[{"seq":668355494,"ctime":1747900205,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250522\/668355494.shtml","title":"\u5149\u8386\u80a1\u4efd05\u670822\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300632,"type":"yidong"},{"seq":668324961,"ctime":1747817058,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250521\/668324961.shtml","title":"\u5149\u8386\u80a1\u4efd\uff1a\u6fc0\u5149\u96f7\u8fbe\u63a2\u6d4b\u4f20\u611f\u5668\u4ef6\u53caTOF\u4f20\u611f\u5668\u4ef6\u5728\u4eba\u5f62\u673a\u5668\u4eba\u9886\u57df\u9001\u6837\u6d4b\u8bd5","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":300632,"type":"news"},{"seq":668252064,"ctime":1747628536,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250519\/668252064.shtml","title":"\u5149\u8386\u4e0e\u9999\u6e2f\u7279\u9996\u4e2d\u4e1c\u884c\uff0c\u5960\u5b9a\u4e2d\u4e1c\u5e02\u573a\u57fa\u77f3","source":"\u5149\u8386\u80a1\u4efd\u5b98\u5fae","stocks":300632,"type":"yidong"},{"seq":668001321,"ctime":1746627983,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250507\/668001321.shtml","title":"\u5168\u7403\u9996\u4e2a\uff01\u4eba\u5f62\u673a\u5668\u4eba\u8fd0\u52a8\u4f1a\u6765\u4e86","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":300632,"type":"news"},{"seq":667952314,"ctime":1746519004,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250506\/667952314.shtml","title":"\u5149\u8386\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651157.44\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":300632,"type":"yidong"},{"seq":667878412,"ctime":1745960135,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250430\/667878412.shtml","title":"\u89e3\u7801\u4e00\u5b63\u5ea6\u65b0\u52a8\u5411\uff1a\u725b\u6563\u7231\u7b97\u529b \u79c1\u52df\u6295\u6750\u6599","source":"\u8bc1\u5238\u65f6\u62a5","stocks":300632,"type":"news"},{"seq":51831275,"ctime":1745510852,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250425\/51831275.shtml","title":"\u5149\u8386\u80a1\u4efd\uff1a2025\u5e74\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300632,"type":"notice"},{"seq":667721619,"ctime":1745488967,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250424\/667721619.shtml","title":"\u5149\u8386\u80a1\u4efd\uff1a2025\u5e74\u7b2c\u4e00\u5b63\u5ea6\u51c0\u5229\u6da61956.9\u4e07\u5143\uff0c\u540c\u6bd4\u4e0b\u964d16.11%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300632,"type":"yidong"},{"seq":51770203,"ctime":1745338046,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250423\/51770203.shtml","title":"\u5149\u8386\u80a1\u4efd\uff1a2024\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300632,"type":"notice"},{"seq":51770245,"ctime":1745337938,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250423\/51770245.shtml","title":"\u5149\u8386\u80a1\u4efd\uff1a2024\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300632,"type":"notice"},{"seq":667665644,"ctime":1745330156,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250422\/667665644.shtml","title":"\u5149\u8386\u80a1\u4efd\uff1a2024\u5e74\u51c0\u5229\u6da65219.81\u4e07\u5143\uff0c\u540c\u6bd4\u4e0b\u964d41.54%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300632,"type":"yidong"},{"seq":667488639,"ctime":1744724880,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250415\/667488639.shtml","title":"\u6211\u56fd\u9996\u6279\u4eba\u5f62\u673a\u5668\u4eba\u7cfb\u5217\u56fd\u5bb6\u6807\u51c6\u6b63\u5f0f\u7acb\u9879 \u6d89\u73af\u5883\u611f\u77e5\u3001\u8fd0\u52a8\u63a7\u5236\u7b49\u6280\u672f\u8981\u6c42","source":"IT\u4e4b\u5bb6","stocks":300632,"type":"news"},{"seq":667423514,"ctime":1744585301,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250414\/667423514.shtml","title":"\u5149\u8386\u80a1\u4efd\u5e94\u5bf9\u5173\u7a0e\u653f\u7b56\u8c03\u6574\uff0c\u5168\u7403\u5e03\u5c40\u5f70\u663e\u6218\u7565\u5b9a\u529b","source":"\u5149\u8386\u80a1\u4efd\u5b98\u5fae","stocks":300632,"type":"yidong"},{"seq":667398058,"ctime":1744360634,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250411\/667398058.shtml","title":"\u5149\u8386\u80a1\u4efd\uff1a\u7f8e\u56fd\u5173\u7a0e\u52a0\u5f81\u4e8b\u4ef6\u5bf9\u516c\u53f8\u6d77\u5916\u4e1a\u52a1\u6ca1\u6709\u6d88\u6781\u5f71\u54cd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300632,"type":"yidong"},{"seq":667113141,"ctime":1743410481,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250331\/667113141.shtml","title":"3\u670830\u65e5\u6caa\u6df1\u4e24\u5e023\u5bb6\u516c\u53f8\u53d1\u5e03\u51cf\u6301\u516c\u544a","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":300632,"type":"news"},{"seq":666413413,"ctime":1740975988,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250303\/666413413.shtml","title":"\u5149\u8386\u80a1\u4efd\uff1a\u53c2\u80a1\u57fa\u91d1\u6295\u8d44\u897f\u6e56\u5fc3\u8fb0\uff0c\u540e\u8005\u4e3a\u4eba\u5de5\u667a\u80fd\u6280\u672f\u7814\u53d1\u4f01\u4e1a","source":"\u91d1\u878d\u754c","stocks":300632,"type":"news"},{"seq":666344718,"ctime":1740642250,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250227\/666344718.shtml","title":"\u5149\u8386\u80a1\u4efd\uff1a\u53c2\u80a1\u516c\u53f8\u63d0\u4f9b\u4e91\u8ba1\u7b97\u670d\u52a1","source":"\u91d1\u878d\u754c","stocks":300632,"type":"news"},{"seq":666344253,"ctime":1740641541,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250227\/666344253.shtml","title":"\u5149\u8386\u80a1\u4efd\uff1a\u53c2\u80a1\u57fa\u91d1\u6295\u8d44\u8d28\u5b50\u6c7d\u8f66\u4e13\u6ce8\u65b0\u80fd\u6e90\u6c7d\u8f66\u9886\u57df","source":"\u91d1\u878d\u754c","stocks":300632,"type":"news"},{"seq":666344251,"ctime":1740641541,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250227\/666344251.shtml","title":"\u5149\u8386\u80a1\u4efd\uff1a\u53c2\u80a1\u57fa\u91d1\u6295\u8d44\u897f\u5b89\u5b89\u805a\u5fb7\uff0c\u6838\u5fc3\u4ea7\u54c1\u5305\u62ec\u77f3\u58a8\u70ef\u94dd\u82af\u6750\u7b49","source":"\u91d1\u878d\u754c","stocks":300632,"type":"news"},{"seq":666154953,"ctime":1739974790,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250219\/666154953.shtml","title":"\u5b87\u6811\u79d1\u6280\u673a\u5668\u4eba\u518d\u6b21\u201c\u8fdb\u5316\u201d","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":300632,"type":"news"},{"seq":666138245,"ctime":1739951406,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250219\/666138245.shtml","title":"\u5149\u8386\u80a1\u4efd02\u670819\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300632,"type":"yidong"},{"seq":666110407,"ctime":1739872943,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250218\/666110407.shtml","title":"\u5b87\u6811\u79d1\u6280 CEO \u738b\u5174\u5174\uff1a2025 \u5e74\u4eba\u5f62\u673a\u5668\u4eba\u4f1a\u8fbe\u5230\u201c\u65b0\u91cf\u7ea7\u201d","source":"IT\u4e4b\u5bb6","stocks":300632,"type":"news"},{"seq":666035396,"ctime":1739520059,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250214\/666035396.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5149\u5b66\u5149\u7535\u5b50\u6307\u6570\u6da80.37%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.93%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":300632,"type":"news"},{"seq":666034408,"ctime":1739519404,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250214\/666034408.shtml","title":"\u5149\u8386\u80a1\u4efd02\u670814\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":300632,"type":"yidong"},{"seq":665995289,"ctime":1739408649,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250213\/665995289.shtml","title":"\u4eba\u9020\u91d1\u521a\u77f3\uff0c\u65b0\u7a81\u7834","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":300632,"type":"news"},{"seq":665970530,"ctime":1739346604,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250212\/665970530.shtml","title":"\u5149\u8386\u80a1\u4efd02\u670812\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":300632,"type":"yidong"},{"seq":665964227,"ctime":1739324912,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250212\/665964227.shtml","title":"\u4eba\u5f62\u673a\u5668\u4eba\u6982\u5ff5\u80a1\u9707\u8361\u62c9\u5347\uff0c\u7f8e\u683c\u667a\u80fd8\u8fde\u677f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300632,"type":"news"},{"seq":665904027,"ctime":1739173910,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250210\/665904027.shtml","title":"\u5149\u8386\u80a1\u4efd02\u670810\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300632,"type":"yidong"},{"seq":665900056,"ctime":1739159883,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250210\/665900056.shtml","title":"\u5149\u8386\u80a1\u4efd\uff1a\u622a\u81f32025\u5e741\u670827\u65e5\u80a1\u4e1c\u603b\u6237\u6570\u4e3a18096\u6237\uff0c\u5176\u4e2d\u4e2a\u4eba\u6237\u657014618\u6237\uff0c\u673a\u6784\u6237\u65703478\u6237","source":"\u91d1\u878d\u754c","stocks":300632,"type":"yidong"},{"seq":665863508,"ctime":1738920319,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250207\/665863508.shtml","title":"\u5149\u8386\u80a1\u4efd\uff1a\u63a7\u80a1\u80a1\u4e1c\u90e8\u5206\u80a1\u4efd\u89e3\u9664\u8d28\u62bc\u53ca\u8d28\u62bc\u7eed\u7ea6","source":"\u91d1\u878d\u754c","stocks":300632,"type":"news"},{"seq":665620469,"ctime":1737432785,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250121\/665620469.shtml","title":"\u5149\u8386\u80a1\u4efd\uff1a\u5df2\u56de\u8d2d22,684,584\u80a1\uff0c\u56de\u8d2d\u91d1\u989d2.5\u4ebf\u5143\uff0c\u6309\u56de\u8d2d\u7528\u9014\u5904\u7406","source":"\u91d1\u878d\u754c","stocks":300632,"type":"news"},{"seq":665593234,"ctime":1737359714,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250120\/665593234.shtml","title":"\u5149\u8386\u80a1\u4efd\uff1a\u79ef\u6781\u63a8\u52a8\u5149\u7535\u4f20\u611f\u6280\u672f\u548c\u667a\u80fd\u7269\u8054\u786c\u4ef6\u6280\u672f\u5728\u517b\u8001\u9886\u57df\u5e94\u7528","source":"\u91d1\u878d\u754c","stocks":300632,"type":"news"},{"seq":665286534,"ctime":1736323515,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250108\/665286534.shtml","title":"\u5149\u8386\u80a1\u4efd\uff1a\u76ee\u524d\u6682\u672a\u4e0e\u65e0\u4eba\u673a\u53ca\u98de\u884c\u6c7d\u8f66\u5382\u5bb6\u5408\u4f5c","source":"\u91d1\u878d\u754c","stocks":300632,"type":"yidong"},{"seq":664894288,"ctime":1735134784,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241225\/664894288.shtml","title":"\u5149\u8386\u80a1\u4efd\uff1a\u4f20\u611f\u5668\u4ea7\u54c1\u53ef\u7528\u4e8eAI\u773c\u955c","source":"\u91d1\u878d\u754c","stocks":300632,"type":"yidong"},{"seq":664863571,"ctime":1735112047,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241225\/664863571.shtml","title":"\u5149\u8386\u80a1\u4efd\uff1a\u516c\u53f8\u6682\u65e0\u8ffd\u52a0\u5bf9\u5316\u5408\u79ef\u7535\u6295\u8d44\u7684\u8ba1\u5212","source":"\u91d1\u878d\u754c","stocks":300632,"type":"yidong"},{"seq":664812916,"ctime":1735010904,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241224\/664812916.shtml","title":"\u88ab\u51fa\u5177\u8b66\u793a\u51fd\uff0c\u5149\u8386\u80a1\u4efd\u8dcc\u8d8511%\uff0c\u8dcc\u5e45\u6682\u5c45\u5e02\u573a\u9996\u4f4d","source":"\u91d1\u878d\u754c","stocks":300632,"type":"yidong"},{"seq":664788442,"ctime":1734952274,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241223\/664788442.shtml","title":"\u5149\u8386\u80a1\u4efd\uff1a\u516c\u53f8\u53ca\u76f8\u5173\u8d23\u4efb\u4eba\u6536\u5230\u53a6\u95e8\u8bc1\u76d1\u5c40\u884c\u653f\u76d1\u7ba1\u63aa\u65bd\u51b3\u5b9a\u4e66","source":"\u91d1\u878d\u754c","stocks":300632,"type":"news"},{"seq":50309315,"ctime":1734883538,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20241223\/50309315.shtml","title":"\u5149\u8386\u80a1\u4efd\uff1a2023\u5e74\u5e74\u5ea6\u62a5\u544a\uff08\u66f4\u6b63\u540e\uff09","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300632,"type":"notice"},{"seq":50309317,"ctime":1734883538,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20241223\/50309317.shtml","title":"\u5149\u8386\u80a1\u4efd\uff1a2022\u5e74\u5e74\u5ea6\u62a5\u544a\uff08\u66f4\u6b63\u540e\uff09","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300632,"type":"notice"},{"seq":50309305,"ctime":1734883536,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20241223\/50309305.shtml","title":"\u5149\u8386\u80a1\u4efd\uff1a\u5173\u4e8e2022\u5e74\u548c2023\u5e74\u5e74\u5ea6\u62a5\u544a\u7684\u66f4\u6b63\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300632,"type":"notice"},{"seq":664533822,"ctime":1734335689,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241216\/664533822.shtml","title":"29\u56fd\u5609\u5bbe\u53c2\u8bbf\u5149\u8386\u80a1\u4efd\uff0c\u5c55\u5f00\u65b0\u578b\u5de5\u4e1a\u5316\u4e0e\u65b0\u8d28\u751f\u4ea7\u529b\u63a2\u8ba8","source":"\u5149\u8386\u80a1\u4efd\u5b98\u5fae","stocks":300632,"type":"yidong"},{"seq":664385288,"ctime":1733904602,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241211\/664385288.shtml","title":"\u5149\u8386\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51657393.89\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":300632,"type":"yidong"},{"seq":664292711,"ctime":1733730604,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241209\/664292711.shtml","title":"\u5149\u8386\u80a1\u4efd12\u670809\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300632,"type":"yidong"},{"seq":664243805,"ctime":1733471575,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241206\/664243805.shtml","title":"\u5149\u8386\u80a1\u4efd12\u670806\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300632,"type":"yidong"},{"seq":663880360,"ctime":1732583406,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241126\/663880360.shtml","title":"\u5149\u8386\u80a1\u4efd\uff1a\u4e3b\u8425\u4ea7\u54c1\u4e0d\u5728\u51fa\u53e3\u9000\u7a0e\u653f\u7b56\u8c03\u6574\u8303\u56f4\u5185\uff0c\u5bf9\u7ecf\u8425\u4e1a\u7ee9\u5f71\u54cd\u8f83\u5c0f","source":"\u91d1\u878d\u754c","stocks":300632,"type":"news"}]

2025-06-13,12.33,12.36,12.08,12.1200,50998,62145700,2.31;2025-06-12,12.37,12.52,12.33,12.4300,46056,57277000,2.08;2025-06-11,12.24,12.61,12.21,12.4500,49892,62130400,2.26;2025-06-10,12.41,12.50,12.11,12.2800,47315,58123600,2.14;2025-06-09,12.40,12.52,12.30,12.4900,42548,52927100,1.92;2025-06-06,12.30,12.45,12.25,12.4300,43320,53531800,1.96;2025-06-05,12.18,12.35,12.11,12.3500,52071,63698100,2.35;2025-06-04,12.00,12.22,11.91,12.2000,49749,60411100,2.25;2025-06-03,11.85,12.04,11.80,11.9600,46155,55236500,2.09;2025-05-30,12.36,12.40,11.90,11.9200,97321,117065400,4.40;2025-05-29,12.20,12.53,12.20,12.4600,82163,101897100,3.71;2025-05-28,12.38,12.60,12.21,12.2500,97359,120918900,4.40;2025-05-27,12.14,12.59,11.94,12.3800,122173,150960900,5.52;2025-05-26,12.14,12.21,11.93,12.0800,87548,105585400,3.96;2025-05-23,12.35,12.75,12.10,12.1100,188564,233260700,8.52;2025-05-22,12.18,13.13,12.15,12.5600,238978,300721600,10.80;2025-05-21,12.21,12.27,11.93,12.0100,50933,61245300,2.30;2025-05-20,12.16,12.28,12.03,12.2700,37339,45476300,1.69;2025-05-19,12.20,12.20,11.96,12.1600,31218,37723200,1.41;2025-05-16,11.91,12.20,11.89,12.1200,35906,43520100,1.62;2025-05-15,12.17,12.17,11.95,12.0300,44375,53417400,2.01;2025-05-14,12.27,12.37,12.04,12.1700,47911,58312400,2.17;2025-05-13,12.45,12.50,12.26,12.3000,47831,59029800,2.16;2025-05-12,12.24,12.40,12.23,12.3700,46029,56770600,2.08;2025-05-09,12.26,12.35,12.03,12.1300,53852,65326700,2.43;2025-05-08,12.15,12.36,12.11,12.3300,64224,78872800,2.90;2025-05-07,12.49,12.49,12.00,12.1800,100377,122879400,4.54;2025-05-06,11.62,12.10,11.62,12.0900,64601,76983500,2.92;2025-04-30,11.34,11.67,11.34,11.6200,54123,62604600,2.45;2025-04-29,11.30,11.43,11.07,11.3700,60289,68274300,2.73;2025-04-28,11.28,11.29,11.03,11.1400,41979,46688800,1.90;2025-04-25,11.32,11.40,11.18,11.2800,52664,59523600,2.38;2025-04-24,11.41,11.44,11.06,11.1800,57010,64030200,2.58;2025-04-23,11.31,11.54,11.30,11.4800,59769,68261200,2.70;2025-04-22,11.34,11.41,11.21,11.2900,40944,46187900,1.85;2025-04-21,11.02,11.34,10.92,11.3300,43564,48821300,1.97;2025-04-18,11.00,11.19,10.90,11.0600,38813,42832000,1.75;2025-04-17,10.95,11.22,10.88,11.0600,45143,50172500,2.04;2025-04-16,11.29,11.36,10.74,10.9700,56095,61764500,2.54;2025-04-15,11.38,11.48,11.19,11.2900,53968,61015100,2.44;2025-04-14,11.36,11.95,11.30,11.3400,77361,88645100,3.50;2025-04-11,11.03,11.28,10.74,11.0900,85237,94476500,3.85;2025-04-10,10.60,11.07,10.39,10.8800,118890,129419200,5.37;2025-04-09,9.87,10.45,9.05,10.3500,112954,111488600,5.11;2025-04-08,10.08,10.49,9.76,10.1600,117774,119265900,5.32;2025-04-07,11.70,11.71,10.09,10.0900,118872,126603800,5.37;2025-04-03,12.64,12.85,12.48,12.6100,43440,54998800,1.96;2025-04-02,12.73,13.02,12.70,12.8500,33651,43380900,1.52;2025-04-01,12.72,13.03,12.72,12.8000,49752,64030200,2.25;2025-03-31,12.90,12.90,12.38,12.7300,70115,88358500,3.17;2025-03-28,13.13,13.33,13.00,13.0400,46012,60464300,2.08;2025-03-27,13.16,13.35,12.94,13.1300,47022,61855500,2.13;2025-03-26,13.09,13.43,13.01,13.2700,58441,77754600,2.64;2025-03-25,13.33,13.35,12.90,13.0500,55593,72935200,2.51;2025-03-24,13.93,13.95,12.96,13.3000,88688,118514800,4.01;2025-03-21,14.26,14.41,13.73,13.7700,91076,126875000,4.12;2025-03-20,14.38,14.62,14.22,14.4300,83170,120184700,3.76;2025-03-19,14.50,14.56,14.20,14.3000,73340,105064100,3.32;2025-03-18,14.65,14.74,14.41,14.6000,75448,110006500,3.41;2025-03-17,14.38,14.72,14.14,14.6300,92551,133678500,4.18;2025-03-14,14.12,14.45,13.93,14.4000,89895,127797100,4.06;2025-03-13,14.71,14.86,13.83,14.1100,135913,193361100,6.14;2025-03-12,14.74,15.36,14.66,14.7200,167130,249958300,7.56;2025-03-11,14.25,14.67,14.20,14.4700,87102,125738900,3.94;2025-03-10,14.68,14.72,14.33,14.5400,121722,176508800,5.50;2025-03-07,15.03,15.19,14.53,14.7100,154769,230040800,7.00;2025-03-06,15.05,15.51,15.00,15.1200,165184,251203200,7.47;2025-03-05,14.73,14.99,14.56,14.9000,138773,205335000,6.27;2025-03-04,14.32,15.04,14.32,14.7600,179629,264036700,8.12;2025-03-03,15.11,15.70,14.60,14.7500,240977,362332900,10.89;2025-02-28,16.00,16.97,14.70,14.8000,392801,621592100,17.76;2025-02-27,15.67,15.82,15.06,15.4500,234030,361104300,10.58;2025-02-26,14.90,15.96,14.82,15.4800,257885,395818100,11.66;2025-02-25,14.63,15.13,14.51,14.8100,124016,184260900,5.61;2025-02-24,15.43,15.51,14.80,15.0300,197067,296505600,8.91;2025-02-21,15.44,15.72,15.15,15.5100,231065,356734000,10.45;2025-02-20,15.61,15.72,15.23,15.5500,248079,383789600,11.21;2025-02-19,14.19,15.88,14.19,15.6200,341769,519212800,15.45;2025-02-18,14.82,15.04,14.14,14.1800,228253,332090100,10.32;2025-02-17,14.41,14.94,14.33,14.6700,247206,361271400,11.18;2025-02-14,15.09,15.37,14.24,14.4200,373379,541954800,16.88;2025-02-13,15.41,16.17,15.12,15.2100,387041,600995400,17.50;2025-02-12,14.90,16.98,14.90,15.9600,640522,1023888500,28.96;2025-02-11,14.09,15.66,13.75,14.4200,548852,805356300,24.81;2025-02-10,12.15,13.51,12.10,13.4400,273246,344240300,12.35;2025-02-07,12.00,12.25,11.84,12.0900,195859,235608600,8.85;2025-02-06,11.52,11.92,11.15,11.8600,202286,233271500,9.14;2025-02-05,11.65,11.75,11.39,11.4500,107994,124896300,4.88;2025-01-27,11.70,11.78,11.43,11.4400,61185,70754300,2.77;2025-01-24,11.37,11.80,11.26,11.7800,84878,98440300,3.84;2025-01-23,11.48,11.72,11.36,11.3600,80439,92947300,3.64;2025-01-22,11.38,11.40,11.19,11.2700,38636,43673300,1.75;2025-01-21,11.58,11.59,11.23,11.4500,50887,57997600,2.30;2025-01-20,11.50,11.56,11.28,11.4500,52880,60421100,2.39;2025-01-17,11.30,11.48,11.11,11.3200,69386,78311700,3.14;2025-01-16,11.40,11.55,11.13,11.2500,86722,98226000,3.92;2025-01-15,10.96,11.43,10.90,11.1600,137346,154218100,6.21;2025-01-14,10.43,10.93,10.36,10.9300,62371,66769000,2.82;2025-01-13,10.17,10.33,9.85,10.2700,51500,52246300,2.33;2025-01-10,10.87,10.96,10.30,10.3000,59909,63777500,2.71;2025-01-09,10.69,11.19,10.66,10.8700,83366,91155800,3.77;2025-01-08,10.73,10.82,10.28,10.7000,61884,65548500,2.80;2025-01-07,10.49,10.79,10.37,10.7700,66283,70063700,3.00;2025-01-06,10.55,10.76,10.00,10.3600,90283,93692700,4.08;2025-01-03,10.95,11.38,10.61,10.6600,117671,128845100,5.32;2025-01-02,11.01,11.25,10.71,10.8500,73741,80891100,3.33;2024-12-31,11.38,11.54,11.09,11.0900,77344,87169500,3.50;2024-12-30,11.50,11.55,11.00,11.3600,84102,95523800,3.80;2024-12-27,11.50,11.87,11.41,11.6000,92866,108514800,4.20;2024-12-26,11.25,11.69,11.20,11.5600,123303,142120800,5.57;2024-12-25,11.75,11.79,11.06,11.2500,151549,171877900,6.85;2024-12-24,12.30,12.67,11.46,11.9200,306263,365727500,13.84;2024-12-23,13.06,13.59,12.85,13.1800,199321,262753600,9.01;2024-12-20,12.57,13.82,12.57,13.0400,224668,299142900,10.16;2024-12-19,12.39,12.76,12.26,12.5800,95605,119665400,4.32;2024-12-18,12.11,12.81,11.89,12.5800,147748,183503600,6.68;2024-12-17,12.95,13.00,12.10,12.1900,179288,223949900,8.10;2024-12-16,14.30,14.52,12.96,13.1000,297624,401751100,13.45