[{"seq":52037895,"ctime":1745856452,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250429\/52037895.shtml","title":"\u795e\u529b\u80a1\u4efd\uff1a2025\u5e74\u7b2c\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603819,"type":"notice"},{"seq":52037899,"ctime":1745856446,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250429\/52037899.shtml","title":"\u795e\u529b\u80a1\u4efd\uff1a2024\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603819,"type":"notice"},{"seq":52037917,"ctime":1745856338,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250429\/52037917.shtml","title":"\u795e\u529b\u80a1\u4efd\uff1a2024\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603819,"type":"notice"},{"seq":667830494,"ctime":1745844852,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250428\/667830494.shtml","title":"\u795e\u529b\u80a1\u4efd\uff1a2025\u5e74\u7b2c\u4e00\u5b63\u5ea6\u51c0\u5229\u6da645.81\u4e07\u5143\uff0c\u540c\u6bd4\u4e0b\u964d95.01%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603819,"type":"yidong"},{"seq":667813700,"ctime":1745827887,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250428\/667813700.shtml","title":"\u795e\u529b\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651363.88\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":603819,"type":"yidong"},{"seq":667683767,"ctime":1745396845,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250423\/667683767.shtml","title":"\u795e\u529b\u80a1\u4efd\uff1a\u63a7\u80a1\u80a1\u4e1c\u751f\u53d8","source":"\u56fd\u9645\u91d1\u878d\u62a5","stocks":603819,"type":"news"},{"seq":667669623,"ctime":1745365361,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250423\/667669623.shtml","title":"\u795e\u529b\u80a1\u4efd\u62df7\u4ebf\u5143\u6613\u4e3b\u738b\u96ea\u63a5\u76d8 \u6263\u975e\u8fde\u4e8f\u4e09\u5e74\u7b2c\u4e8c\u5927\u80a1\u4e1c\u62df\u51cf\u6301","source":"\u957f\u6c5f\u5546\u62a5","stocks":603819,"type":"yidong"},{"seq":667618862,"ctime":1745233752,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250421\/667618862.shtml","title":"\u795e\u529b\u80a1\u4efd\uff1a\u6631\u94ed\u8000\u62df\u51cf\u6301\u4e0d\u8d853.00%\u516c\u53f8\u80a1\u4efd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603819,"type":"yidong"},{"seq":667538315,"ctime":1744876349,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250417\/667538315.shtml","title":"\u795e\u529b\u80a1\u4efd04\u670817\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":603819,"type":"yidong"},{"seq":667525801,"ctime":1744846908,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250417\/667525801.shtml","title":"603819\uff0c\u5b9e\u63a7\u4eba\u62df\u8f6c\u8ba922%\u80a1\u4efd","source":"\u8bc1\u5238\u65f6\u62a5e\u516c\u53f8","author":"\u8bc1\u5238\u65f6\u62a5","stocks":603819,"type":"yidong"},{"seq":667255419,"ctime":1744013434,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250407\/667255419.shtml","title":"\u795e\u529b\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651796.12\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":603819,"type":"yidong"},{"seq":667213171,"ctime":1743667888,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250403\/667213171.shtml","title":"\u795e\u529b\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651839.75\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":603819,"type":"yidong"},{"seq":667107804,"ctime":1743400341,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250331\/667107804.shtml","title":"\u67f4\u6cb9\u53d1\u7535\u673a\u6982\u5ff5\u5348\u540e\u56de\u6696 \u6f4d\u67f4\u91cd\u673a\u5c01\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603819,"type":"news"},{"seq":667067202,"ctime":1743148264,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250328\/667067202.shtml","title":"A\u80a1\u6210\u4ea4\u7f29\u91cf\u699c\u524d\u5341\uff1a\u795e\u529b\u80a1\u4efd\u6210\u4ea4\u91cf\u8fde\u7eed10\u5929\u7f29\u91cf\uff0c\u533a\u95f4\u7d2f\u8ba1\u8dcc\u5e458.98%","source":"\u91d1\u878d\u754c","stocks":603819,"type":"news"},{"seq":666871607,"ctime":1742482039,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250320\/666871607.shtml","title":"\u4ea4\u6613\u5bf9\u65b9\u906d\u4e0a\u4ea4\u6240\u516c\u5f00\u8c34\u8d23\u540e\u540c\u610f\u652f\u4ed8\u80a1\u6743\u56de\u8d2d\u6b3e \u795e\u529b\u80a1\u4efd\uff1a\u548c\u89e3","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":603819,"type":"news"},{"seq":666854659,"ctime":1742458924,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250320\/666854659.shtml","title":"\u795e\u529b\u80a1\u4efd\uff1a\u91cd\u5927\u8bc9\u8bbc\u8fdb\u5c55\u66a8\u7b7e\u8ba2\u300a\u8c03\u89e3\u534f\u8bae\u300b","source":"\u91d1\u878d\u754c","stocks":603819,"type":"news"},{"seq":666712288,"ctime":1741938643,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250314\/666712288.shtml","title":"\u795e\u529b\u80a1\u4efd03\u670814\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":603819,"type":"yidong"},{"seq":666681438,"ctime":1741852313,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250313\/666681438.shtml","title":"\u795e\u529b\u80a1\u4efd03\u670813\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":603819,"type":"yidong"},{"seq":666649792,"ctime":1741766089,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250312\/666649792.shtml","title":"\u795e\u529b\u80a1\u4efd\uff1a\u516c\u53f8\u4ea7\u54c1\u53ef\u5e94\u7528\u4e8e\u67f4\u6cb9\u53d1\u7535\u673a\uff0c\u7ec8\u7aef\u4ea7\u54c1\u53ef\u5e94\u7528\u4e8e\u6570\u636e\u4e2d\u5fc3\u7b49\u9700\u8981\u5e94\u6025\u53d1\u7535\u7684\u884c\u4e1a","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603819,"type":"yidong"},{"seq":666290668,"ctime":1740485559,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250225\/666290668.shtml","title":"\u795e\u529b\u80a1\u4efd\u5458\u5de5\u6301\u80a1\u8ba1\u5212\u76c8\u52292\u500d\u5374\u518d\u6b21\u5ef6\u671f\uff0c\u5b9e\u63a7\u4eba\u6301\u80a1\u5df2\u5728\u8f6c\u8ba9\u8def\u4e0a\uff01\u516c\u53f8\u56de\u5e94\uff1a\u63a7\u80a1\u80a1\u4e1c\u5e74\u4e8b\u5df2\u9ad8","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":603819,"type":"news"},{"seq":666278454,"ctime":1740471106,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250225\/666278454.shtml","title":"\u795e\u529b\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651906.97\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":603819,"type":"yidong"},{"seq":666242704,"ctime":1740384720,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250224\/666242704.shtml","title":"\u795e\u529b\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651915.33\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":603819,"type":"yidong"},{"seq":666194392,"ctime":1740108425,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250221\/666194392.shtml","title":"\u795e\u529b\u80a1\u4efd\u76d8\u4e2d\u6da8\u505c \u4e1a\u7ee9\u9884\u671f\u4e0e\u884c\u4e1a\u666f\u6c14\u6216\u6210\u50ac\u5316\u56e0\u7d20","source":"\u91d1\u878d\u754c","stocks":603819,"type":"yidong"},{"seq":666194345,"ctime":1740108253,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250221\/666194345.shtml","title":"\u7535\u673a\u677f\u5757\u5f02\u52a8\u62c9\u5347\uff0c\u795e\u529b\u80a1\u4efd\u9886\u6da89.99%","source":"\u91d1\u878d\u754c","stocks":603819,"type":"news"},{"seq":666035994,"ctime":1739521144,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250214\/666035994.shtml","title":"\u795e\u529b\u80a1\u4efd\uff1a\u63a7\u80a1\u80a1\u4e1c\u7b79\u5212\u63a7\u5236\u6743\u53d8\u66f4\u4e8b\u9879\u8fdb\u5c55","source":"\u91d1\u878d\u754c","stocks":603819,"type":"news"},{"seq":50555147,"ctime":1737043643,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250117\/50555147.shtml","title":"\u795e\u529b\u80a1\u4efd\uff1a2024\u5e74\u5e74\u5ea6\u4e1a\u7ee9\u9884\u4e8f\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603819,"type":"notice"},{"seq":665525947,"ctime":1737015329,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250116\/665525947.shtml","title":"\u795e\u529b\u80a1\u4efd\uff1a\u9884\u8ba12024\u5e74\u51c0\u5229\u6da6\u4e8f\u635f4700\u4e07\u5143\u52302400\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603819,"type":"yidong"},{"seq":664914424,"ctime":1735204275,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241226\/664914424.shtml","title":"\u795e\u529b\u80a1\u4efd\uff1a\u6301\u80a1 5%\u4ee5\u4e0a\u80a1\u4e1c\u6631\u94ed\u8000\u80a1\u4efd\u8d28\u62bc","source":"\u91d1\u878d\u754c","stocks":603819,"type":"news"},{"seq":664864538,"ctime":1735114261,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241225\/664864538.shtml","title":"\u795e\u529b\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652966.22\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":603819,"type":"yidong"},{"seq":664822633,"ctime":1735030813,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241224\/664822633.shtml","title":"\u795e\u529b\u80a1\u4efd12\u670824\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603819,"type":"yidong"},{"seq":664511729,"ctime":1734098899,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241213\/664511729.shtml","title":"\u4e0a\u4ea4\u6240\u5bf9\u795e\u529b\u80a1\u4efd\u53d1\u51fa\u76d1\u7ba1\u5de5\u4f5c\u51fd \uff0c \u5c31\u516c\u53f8\u63a7\u80a1\u80a1\u4e1c\u7b79\u5212\u63a7\u5236\u6743\u53d8\u66f4\u4e8b\u9879\u660e\u786e\u76d1\u7ba1\u8981\u6c42","source":"\u91d1\u878d\u754c","stocks":603819,"type":"news"},{"seq":663976581,"ctime":1732781495,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241128\/663976581.shtml","title":"\u795e\u529b\u80a1\u4efd\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51655570.38\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":603819,"type":"yidong"},{"seq":663932428,"ctime":1732694046,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241127\/663932428.shtml","title":"\u795e\u529b\u80a1\u4efd11\u670827\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":603819,"type":"yidong"},{"seq":663929880,"ctime":1732688302,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241127\/663929880.shtml","title":"\u5b89\u9632\u677f\u5757\u77ed\u7ebf\u62c9\u5347","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603819,"type":"yidong"},{"seq":663790428,"ctime":1732266015,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241122\/663790428.shtml","title":"\u795e\u529b\u80a1\u4efd11\u670822\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603819,"type":"yidong"},{"seq":663592273,"ctime":1731685275,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241115\/663592273.shtml","title":"\u63a7\u80a1\u80a1\u4e1c\u62df5.94\u4ebf\u5143\u8f6c\u8ba9\u80a1\u6743 \u795e\u529b\u80a1\u4efd\u6216\u8fce\u201c\u65b0\u4e3b\u201d","source":"\u8bc1\u5238\u65e5\u62a5","stocks":603819,"type":"news"},{"seq":663557966,"ctime":1731652191,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241115\/663557966.shtml","title":"\u795e\u529b\u80a1\u4efd\u4eca\u65e5\u590d\u724c\uff1a\u5b9e\u63a7\u4eba\u4e0e\u4ea4\u6613\u5bf9\u624b\u5df2\u8fbe\u6210\u534f\u8bae\uff0c\u516c\u53f8\u63a7\u5236\u6743\u6216\u5c06\u6613\u4e3b","source":"\u6df1\u5733\u5546\u62a5","stocks":603819,"type":"news"},{"seq":663553930,"ctime":1731635137,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241115\/663553930.shtml","title":"\u795e\u529b\u80a1\u4efd\u8fde\u65363\u4e2a\u6da8\u505c\u677f","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":603819,"type":"yidong"},{"seq":663553653,"ctime":1731634293,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241115\/663553653.shtml","title":"11\u670815\u65e5\u76d8\u524d\u505c\u590d\u724c\u6c47\u603b","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":603819,"type":"news"},{"seq":663552027,"ctime":1731629605,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241115\/663552027.shtml","title":"\u590d\u724c\uff01\u795e\u529b\u80a1\u4efd\u6216\u8fce\u201c\u65b0\u4e3b\u201d","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":603819,"type":"news"},{"seq":663463391,"ctime":1731420797,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241112\/663463391.shtml","title":"\u505c\u724c\u524d\uff0c\u8fde\u62c9\u4e24\u4e2a\u6da8\u505c\uff01\u4ea4\u6613\u6240\u706b\u901f\u4e0b\u53d1\u76d1\u7ba1\u5de5\u4f5c\u51fd","source":"\u4e2d\u56fd\u57fa\u91d1\u62a5","author":"\u5362\u9e30","stocks":603819,"type":"news"},{"seq":663463007,"ctime":1731419180,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241112\/663463007.shtml","title":"\u80a1\u4ef7\u201c\u63d0\u524d\u201d\u6da8\u505c\uff1f\u53c8\u4e00A\u80a1\u516c\u53f8\u7b79\u5212\u91cd\u5927\u4e8b\u9879\uff0c\u660e\u65e5\u8d77\u505c\u724c","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":603819,"type":"news"},{"seq":663448470,"ctime":1731402194,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241112\/663448470.shtml","title":"\u795e\u529b\u80a1\u4efd\uff1a\u63a7\u80a1\u80a1\u4e1c\u7b79\u5212\u80a1\u4efd\u8f6c\u8ba9 \u80a1\u7968\u660e\u65e5\u8d77\u505c\u724c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603819,"type":"news"},{"seq":663444966,"ctime":1731399862,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241112\/663444966.shtml","title":"\u795e\u529b\u80a1\u4efd\u9996\u677f\u6da8\u505c\uff0c\u5c01\u677f\u8d44\u91d12231.06\u4e07\u5143","source":"\u91d1\u878d\u754c","stocks":603819,"type":"news"},{"seq":663398944,"ctime":1731315637,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241111\/663398944.shtml","title":"\u795e\u529b\u80a1\u4efd11\u670811\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603819,"type":"yidong"}]

2025-05-13,16.03,16.16,15.56,15.6700,52928,83734200,2.43;2025-05-12,15.96,16.20,15.66,15.8600,45886,73201900,2.11;2025-05-09,16.11,16.29,15.78,15.9600,46635,74352500,2.14;2025-05-08,15.49,16.18,15.44,16.1400,88979,141671000,4.09;2025-05-07,15.68,15.86,15.33,15.4400,47849,74679500,2.20;2025-05-06,15.10,15.69,14.80,15.5500,73206,112059200,3.36;2025-04-30,14.83,15.33,14.79,15.0100,60650,91543300,2.79;2025-04-29,14.54,15.32,14.54,14.8800,103768,154423900,4.77;2025-04-28,15.78,16.25,15.40,16.1500,83628,132882700,3.84;2025-04-25,15.08,16.03,14.90,15.7700,101194,158186200,4.65;2025-04-24,15.08,15.76,14.88,15.1800,67743,103924200,3.11;2025-04-23,14.90,15.39,14.76,15.0700,74899,112982100,3.44;2025-04-22,15.20,15.52,14.75,14.9500,78969,118952300,3.63;2025-04-21,15.94,15.98,15.26,15.6000,57635,89445100,2.65;2025-04-18,16.49,16.61,15.62,15.6200,126551,202686500,5.81;2025-04-17,15.96,16.80,15.90,16.8000,97636,161807000,4.48;2025-04-16,15.08,15.66,14.39,15.2700,107768,161685100,4.95;2025-04-15,16.59,17.08,15.47,15.8000,136182,216785700,6.25;2025-04-14,16.47,17.10,15.42,16.6800,186498,304988800,8.57;2025-04-11,14.96,16.35,14.80,16.1700,98243,156261800,4.51;2025-04-10,14.20,15.20,14.20,14.9500,59734,88417000,2.74;2025-04-09,13.60,14.11,12.80,13.9400,50283,68229200,2.31;2025-04-08,13.01,14.20,13.00,13.9500,50485,68817700,2.32;2025-04-07,14.51,14.78,13.81,13.8100,42893,61232100,1.97;2025-04-03,15.18,15.52,15.15,15.3400,47255,72358100,2.17;2025-04-02,15.02,15.89,14.82,15.6800,81630,127159400,3.75;2025-04-01,14.80,15.18,14.73,15.0300,42839,64208000,1.97;2025-03-31,14.19,14.95,14.19,14.7900,43129,63464100,1.98;2025-03-28,14.70,14.70,14.20,14.4000,28234,40766600,1.30;2025-03-27,14.96,15.07,14.47,14.4700,38497,56632800,1.77;2025-03-26,14.50,15.08,14.50,14.9300,40287,60262600,1.85;2025-03-25,14.38,14.99,14.38,14.6300,43132,63462600,1.98;2025-03-24,15.02,15.28,14.04,14.5100,76411,111019000,3.51;2025-03-21,15.37,15.37,14.69,15.0200,89670,134297400,4.12;2025-03-20,14.57,15.47,14.57,15.3700,118614,179975700,5.45;2025-03-19,14.85,15.66,14.82,14.9400,119112,180632800,5.47;2025-03-18,14.67,15.18,14.60,15.1000,141930,210797200,6.52;2025-03-17,14.53,15.68,14.24,15.0700,246770,362211600,11.33;2025-03-14,17.70,17.70,15.70,15.8200,334906,568121900,15.38;2025-03-13,16.09,16.09,16.09,16.0900,95005,152863100,4.36;2025-03-12,14.50,15.46,14.23,14.6300,130949,194750800,6.01;2025-03-11,13.65,14.53,13.60,14.5000,114453,160553600,5.26;2025-03-10,13.60,13.89,13.42,13.8700,49235,67154400,2.26;2025-03-07,13.67,14.07,13.50,13.6000,40478,55623200,1.86;2025-03-06,13.70,13.93,13.55,13.8200,37102,51073300,1.70;2025-03-05,13.61,13.86,13.25,13.6200,48832,66189500,2.24;2025-03-04,12.88,13.77,12.85,13.6100,70180,94774800,3.22;2025-03-03,13.50,14.10,12.87,13.0000,93064,122714000,4.27;2025-02-28,14.98,15.05,14.00,14.0700,68202,97415000,3.13;2025-02-27,14.94,15.29,14.73,15.0000,55463,83269400,2.55;2025-02-26,15.25,15.67,14.87,15.0700,80483,121778800,3.70;2025-02-25,14.53,15.95,14.46,15.5200,78837,121939600,3.62;2025-02-24,14.90,15.03,14.11,14.7500,87810,128816300,4.03;2025-02-21,13.83,15.19,13.83,14.8900,140398,207489100,6.45;2025-02-20,13.24,13.83,13.12,13.8100,57608,78145100,2.65;2025-02-19,12.90,13.44,12.77,13.3200,41249,54695100,1.89;2025-02-18,12.66,13.46,12.66,12.9600,44362,58246400,2.04;2025-02-17,12.78,13.16,12.46,12.7800,46799,59600300,2.15;2025-02-14,13.17,13.21,12.58,12.8500,41242,53128900,1.89;2025-02-13,13.35,13.68,13.14,13.3100,32517,43684300,1.49;2025-02-12,13.24,13.43,13.05,13.3400,25924,34294500,1.19;2025-02-11,13.06,13.34,12.77,13.2400,38359,50021900,1.76;2025-02-10,12.64,13.34,12.64,13.1700,32293,42319300,1.48;2025-02-07,12.57,12.89,12.43,12.6300,31433,39684500,1.44;2025-02-06,11.89,12.63,11.78,12.6100,33476,41429900,1.54;2025-02-05,11.37,12.00,11.27,11.9200,30359,35637300,1.39;2025-01-27,11.73,11.93,11.21,11.3000,24737,28189400,1.14;2025-01-24,11.55,11.90,11.32,11.7000,16776,19422100,0.77;2025-01-23,11.65,11.81,11.45,11.4700,21280,24741600,0.98;2025-01-22,11.44,11.62,11.23,11.5500,19827,22744100,0.91;2025-01-21,12.12,12.12,11.36,11.4400,35621,41260000,1.64;2025-01-20,11.70,12.03,11.52,11.7700,24309,28782000,1.12;2025-01-17,11.72,11.72,11.43,11.5000,16653,19224900,0.76;2025-01-16,12.04,12.10,11.58,11.5900,21341,25142700,0.98;2025-01-15,12.07,12.12,11.85,11.9200,19761,23645000,0.91;2025-01-14,11.42,12.10,11.42,12.0700,21327,25320500,0.98;2025-01-13,11.20,11.45,10.88,11.4300,15378,17287600,0.71;2025-01-10,11.64,11.95,11.37,11.4000,16676,19444600,0.77;2025-01-09,11.71,11.84,11.48,11.7200,15330,17926600,0.70;2025-01-08,11.60,11.80,11.25,11.5800,18496,21317900,0.85;2025-01-07,11.28,11.75,11.28,11.7300,16646,19168700,0.76;2025-01-06,11.33,11.80,10.75,11.3600,22368,25380200,1.03;2025-01-03,12.17,12.35,11.32,11.3300,30559,35967800,1.40;2025-01-02,12.08,12.34,11.88,12.1700,32635,39715200,1.50;2024-12-31,13.08,13.08,12.28,12.3200,38172,47908500,1.75;2024-12-30,13.50,13.57,12.72,12.8500,61685,80247500,2.83;2024-12-27,13.89,13.95,13.42,13.6600,53665,73396400,2.46;2024-12-26,13.70,13.78,13.42,13.7500,53255,72473600,2.45;2024-12-25,14.10,14.25,13.23,13.7700,116538,161159600,5.35;2024-12-24,13.09,13.96,12.77,13.9600,37294,51593300,1.71;2024-12-23,12.72,13.07,12.44,12.6900,39440,50509100,1.81;2024-12-20,12.52,12.85,12.43,12.7200,20097,25521000,0.92;2024-12-19,12.21,12.75,12.21,12.5800,25458,31983600,1.17;2024-12-18,12.40,13.04,12.21,12.5500,38450,48378700,1.77;2024-12-17,13.12,13.36,12.48,12.5200,49784,63802900,2.29;2024-12-16,13.87,13.98,13.03,13.1200,53843,71914100,2.47;2024-12-13,14.33,14.53,14.00,14.0300,46084,65008500,2.12;2024-12-12,14.47,14.87,14.08,14.5300,66495,95523900,3.05;2024-12-11,13.97,14.50,13.83,14.4700,53787,76569300,2.47;2024-12-10,14.37,14.50,13.84,14.0500,53037,74713900,2.44;2024-12-09,13.48,14.05,13.32,14.0000,65220,89853700,3.00;2024-12-06,13.92,14.01,13.58,13.5900,53799,74139300,2.47;2024-12-05,13.14,14.21,13.14,13.9200,82574,114213700,3.79;2024-12-04,13.91,14.00,13.20,13.3600,68488,92272300,3.15;2024-12-03,13.58,14.23,13.45,13.9100,89662,123790400,4.12;2024-12-02,13.14,13.96,13.14,13.6900,128750,175713600,5.91;2024-11-29,12.85,13.38,12.68,12.9900,117084,152265100,5.38;2024-11-28,13.40,14.02,12.80,13.1500,200504,267577500,9.21;2024-11-27,11.86,13.04,11.40,13.0400,83325,105938200,3.83;2024-11-26,12.50,12.60,11.67,11.8500,126502,152381900,5.81;2024-11-25,13.44,13.44,12.36,12.9400,224996,289786200,10.33;2024-11-22,11.38,12.33,10.93,12.3300,45039,53888500,2.07;2024-11-21,11.34,11.60,10.90,11.2100,71926,80672300,3.30;2024-11-20,10.66,11.60,10.66,11.3500,106698,119512000,4.90;2024-11-19,10.25,12.00,10.25,11.0500,147289,162236700,6.76;2024-11-18,12.13,12.13,11.39,11.3900,49611,57545100,2.28;2024-11-15,12.98,12.98,11.80,12.6600,264676,334378100,12.16