u4f1a\u5706\u6ee1\u843d\u5e55","source":"\u5357\u65b9\u8def\u673a\u5b98\u5fae","author":"\u5c0f\u5357","stocks":603280,"type":"yidong"},{"seq":674438136,"ctime":1769765446,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260130\/674438136.shtml","title":"\u5357\u65b9\u8def\u673a\uff1a1\u670828\u65e5\u63a5\u53d7\u673a\u6784\u8c03\u7814\uff0c\u8d22\u4fe1\u8bc1\u5238\u3001\u4e1c\u6d77\u8bc1\u5238\u7b49\u591a\u5bb6\u673a\u6784\u53c2\u4e0e","source":"\u8bc1\u5238\u4e4b\u661f","stocks":603280,"type":"news"},{"seq":674189002,"ctime":1768981931,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260121\/674189002.shtml","title":"\u5357\u65b9\u8def\u673a01\u670821\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":603280,"type":"yidong"},{"seq":674076936,"ctime":1768556246,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260116\/674076936.shtml","title":"\u4f4e\u78b3\u85cf\u5728\u7ec6\u8282\uff0c\u7eff\u8272\u8bbe\u8ba1\u6210\u5c31\u7eff\u8272\u54c1\u724c","source":"\u5357\u65b9\u8def\u673a\u5b98\u5fae","stocks":603280,"type":"yidong"},{"seq":674072770,"ctime":1768550028,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260116\/674072770.shtml","title":"\u5357\u65b9\u8def\u673a01\u670815\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":603280,"type":"yidong"},{"seq":674005819,"ctime":1768377146,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260114\/674005819.shtml","title":"\u5357\u65b9\u8def\u673a01\u670814\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":603280,"type":"yidong"},{"seq":673953527,"ctime":1768227459,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260112\/673953527.shtml","title":"\u5357\u65b9\u8def\u673a\uff1a\u516c\u53f8\u4ea7\u54c1\u5e7f\u6cdb\u5e94\u7528\u4e8e\u5efa\u7b51\u3001\u9053\u8def\u3001\u6865\u6881\u7b49\u57fa\u7840\u8bbe\u65bd\u5efa\u8bbe","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603280,"type":"yidong"},{"seq":673952960,"ctime":1768225152,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260112\/673952960.shtml","title":"\u5357\u65b9\u8def\u673a\uff1a\u6c34\u7535\u5de5\u7a0b\u9879\u76ee\u5c5e\u516c\u53f8\u4ea7\u54c1\u7684\u5e38\u89c4\u4e1a\u52a1\u5e94\u7528\u573a\u666f","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603280,"type":"yidong"},{"seq":673952910,"ctime":1768225151,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260112\/673952910.shtml","title":"\u5357\u65b9\u8def\u673a\uff1a\u76ee\u524d\u5df2\u63a5\u5165DeepSeek\u5927\u6a21\u578b","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603280,"type":"yidong"},{"seq":673952042,"ctime":1768223368,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260112\/673952042.shtml","title":"\u5357\u65b9\u8def\u673a\uff1a\u516c\u53f8\u76ee\u524d\u5df2\u6784\u5efa\u4e86\u5b8c\u6574\u7684\u56fa\u5e9f\u5904\u7406\u4ea7\u54c1\u4f53\u7cfb","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603280,"type":"yidong"},{"seq":673763324,"ctime":1767635018,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260106\/673763324.shtml","title":"\u56fa\u4f53\u5e9f\u7269\u7efc\u5408\u6cbb\u7406\u884c\u52a8\u8ba1\u5212\u51fa\u53f0 \u4e0a\u5e02\u516c\u53f8\u79ef\u6781\u884c\u52a8","source":"\u8bc1\u5238\u65e5\u62a5","stocks":603280,"type":"news"},{"seq":673548209,"ctime":1766741877,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251226\/673548209.shtml","title":"\u559c\u62a5\uff01\u5357\u65b9\u8def\u673a\u6210\u529f\u4e2d\u6807\u96c5\u4e0b\u6c34\u7535\u5de5\u7a0b\u9879\u76ee","source":"\u5357\u65b9\u8def\u673a\u5b98\u5fae","author":"NFLG","stocks":603280,"type":"yidong"},{"seq":673308191,"ctime":1766034875,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251218\/673308191.shtml","title":"\u798f\u5efa\u677f\u5757\u8d70\u5f3a \u6d77\u5ce1\u521b\u65b020cm\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603280,"type":"yidong"},{"seq":673240645,"ctime":1765854203,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251216\/673240645.shtml","title":"\u5357\u65b9\u8def\u673a\u4e09\u5b63\u5ea6\u4e1a\u7ee9\u91cd\u56de\u201c\u53cc\u589e\u201d\u8f68\u9053\uff0c\u56db\u5927\u56fd\u9645\u5de8\u5934\u540c\u6b65\u91cd\u4ed3","source":"\u8d22\u95fb","stocks":603280,"type":"news"},{"seq":673180147,"ctime":1765544959,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251212\/673180147.shtml","title":"\u5357\u65b9\u8def\u673a\uff1a\u76ee\u524d\u516c\u53f8\u7684\u4ea7\u54c1\u6682\u65f6\u6ca1\u6709\u8fdb\u5165\u5df4\u52d2\u65af\u5766","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603280,"type":"yidong"},{"seq":673166964,"ctime":1765531941,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251212\/673166964.shtml","title":"\u5357\u65b9\u8def\u673a\u52a9\u529b\u5e7f\u5dde\u57ce\u6295\u5e02\u7ef4\u65b0\u6750\u6253\u9020\u5168\u56fd\u6027\u7eff\u8272\u5efa\u6750\u6807\u6746\u56ed\u533a","source":"\u5357\u65b9\u8def\u673a\u5b98\u5fae","author":"\u5c0f\u5357","stocks":603280,"type":"yidong"},{"seq":673166000,"ctime":1765530556,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251212\/673166000.shtml","title":"\u5357\u65b9\u8def\u673a\uff1a\u622a\u81f32025\u5e7410\u670831\u65e5\u516c\u53f8\u666e\u901a\u80a1\u80a1\u4e1c\u603b\u6570\u4e3a16586\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603280,"type":"yidong"},{"seq":673082169,"ctime":1765282582,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251209\/673082169.shtml","title":"\u7ed9\u94a2\u7b4b\u94c1\u9aa8\u88c5\u4e0a\u201c\u667a\u8111\u201d \u5357\u65b9\u8def\u673a\u52a0\u901f\u667a\u80fd\u5316\u8f6c\u578b","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":603280,"type":"news"},{"seq":673067804,"ctime":1765266632,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251209\/673067804.shtml","title":"\u5357\u65b9\u8def\u673a12\u670809\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":603280,"type":"yidong"},{"seq":672752834,"ctime":1764149592,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251126\/672752834.shtml","title":"\u951a\u5b9a\u62c9\u7f8e\u65b0\u5750\u6807\uff0c\u5357\u65b9\u8def\u673a\u58a8\u897f\u54e5\u56fd\u9645\u77ff\u4e1a\u5c55\u89c8\u4f1a\u5b9e\u529b\u5708\u7c89","source":"\u5357\u65b9\u8def\u673a\u5b98\u5fae","author":"NFLG","stocks":603280,"type":"yidong"},{"seq":672743491,"ctime":1764120692,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251126\/672743491.shtml","title":"\u5de5\u7a0b\u673a\u68b0\u677f\u5757\u5f00\u76d8\u8d70\u9ad8","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603280,"type":"news"},{"seq":672686569,"ctime":1763970644,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251124\/672686569.shtml","title":"\u5357\u65b9\u8def\u673a11\u670824\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":603280,"type":"yidong"},{"seq":672676408,"ctime":1763938586,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251124\/672676408.shtml","title":"\u7f8e\u4e4c\u4ee3\u8868\u79f0\u65e5\u5185\u74e6\u4f1a\u8c08\u201c\u53d6\u5f97\u8fdb\u5c55\u201d","source":"\u65b0\u534e\u793e","stocks":603280,"type":"news"},{"seq":672649133,"ctime":1763711471,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251121\/672649133.shtml","title":"\u5357\u65b9\u8def\u673a11\u670821\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":603280,"type":"yidong"},{"seq":672591345,"ctime":1763546464,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251119\/672591345.shtml","title":"\u5357\u65b9\u8def\u673a\u4e0e\u65b0\u7586\u51ef\u76db\u5efa\u6750\u8bbe\u8ba1\u7814\u7a76\u9662\u7b7e\u8ba2\u6218\u7565\u5408\u4f5c\u534f\u8bae","source":"\u5357\u65b9\u8def\u673a\u5b98\u5fae","author":"\u5c0f\u5357","stocks":603280,"type":"yidong"},{"seq":672324054,"ctime":1762508030,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251107\/672324054.shtml","title":"\u5f3a\u5f3a\u8054\u5408 \u2502 \u5357\u65b9\u8def\u673a\u4e0e\u745e\u58eb\u8c6a\u745e\u96c6\u56e2\u4e3e\u884c\u591a\u53f0\u79fb\u52a8\u7834\u788e\u7b5b\u5206\u8bbe\u5907\u4ea4\u4ed8\u4eea\u5f0f","source":"\u5357\u65b9\u8def\u673a\u5b98\u5fae","author":"NFLG","stocks":603280,"type":"yidong"},{"seq":672157501,"ctime":1761897086,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251031\/672157501.shtml","title":"\u5357\u65b9\u8def\u673a10\u670831\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":603280,"type":"yidong"},{"seq":54647577,"ctime":1761667650,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251029\/54647577.shtml","title":"\u5357\u65b9\u8def\u673a\uff1a\u5357\u65b9\u8def\u673a2025\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603280,"type":"notice"},{"seq":672063519,"ctime":1761642438,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251028\/672063519.shtml","title":"\u5357\u65b9\u8def\u673a\uff1a\u7b2c\u4e09\u5b63\u5ea6\u51c0\u5229\u6da61923.23\u4e07\u5143\uff0c\u540c\u6bd4\u589e\u957f21.79%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603280,"type":"yidong"},{"seq":672060721,"ctime":1761637899,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251028\/672060721.shtml","title":"\u5357\u65b9\u8def\u673a10\u670828\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":603280,"type":"yidong"},{"seq":672057278,"ctime":1761628149,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251028\/672057278.shtml","title":"\u798f\u5efa\u672c\u5730\u80a1\u5348\u540e\u6301\u7eed\u7206\u53d1\uff0c\u8fd120\u80a1\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603280,"type":"news"},{"seq":672047984,"ctime":1761609911,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251028\/672047984.shtml","title":"\u5357\u65b9\u8def\u673a\u4e0e\u65b0\u52a0\u5761Highway\u56fd\u9645\u79c1\u4eba\u6709\u9650\u516c\u53f8\u7b7e\u7f72\u65b0\u4e00\u4ee3\u6ca5\u9752\u6405\u62cc\u7ad9\u5408\u4f5c\u534f\u8bae","source":"\u5357\u65b9\u8def\u673a\u5b98\u5fae","author":"\u5c0f\u5357","stocks":603280,"type":"news"},{"seq":671957044,"ctime":1761213897,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251023\/671957044.shtml","title":"\u5357\u65b9\u8def\u673a\uff1a\u201c\u6df1\u5730\u7ecf\u6d4e\u201d\u6240\u6d89\u53ca\u9879\u76ee\u662f\u516c\u53f8\u4ea7\u54c1\u91cd\u8981\u5e94\u7528\u573a\u666f","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":603280,"type":"news"},{"seq":671938336,"ctime":1761155705,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251023\/671938336.shtml","title":"\u673a\u68b0\u884c\u4e1a\u8fdb\u51fb10\u4e07\u4ebf \u201c\u4e09\u9a7e\u9a6c\u8f66\u201d\u6253\u9020\u5185\u751f\u52a8\u529b","source":"\u8bc1\u5238\u65f6\u62a5","stocks":603280,"type":"news"},{"seq":671920248,"ctime":1761119426,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251022\/671920248.shtml","title":"\u5357\u65b9\u8def\u673a10\u670822\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":603280,"type":"yidong"},{"seq":671916897,"ctime":1761107381,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251022\/671916897.shtml","title":"\u5927\u57fa\u5efa\u677f\u5757\u65e9\u76d8\u8d70\u5f3a \u591a\u80a1\u76d8\u4e2d\u89e6\u53ca\u6da8\u505c","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":603280,"type":"news"},{"seq":671914254,"ctime":1761098017,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251022\/671914254.shtml","title":"\u5de5\u7a0b\u673a\u68b0\u677f\u5757\u6301\u7eed\u8d70\u5f3a\uff0c\u94c1\u62d3\u673a\u68b030cm\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603280,"type":"news"},{"seq":671883448,"ctime":1761012383,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251021\/671883448.shtml","title":"\u5de5\u7a0b\u673a\u68b0\u677f\u5757\u6301\u7eed\u62c9\u5347\uff0c\u5c71\u6cb3\u667a\u80fd\u3001\u5efa\u8bbe\u673a\u68b0\u53cc\u53cc\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603280,"type":"news"},{"seq":671679235,"ctime":1760341821,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251013\/671679235.shtml","title":"\u5357\u65b9\u8def\u673a10\u670813\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":603280,"type":"yidong"},{"seq":671388631,"ctime":1758710756,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250924\/671388631.shtml","title":"\u5357\u65b9\u8def\u673a\uff1a\u516c\u53f8\u751f\u4ea7\u7ecf\u8425\u6b63\u5e38 \u65e0\u5e94\u62ab\u9732\u800c\u672a\u62ab\u9732\u7684\u91cd\u5927\u4fe1\u606f","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":603280,"type":"news"},{"seq":671269210,"ctime":1758268401,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250919\/671269210.shtml","title":"\u5357\u65b9\u8def\u673a09\u670819\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":603280,"type":"yidong"},{"seq":671263849,"ctime":1758247637,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250919\/671263849.shtml","title":"\u5de5\u7a0b\u673a\u68b0\u677f\u5757\u9707\u8361\u8d70\u9ad8\uff0c\u5c71\u6cb3\u667a\u80fd\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603280,"type":"news"}]

2026-03-20,35.75,36.30,35.51,35.5500,20732,74286000,7.42;2026-03-19,37.13,37.13,35.71,35.9500,36121,131159000,12.93;2026-03-18,37.82,38.03,36.70,37.5000,33290,124437100,11.91;2026-03-17,39.17,39.29,37.54,37.7400,46043,175471000,16.48;2026-03-16,40.15,41.71,38.50,38.7000,82851,327033400,29.65;2026-03-13,37.00,40.70,36.60,40.7000,83578,331774300,29.91;2026-03-12,37.69,37.69,36.80,37.0000,12055,44740000,4.31;2026-03-11,37.35,38.06,37.09,37.6500,16791,62946200,6.01;2026-03-10,36.61,38.06,36.61,37.4500,17568,65779300,6.29;2026-03-09,36.50,36.81,35.95,36.5200,18828,68451700,6.74;2026-03-06,36.75,37.77,36.75,37.0000,29776,110582600,10.66;2026-03-05,36.69,39.93,36.69,37.7800,50407,195358400,18.04;2026-03-04,35.23,36.68,35.22,36.3000,16344,59035000,5.85;2026-03-03,36.96,37.50,35.58,35.8700,19769,72412600,7.08;2026-03-02,38.19,39.00,36.90,36.9300,33339,124695200,11.93;2026-02-27,39.41,39.65,38.94,39.1300,14016,54791000,5.02;2026-02-26,39.70,39.70,39.11,39.3600,13078,51542400,4.68;2026-02-25,39.47,39.70,39.22,39.5200,12657,50040300,4.53;2026-02-24,39.38,39.77,39.17,39.4200,11098,43764700,3.97;2026-02-13,38.90,39.74,38.90,39.0900,12442,48997700,4.45;2026-02-12,39.55,40.10,38.58,39.1300,21971,86125800,7.86;2026-02-11,40.01,40.09,39.30,39.3600,21830,86645600,7.81;2026-02-10,40.39,40.94,40.02,40.2000,19064,77107700,6.82;2026-02-09,39.82,40.45,39.82,40.3900,24971,100551100,8.94;2026-02-06,38.55,41.48,38.52,39.8000,35871,143700500,12.84;2026-02-05,38.98,39.36,38.50,39.0500,14410,56245300,5.16;2026-02-04,39.00,39.46,38.58,39.0500,14417,56164900,5.16;2026-02-03,38.30,39.38,38.30,39.2400,16578,64486700,5.93;2026-02-02,39.11,39.43,38.20,38.2000,14253,55228700,5.10;2026-01-30,38.38,39.35,38.27,39.0200,15123,58660800,5.41;2026-01-29,39.41,39.94,38.70,38.7800,23255,91245700,8.32;2026-01-28,40.45,40.89,39.54,39.5900,27387,109062000,9.80;2026-01-27,40.51,40.98,39.20,40.8800,29479,118553200,10.55;2026-01-26,41.50,41.78,40.52,40.9700,29927,122776100,10.71;2026-01-23,42.06,42.44,41.53,41.6600,40121,167898300,14.36;2026-01-22,42.23,42.95,41.95,42.3000,45602,193352700,16.32;2026-01-21,40.80,42.64,40.46,42.4900,66284,278900100,23.72;2026-01-20,41.05,41.47,40.32,40.6100,37740,153780000,13.51;2026-01-19,42.00,42.00,40.80,41.4600,57592,237517300,20.61;2026-01-16,40.54,43.55,40.54,42.3500,100420,423549200,35.94;2026-01-15,43.32,44.48,40.00,40.5500,116310,487978600,41.63;2026-01-14,38.10,41.83,38.08,41.8300,90838,363562300,32.51;2026-01-13,38.86,39.12,38.01,38.0300,25603,98751600,9.16;2026-01-12,38.67,38.85,38.12,38.8500,26626,102573100,9.53;2026-01-09,38.95,38.95,38.15,38.6700,25530,98461900,9.14;2026-01-08,38.02,39.08,37.86,38.7100,32434,124989300,11.61;2026-01-07,37.78,38.49,37.45,38.1400,29207,110928500,10.45;2026-01-06,37.77,37.95,37.43,37.8000,19976,75287200,7.15;2026-01-05,37.32,37.95,37.04,37.7600,19002,71584600,6.80;2025-12-31,37.81,37.93,37.10,37.4000,16335,60963600,5.85;2025-12-30,37.66,37.97,37.20,37.6400,16471,62038100,5.89;2025-12-29,38.48,38.51,37.52,37.7000,20567,77867800,7.36;2025-12-26,38.30,38.35,37.55,37.9700,20938,79456600,7.49;2025-12-25,38.19,38.90,38.05,38.3600,18900,72358500,6.76;2025-12-24,37.72,38.47,37.43,38.4000,20162,77057800,7.22;2025-12-23,38.13,38.50,37.56,37.7200,19208,72829400,6.87;2025-12-22,38.39,38.92,38.12,38.2200,20534,78864800,7.35;2025-12-19,37.90,38.75,37.87,38.6400,23473,90109500,8.40;2025-12-18,37.58,38.29,37.57,37.9000,18179,68923400,6.51;2025-12-17,37.40,38.50,37.02,38.0900,30059,113329400,10.76;2025-12-16,40.00,40.46,37.77,37.8400,42051,162079100,15.05;2025-12-15,39.80,41.78,39.71,40.5800,39823,162378600,14.25;2025-12-12,40.60,41.24,39.76,39.8000,34888,140815400,12.49;2025-12-11,42.15,42.15,40.77,40.9900,41038,169356200,14.69;2025-12-10,42.10,42.68,41.67,42.2100,46787,197035900,16.74;2025-12-09,41.91,43.60,41.58,42.0900,69919,296370100,25.02;2025-12-08,40.98,42.50,40.66,41.9200,65503,272881900,23.44;2025-12-05,39.50,41.37,39.14,41.1900,54848,221221900,19.63;2025-12-04,40.45,41.29,39.70,39.7000,45444,183183200,16.26;2025-12-03,40.01,41.09,40.01,40.2800,39916,160980300,14.29;2025-12-02,40.73,42.01,39.58,41.1200,57703,235773300,20.65;2025-12-01,42.00,42.24,41.01,41.3200,63048,261831700,22.56;2025-11-28,41.36,42.97,41.11,42.3800,77876,328422300,27.87;2025-11-27,42.06,42.46,40.73,42.0000,94583,393707500,33.85;2025-11-26,45.50,47.17,42.99,43.2700,140404,629571300,50.25;2025-11-25,42.95,45.88,41.01,43.5400,159223,688850300,56.98;2025-11-24,42.16,44.17,41.49,44.1700,162439,706501500,58.14;2025-11-21,37.10,40.15,36.72,40.1500,38487,153093000,13.77;2025-11-20,36.75,37.10,36.26,36.5000,16404,60018500,5.87;2025-11-19,37.67,37.79,36.31,36.7000,26531,97620300,9.50;2025-11-18,39.25,39.25,37.40,37.6700,27458,104063300,9.83;2025-11-17,38.88,39.50,38.20,39.2100,27349,106577100,9.79;2025-11-14,37.51,39.72,37.43,38.9000,34405,133702600,12.31;2025-11-13,37.70,38.20,37.21,37.9300,20349,77080300,7.28;2025-11-12,38.97,38.97,37.57,37.7000,30185,114799400,10.80;2025-11-11,39.38,39.40,38.55,38.9700,24477,95381800,8.76;2025-11-10,40.51,40.73,38.67,39.3700,46720,183625600,16.72;2025-11-07,40.16,41.45,40.01,40.7500,30847,126231200,11.04;2025-11-06,42.70,43.10,40.45,40.5800,57353,235810100,20.53;2025-11-05,43.05,44.40,42.73,43.1100,55853,241212300,19.99;2025-11-04,42.80,45.10,42.01,44.4500,93907,411949600,33.61;2025-11-03,42.43,43.57,41.30,43.5700,97052,415746600,34.73;2025-10-31,41.09,42.74,39.80,42.4200,93581,390721300,33.49;2025-10-30,41.77,41.97,40.15,40.2100,61041,249028600,21.85;2025-10-29,42.65,43.22,40.93,41.9800,107506,449323200,38.48;2025-10-28,39.00,42.65,38.38,42.6500,93877,383388600,33.60;2025-10-27,39.30,39.90,38.45,38.7700,68875,268512600,24.65;2025-10-24,41.82,41.82,39.02,39.0800,97903,388046100,35.04;2025-10-23,41.62,45.16,41.50,42.2500,149876,643149200,53.64;2025-10-22,38.63,41.47,38.50,41.4700,84723,342078500,30.32;2025-10-21,36.31,37.98,36.31,37.7000,50797,190837100,18.18;2025-10-20,36.08,36.66,36.03,36.4700,19865,72134100,7.11;2025-10-17,37.00,37.08,35.92,35.9500,24294,88375100,8.69;2025-10-16,37.27,37.84,36.20,36.2100,25968,95337600,9.29;2025-10-15,37.49,37.63,36.10,37.2500,40388,147894700,14.45;2025-10-14,37.00,39.02,36.77,37.5000,66384,251517000,23.76;2025-10-13,35.00,37.11,34.00,36.9900,50796,183549300,18.18;2025-10-10,35.39,36.50,35.01,35.9000,39052,140460900,13.98;2025-10-09,35.22,35.45,34.88,35.2700,18216,64212500,6.52;2025-09-30,35.60,35.95,35.21,35.2200,21821,77460800,7.81;2025-09-29,35.50,35.78,34.55,35.4500,31906,112831700,11.42;2025-09-26,35.30,35.89,34.94,35.4000,33248,117592000,11.90;2025-09-25,36.00,36.49,35.50,35.6500,42029,150897000,15.04;2025-09-24,35.77,36.72,35.53,35.9200,59172,212604600,21.18;2025-09-23,38.00,38.73,36.69,36.6900,57521,213367700,20.59;2025-09-22,44.85,44.96,40.77,40.7700,97304,402673200,34.82