[{"seq":50585771,"ctime":1737389242,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250121\/50585771.shtml","title":"\u5929\u9e45\u80a1\u4efd\uff1a\u5c71\u4e1c\u5929\u9e45\u68c9\u4e1a\u673a\u68b0\u80a1\u4efd\u6709\u9650\u516c\u53f82024\u5e74\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603029,"type":"notice"},{"seq":665527819,"ctime":1737018656,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250116\/665527819.shtml","title":"\u5929\u9e45\u80a1\u4efd\u738b\u7389\u521a\u83b7\u6279\u4eab\u53d7\u56fd\u52a1\u9662\u653f\u5e9c\u7279\u6b8a\u6d25\u8d34\u548c\u7701\u653f\u5e9c\u7279\u6b8a\u6d25\u8d34","source":"\u5929\u9e45\u80a1\u4efd\u5b98\u5fae","stocks":603029,"type":"yidong"},{"seq":665319903,"ctime":1736390191,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250109\/665319903.shtml","title":"\u4f9b\u9500\u793e\u677f\u5757\u8d70\u9ad8 \u5929\u9e45\u80a1\u4efd\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603029,"type":"news"},{"seq":665280440,"ctime":1736302246,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250108\/665280440.shtml","title":"\u56fd\u5bb6\u53d1\u5c55\u6539\u9769\u59d4\uff1a\u5b89\u6392\u8d44\u91d1\u52a0\u529b\u5b9e\u65bd\u8bbe\u5907\u66f4\u65b0\u8d37\u6b3e\u8d34\u606f","source":"\u91d1\u878d\u754c","stocks":603029,"type":"news"},{"seq":664909284,"ctime":1735200685,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241226\/664909284.shtml","title":"\u5929\u9e45\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651219.10\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":603029,"type":"yidong"},{"seq":664534446,"ctime":1734336741,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241216\/664534446.shtml","title":"\u5929\u9e45\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652074.02\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":603029,"type":"yidong"},{"seq":664478478,"ctime":1734077533,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241213\/664478478.shtml","title":"\u5929\u9e45\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651706.66\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":603029,"type":"yidong"},{"seq":664363608,"ctime":1733831836,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241210\/664363608.shtml","title":"\u5929\u9e45\u68c9\u673a\u5f53\u9009\u4e2d\u56fd\u68c9\u82b1\u534f\u4f1a\u526f\u4f1a\u957f\u5355\u4f4d","source":"\u5929\u9e45\u80a1\u4efd\u5b98\u5fae","stocks":603029,"type":"yidong"},{"seq":664240040,"ctime":1733460066,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241206\/664240040.shtml","title":"\u52a9\u529b\u68c9\u82b1\u52a0\u5de5\u201c\u6570\u667a\u5e76\u4e3e\u201d\uff0c\u5168\u4ea7\u4e1a\u94fe\u201c\u5411\u7eff\u5411\u65b0\u201d\u53d1\u5c55","source":"\u5929\u9e45\u80a1\u4efd\u5b98\u5fae","stocks":603029,"type":"yidong"},{"seq":664230035,"ctime":1733406454,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241205\/664230035.shtml","title":"\u5929\u9e45\u80a1\u4efd\uff1a\u62df\u8058\u4efb\u4e2d\u5ba1\u4f17\u73af\u4f1a\u8ba1\u5e08\u4e8b\u52a1\u6240\uff08\u7279\u6b8a\u666e\u901a\u5408\u4f19\uff09","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603029,"type":"news"},{"seq":664196685,"ctime":1733376943,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241205\/664196685.shtml","title":"\u4f9b\u9500\u793e\u677f\u5757\u5f02\u52a8\uff0c\u4f9b\u9500\u5927\u96c6\u51b2\u51fb\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603029,"type":"yidong"},{"seq":664122019,"ctime":1733218179,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241203\/664122019.shtml","title":"\u5929\u9e45\u80a1\u4efd\u8363\u83b72024\u5e74\u5ea6\u4e2d\u56fd\u673a\u68b0\u5de5\u4e1a\u79d1\u6280\u8fdb\u6b65\u5956\u4e00\u7b49\u5956","source":"\u5929\u9e45\u80a1\u4efd\u5b98\u5fae","stocks":603029,"type":"yidong"},{"seq":664107828,"ctime":1733190018,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241203\/664107828.shtml","title":"\u4f9b\u9500\u793e\u677f\u5757\u76d8\u521d\u56de\u8c03\uff0c\u5929\u9e45\u80a1\u4efd\u8dcc\u8d856%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603029,"type":"yidong"},{"seq":664046188,"ctime":1732885883,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241129\/664046188.shtml","title":"\u5929\u9e45\u80a1\u4efd\uff1a12\u670816\u65e5\u5c06\u53ec\u5f002024\u5e74\u7b2c\u4e8c\u6b21\u4e34\u65f6\u80a1\u4e1c\u5927\u4f1a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":603029,"type":"news"},{"seq":664017606,"ctime":1732867879,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241129\/664017606.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u4e13\u7528\u8bbe\u5907\u6307\u6570\u6da83.63%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.82%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":603029,"type":"news"},{"seq":664009778,"ctime":1732844132,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241129\/664009778.shtml","title":"\u4f9b\u9500\u793e\u6982\u5ff5\u80a1\u76d8\u521d\u8d70\u9ad8\uff0c\u4e2d\u519c\u8054\u5408\u6da8\u505c\u8d70\u51fa2\u8fde\u677f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603029,"type":"news"},{"seq":663976047,"ctime":1732780417,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241128\/663976047.shtml","title":"\u5929\u9e45\u80a1\u4efd11\u670828\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":603029,"type":"yidong"},{"seq":663969904,"ctime":1732758800,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241128\/663969904.shtml","title":"\u4f9b\u9500\u793e\u677f\u5757\u518d\u5ea6\u62c9\u5347\uff0c\u4e2d\u519c\u8054\u5408\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603029,"type":"yidong"},{"seq":663836542,"ctime":1732507048,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241125\/663836542.shtml","title":"\u5929\u9e45\u80a1\u4efd\u6210\u7acb\u519c\u4e1a\u53d1\u5c55\u516c\u53f8 \u542b\u704c\u6e89\u670d\u52a1\u4e1a\u52a1","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":603029,"type":"yidong"},{"seq":663734980,"ctime":1732155822,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241121\/663734980.shtml","title":"\u4f9b\u9500\u793e\u6982\u5ff5\u53d1\u529b\u8d70\u9ad8 \u8f89\u9686\u80a1\u4efd\u3001\u4f9b\u9500\u5927\u96c6\u6da8\u505c","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":603029,"type":"news"},{"seq":663694343,"ctime":1732070009,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241120\/663694343.shtml","title":"\u4f9b\u9500\u793e\u677f\u5757\u8d70\u9ad8 \u8f89\u9686\u80a1\u4efd\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603029,"type":"news"},{"seq":663613422,"ctime":1731919032,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241118\/663613422.shtml","title":"\u5929\u9e45\u80a1\u4efd\uff1a\u4f9d\u6258\u4e03\u5927\u7701\u7ea7\u79d1\u6280\u521b\u65b0\u5e73\u53f0\u52a0\u5927\u5173\u952e\u6838\u5fc3\u6280\u672f\u653b\u5173\uff0c\u5b9e\u73b0\u6df1\u8015\u56fd\u5185\u5e02\u573a\u548c\u52a0\u5927\u6d77\u5916\u5e02\u573a\u5e03\u5c40","source":"\u91d1\u878d\u754c","stocks":603029,"type":"news"},{"seq":663516970,"ctime":1731552244,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241114\/663516970.shtml","title":"\u4f9b\u9500\u793e\u6982\u5ff5\u9707\u8361\u8d70\u4f4e \u4f9b\u9500\u5927\u96c6\u8dcc\u8d859%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603029,"type":"news"},{"seq":663481952,"ctime":1731488060,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241113\/663481952.shtml","title":"\u5929\u9e45\u80a1\u4efd\uff1a\u516c\u53f8\u53c2\u4e0e\u519c\u673a\u9879\u76ee\u83b7\u4e2d\u56fd\u673a\u68b0\u5de5\u4e1a\u79d1\u6280\u8fdb\u6b65\u5956\u4e00\u7b49\u5956","source":"\u4e2d\u8bc1\u7f51","stocks":603029,"type":"yidong"},{"seq":663477759,"ctime":1731482684,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241113\/663477759.shtml","title":"\u533b\u836f\u677f\u5757\u5927\u53cd\u5f39\uff0c\u521b\u4e1a\u677f\u6307\u534a\u65e5\u6da81.78%","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":603029,"type":"news"},{"seq":663444031,"ctime":1731398218,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241112\/663444031.shtml","title":"\u5929\u9e45\u80a1\u4efd11\u670812\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":603029,"type":"yidong"},{"seq":663333262,"ctime":1731043176,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241108\/663333262.shtml","title":"\u4f9b\u9500\u793e\u6982\u5ff5\u5348\u540e\u5f02\u52a8 \u4e2d\u519c\u8054\u5408\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603029,"type":"news"},{"seq":663290840,"ctime":1730967229,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241107\/663290840.shtml","title":"\u5929\u9e45\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651440.68\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":603029,"type":"yidong"},{"seq":49708691,"ctime":1730304450,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20241031\/49708691.shtml","title":"\u5929\u9e45\u80a1\u4efd\uff1a\u5c71\u4e1c\u5929\u9e45\u68c9\u4e1a\u673a\u68b0\u80a1\u4efd\u6709\u9650\u516c\u53f82024\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603029,"type":"notice"},{"seq":662460593,"ctime":1729050820,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241016\/662460593.shtml","title":"\u5929\u9e45\u80a1\u4efd\u8c37\u7269\u8054\u5408\u6536\u83b7\u673a\u4eae\u76f8\u83ab\u65af\u79d1\u519c\u673a\u6c99\u9f99\u56fd\u9645\u5c55\u89c8\u4f1a","source":"\u5929\u9e45\u80a1\u4efd\u5b98\u5fae","stocks":603029,"type":"yidong"},{"seq":662123554,"ctime":1727697157,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240930\/662123554.shtml","title":"\u5929\u9e45\u80a1\u4efd\u8463\u4e8b\u957f\u738b\u65b0\u4ead\u53d7\u9080\u51fa\u5e2d2024\u65b0\u7586\u68c9\u82b1\u68c9\u7eb1\u4ea7\u4e1a\u53d1\u5c55\u8bba\u575b\u5e76\u4f5c\u4e3b\u65e8\u6f14\u8bb2","source":"\u5929\u9e45\u80a1\u4efd\u5b98\u5fae","stocks":603029,"type":"yidong"},{"seq":662098098,"ctime":1727674436,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240930\/662098098.shtml","title":"\u5929\u9e45\u80a1\u4efd\u738b\u65b0\u4ead\uff1a\u8ba9\u56fd\u4ea7\u91c7\u68c9\u673a\u6210\u4e3a\u68c9\u4e1a\u53d1\u5c55\u7684\u201c\u65b0\u8d28\u751f\u4ea7\u529b\u201d","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":603029,"type":"news"},{"seq":662045505,"ctime":1727424422,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240927\/662045505.shtml","title":"\u5929\u9e45\u80a1\u4efd\u6210\u529f\u5165\u90092024\u5e74\u201c\u5c71\u4e1c\u5236\u9020\u00b7\u9f50\u9c81\u7cbe\u54c1\u201d\u516c\u793a\u540d\u5355","source":"\u5929\u9e45\u80a1\u4efd\u5b98\u5fae","stocks":603029,"type":"yidong"},{"seq":661832399,"ctime":1726797364,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240920\/661832399.shtml","title":"\u4f9b\u9500\u793e\u6982\u5ff5\u5f02\u52a8\u62c9\u5347 \u4f9b\u9500\u5927\u96c6\u3001\u65b0\u529b\u91d1\u878d\u53cc\u53cc\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603029,"type":"news"},{"seq":661705846,"ctime":1726219878,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240913\/661705846.shtml","title":"\u5929\u9e45\u80a1\u4efd\uff1a\u5c06\u951a\u5b9a\u68c9\u673a\u4e3b\u4e1a\u548c\u52a0\u5f3a\u5185\u90e8\u7ba1\u63a7\uff0c\u63d0\u5347\u7ecf\u8425\u4e1a\u7ee9","source":"\u91d1\u878d\u754c","stocks":603029,"type":"news"},{"seq":48630337,"ctime":1722355437,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240731\/48630337.shtml","title":"\u5929\u9e45\u80a1\u4efd\uff1a\u5c71\u4e1c\u5929\u9e45\u68c9\u4e1a\u673a\u68b0\u80a1\u4efd\u6709\u9650\u516c\u53f8\u5173\u4e8e\u83b7\u5f97\u653f\u5e9c\u8865\u52a9\u7684\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603029,"type":"notice"},{"seq":660232657,"ctime":1722209872,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240729\/660232657.shtml","title":"\u5929\u9e45\u80a1\u4efd\u8363\u83b72023\u5e74\u5ea6\u5c71\u4e1c\u7701\u79d1\u5b66\u6280\u672f\u8fdb\u6b65\u4e8c\u7b49\u5956","source":"\u5929\u9e45\u80a1\u4efd\u5b98\u5fae","stocks":603029,"type":"yidong"}]

2025-03-17,17.41,17.55,17.38,17.5000,17482,30555500,1.44;2025-03-14,17.18,17.44,17.18,17.4100,23063,40030200,1.90;2025-03-13,17.46,17.46,17.01,17.3200,26074,44881000,2.15;2025-03-12,17.46,17.54,17.33,17.4600,25641,44659300,2.11;2025-03-11,17.13,17.74,17.00,17.4900,35881,62558500,2.96;2025-03-10,17.11,17.32,17.11,17.3000,18514,31883700,1.53;2025-03-07,17.35,17.41,17.00,17.1000,25709,44194600,2.12;2025-03-06,17.29,17.44,17.20,17.4200,25061,43518300,2.07;2025-03-05,17.46,17.46,17.07,17.2600,21227,36525000,1.75;2025-03-04,17.03,17.43,17.03,17.4300,17791,30802100,1.47;2025-03-03,17.30,17.44,17.12,17.2600,21786,37708600,1.80;2025-02-28,17.70,17.70,17.15,17.1600,31322,54305600,2.58;2025-02-27,17.79,17.86,17.42,17.8400,38744,68448900,3.19;2025-02-26,17.92,18.14,17.60,17.7800,50583,90042500,4.17;2025-02-25,18.37,18.50,17.89,17.9300,75896,137464200,6.25;2025-02-24,19.11,19.99,18.60,18.6100,107983,207495700,8.90;2025-02-21,18.60,18.79,18.34,18.5000,54600,100958300,4.50;2025-02-20,18.41,18.86,18.30,18.7000,48863,91054500,4.03;2025-02-19,18.23,18.45,18.00,18.4100,41988,76953800,3.46;2025-02-18,18.59,19.01,18.15,18.2300,62673,116077900,5.17;2025-02-17,18.20,18.78,18.13,18.6500,47555,88099700,3.92;2025-02-14,18.42,18.56,18.18,18.2600,51394,94229600,4.24;2025-02-13,18.48,19.14,18.41,18.5600,65412,122321700,5.39;2025-02-12,18.73,18.82,18.39,18.6000,58661,108718300,4.83;2025-02-11,19.08,19.14,18.65,18.7800,54239,102065900,4.47;2025-02-10,18.49,19.25,18.47,19.2200,93229,176247300,7.68;2025-02-07,18.36,19.50,17.96,18.7200,104983,193921100,8.65;2025-02-06,18.05,18.28,17.76,18.2500,55633,100372400,4.58;2025-02-05,17.96,18.20,17.71,18.1000,50302,90497800,4.15;2025-01-27,17.60,18.30,17.59,17.6700,42036,75221100,3.46;2025-01-24,17.59,17.72,17.22,17.5700,36649,63945300,3.02;2025-01-23,18.00,18.18,17.55,17.5500,42831,76620300,3.53;2025-01-22,18.30,18.38,17.73,17.7500,61046,109651500,5.03;2025-01-21,17.77,18.35,17.56,18.2900,90601,162847000,7.47;2025-01-20,17.64,17.77,17.31,17.5900,42837,75275200,3.53;2025-01-17,17.59,17.64,17.22,17.5000,39471,68729600,3.25;2025-01-16,17.72,18.08,17.33,17.6100,58341,103024600,4.81;2025-01-15,17.87,18.19,17.62,17.6900,63489,113047900,5.23;2025-01-14,17.23,17.97,17.15,17.8700,94945,168212900,7.82;2025-01-13,17.53,17.90,16.88,17.0400,77554,133693700,6.39;2025-01-10,17.61,18.66,17.15,17.7900,154458,276036000,12.73;2025-01-09,15.78,17.55,15.73,17.5500,68839,117134500,5.67;2025-01-08,15.90,16.14,15.40,15.9500,30610,48502500,2.52;2025-01-07,15.47,16.00,15.42,16.0000,28154,44179500,2.32;2025-01-06,15.58,15.82,14.90,15.3800,41643,64274600,3.43;2025-01-03,17.26,17.33,15.72,15.9000,61571,101267800,5.07;2025-01-02,17.10,18.00,16.86,17.4700,63138,110560000,5.20;2024-12-31,17.37,17.68,17.13,17.2900,42236,73675300,3.48;2024-12-30,17.06,17.68,16.75,17.3700,44147,76116100,3.64;2024-12-27,17.05,17.52,16.95,17.2600,45394,78476200,3.74;2024-12-26,16.53,17.30,16.42,17.1500,47017,79513200,3.87;2024-12-25,17.00,17.07,16.14,16.5300,39974,65955400,3.29;2024-12-24,16.76,17.09,16.52,17.0700,43635,73613100,3.60;2024-12-23,17.80,17.80,16.65,16.7700,61277,104582000,5.05;2024-12-20,17.83,18.00,17.61,17.8100,48080,85618000,3.96;2024-12-19,17.98,18.46,17.68,17.8000,68210,122281300,5.62;2024-12-18,18.64,19.26,18.09,18.3900,85580,160110000,7.05;2024-12-17,19.88,19.98,18.50,18.6400,95946,183968300,7.91;2024-12-16,19.15,20.19,19.15,20.0000,136949,272058500,11.29;2024-12-13,19.30,20.38,19.08,19.4000,131681,258433500,10.85;2024-12-12,18.41,20.01,18.33,19.7000,148505,285115800,12.24;2024-12-11,18.21,18.75,18.10,18.5900,66013,122191500,5.44;2024-12-10,18.80,18.99,18.30,18.3800,74441,138407700,6.13;2024-12-09,18.61,18.85,18.08,18.2500,79182,145879700,6.53;2024-12-06,18.48,19.50,18.28,18.8800,125403,234893600,10.33;2024-12-05,18.15,20.00,18.03,18.8900,156635,295576800,12.91;2024-12-04,18.50,19.00,18.00,18.3500,122936,227574600,10.13;2024-12-03,19.26,20.05,18.81,18.8600,183915,352466600,15.16;2024-12-02,20.00,22.03,19.45,20.3000,271629,561234000,22.39;2024-11-29,18.99,20.03,18.52,20.0300,273554,530088600,22.54;2024-11-28,16.55,18.21,16.46,18.2100,143138,253550200,11.80;2024-11-27,16.50,16.57,15.89,16.5500,36266,58858900,2.99;2024-11-26,16.53,16.89,16.30,16.5800,48659,80893300,4.01;2024-11-25,16.04,16.42,15.90,16.4200,31075,50332300,2.56;2024-11-22,16.79,16.94,16.00,16.0400,44718,73552700,3.69;2024-11-21,17.00,17.19,16.64,16.8500,55998,94859500,4.61;2024-11-20,16.24,16.99,16.10,16.7700,57520,95916100,4.74;2024-11-19,15.84,16.29,15.84,16.2800,35665,57295100,2.94;2024-11-18,16.36,16.50,15.79,15.8400,45505,73159200,3.75;2024-11-15,16.84,16.93,16.32,16.3400,54510,90691800,4.49;2024-11-14,17.60,17.64,16.80,16.9200,89564,153937400,7.38;2024-11-13,17.44,18.90,17.40,18.0200,139170,249894900,11.47;2024-11-12,17.11,19.02,16.78,18.2200,182843,331940600,15.07;2024-11-11,17.00,17.39,16.81,17.2900,113627,193808800,9.36;2024-11-08,17.05,18.70,16.71,17.8100,162431,286664700,13.39;2024-11-07,16.04,17.65,16.04,17.0600,126119,216447600,10.39;2024-11-06,15.58,16.62,15.44,16.4600,114037,184169300,9.40;2024-11-05,15.20,16.00,15.18,15.6500,70039,109791100,5.77;2024-11-04,14.95,15.16,14.84,15.1400,26450,39831300,2.18;2024-11-01,15.29,15.38,14.80,14.8400,31756,47659600,2.62;2024-10-31,15.36,15.42,15.20,15.3600,36022,55135300,2.97;2024-10-30,15.28,15.28,14.94,15.1700,24834,37520300,2.05;2024-10-29,15.61,15.69,15.09,15.2200,36492,55917200,3.01;2024-10-28,15.21,15.70,15.19,15.5800,53122,81946800,4.38;2024-10-25,15.10,15.21,14.97,15.1500,31604,47704800,2.60;2024-10-24,14.97,15.00,14.80,14.9900,21873,32616400,1.80;2024-10-23,15.21,15.21,14.94,15.0000,38314,57552800,3.16;2024-10-22,15.00,15.46,14.71,15.2200,60175,90591900,4.96;2024-10-21,14.75,15.28,14.69,15.0900,65035,97442200,5.36;2024-10-18,14.14,14.57,14.14,14.4400,33448,47995200,2.76;2024-10-17,14.50,14.65,14.19,14.2200,20955,30205400,1.73;2024-10-16,14.35,14.57,14.14,14.4200,18987,27387400,1.56;2024-10-15,14.61,14.77,14.43,14.4700,22355,32617900,1.84;2024-10-14,14.43,14.80,14.43,14.7300,29450,43172900,2.43;2024-10-11,14.83,14.98,14.35,14.4300,29425,43004000,2.42;2024-10-10,14.60,15.38,14.59,14.9500,39790,59600900,3.28;2024-10-09,15.80,15.80,14.61,14.6500,53467,80671500,4.41;2024-10-08,16.98,16.98,15.14,16.0700,90820,146272600,7.48;2024-09-30,15.00,15.57,14.46,15.4500,79858,120484600,6.58;2024-09-27,13.99,14.35,13.93,14.3100,23747,33588600,1.96;2024-09-26,13.60,13.88,13.53,13.8700,26813,36807300,2.21;2024-09-25,13.65,13.98,13.55,13.6300,35167,48400500,2.90;2024-09-24,13.46,13.63,13.33,13.5900,26574,35877600,2.19;2024-09-23,13.22,13.46,13.16,13.3500,23081,30721900,1.90;2024-09-20,13.23,13.95,13.09,13.4600,41455,56295300,3.42;2024-09-19,12.83,13.23,12.83,13.2000,15783,20717200,1.30