[{"seq":666377751,"ctime":1740730293,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250228\/666377751.shtml","title":"\u897f\u660c\u7535\u529b\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651711.84\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":600505,"type":"yidong"},{"seq":666060873,"ctime":1739734863,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250217\/666060873.shtml","title":"\u897f\u660c\u7535\u529b\u4e3b\u8981\u4eba\u5458\u53d1\u751f\u53d8\u66f4\uff1a\u65b0\u589e\u5218\u5b87\u4e3a\u9ad8\u7ea7\u7ba1\u7406\u4eba\u5458\uff0c\u51cc\u5148\u5bcc\u4ece\u539f\u804c\u52a1\u9000\u51fa","source":"\u91d1\u878d\u754c","stocks":600505,"type":"news"},{"seq":665966182,"ctime":1739330175,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250212\/665966182.shtml","title":"\u7535\u529b\u80a1\u76f4\u7ebf\u62c9\u5347\uff0c\u5e7f\u897f\u80fd\u6e90\u51b2\u51fb\u6da8\u505c\uff0c\u5efa\u6295\u80fd\u6e90\u3001\u897f\u660c\u7535\u529b\u8ddf\u6da8","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":600505,"type":"news"},{"seq":50613169,"ctime":1737562042,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250123\/50613169.shtml","title":"\u897f\u660c\u7535\u529b\uff1a\u897f\u660c\u7535\u529b2024\u5e74\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600505,"type":"notice"},{"seq":665661281,"ctime":1737544411,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250122\/665661281.shtml","title":"\u897f\u660c\u7535\u529b2024\u5e74\u5ea6\u53d1\u7535\u91cf6.78\u4ebf\u5343\u74e6\u65f6 \u540c\u6bd4\u589e\u957f27.9%","source":"\u8d22\u4e2d\u793e","stocks":600505,"type":"yidong"},{"seq":665657564,"ctime":1737538086,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250122\/665657564.shtml","title":"\u897f\u660c\u7535\u529b\uff1a\u9884\u8ba12024\u5e74\u5ea6\u51c0\u5229\u6da6\u7ea6820\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600505,"type":"yidong"},{"seq":665556260,"ctime":1737103242,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250117\/665556260.shtml","title":"\u897f\u660c\u7535\u529b\uff1a\u6797\u660e\u661f\u8f9e\u53bb\u8463\u4e8b\u957f\u7b49\u804c\u52a1","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600505,"type":"news"},{"seq":665529819,"ctime":1737023597,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250116\/665529819.shtml","title":"\u897f\u660c\u7535\u529b\uff1a\u8463\u4e8b\u957f\u6797\u660e\u661f\u8f9e\u804c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600505,"type":"yidong"},{"seq":665148900,"ctime":1735893374,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250103\/665148900.shtml","title":"\u897f\u660c\u5e02\u9996\u5bb6\uff01\u83dc\u5b50\u5c71\u5927\u9053\u201c\u5149\u5145\u4e00\u4f53\u201d\u5145\u7535\u7ad9\u6295\u5165\u8fd0\u8425","source":"\u897f\u660c\u7535\u529b\u5b98\u5fae","stocks":600505,"type":"yidong"},{"seq":664953707,"ctime":1735287040,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241227\/664953707.shtml","title":"\u897f\u660c\u7535\u529b\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51659451.44\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":600505,"type":"yidong"},{"seq":664953120,"ctime":1735285875,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241227\/664953120.shtml","title":"\u897f\u660c\u7535\u529b\uff1a\u526f\u8463\u4e8b\u957f\u53ca\u603b\u7ecf\u7406\u74e6\u897f\u4e9a\u592b\u8f9e\u804c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600505,"type":"yidong"},{"seq":664908454,"ctime":1735199521,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241226\/664908454.shtml","title":"\u897f\u660c\u7535\u529b12\u670826\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600505,"type":"yidong"},{"seq":664818503,"ctime":1735027895,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241224\/664818503.shtml","title":"\u897f\u660c\u7535\u529b\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651616.45\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":600505,"type":"yidong"},{"seq":664607131,"ctime":1734442698,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241217\/664607131.shtml","title":"\u592e\u4f01\u7834\u51c0\u80a1\u53c8\u8fce\u5229\u597d\uff01\u5e76\u8d2d\u91cd\u7ec4\u6f5c\u529b\u80a1\u540d\u5355\u4e00\u89c8","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":600505,"type":"news"},{"seq":664473143,"ctime":1734060640,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241213\/664473143.shtml","title":"\u897f\u660c\u7535\u529b\u8fce\u5cf0\u5ea6\u51ac\u518d\u6dfb\u65b0\u52a8\u80fd\uff0c35\u5343\u4f0f\u5927\u8425\u53d8\u7535\u7ad9\u5b8c\u6210\u4fdd\u62a4\u5347\u7ea7\u6539\u9020","source":"\u897f\u660c\u7535\u529b\u5b98\u5fae","stocks":600505,"type":"yidong"},{"seq":664340964,"ctime":1733818299,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241210\/664340964.shtml","title":"\u897f\u660c\u7535\u529b\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651727.26\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":600505,"type":"yidong"},{"seq":664202147,"ctime":1733387773,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241205\/664202147.shtml","title":"\u897f\u660c\u7535\u529b\uff1a\u52a0\u5927\u7535\u7f51\u7edf\u7b79\u89c4\u5212\u529b\u5ea6\u548c\u63d0\u9ad8\u4f18\u8d28\u670d\u52a1\u6c34\u5e73\uff0c\u6784\u5efa\u5148\u8fdb\u3001\u9ad8\u6548\u3001\u4e13\u4e1a\u7684\u4f9b\u7535\u670d\u52a1\u4f53\u7cfb","source":"\u91d1\u878d\u754c","stocks":600505,"type":"news"},{"seq":664069982,"ctime":1733127100,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241202\/664069982.shtml","title":"\u897f\u660c\u7535\u529b\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652785.45\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":600505,"type":"yidong"},{"seq":663599846,"ctime":1731874064,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241118\/663599846.shtml","title":"\u7acb\u8db3\u8d44\u6e90\u7980\u8d4b\u4f18\u52bf \u897f\u660c\u7535\u529b\uff1a\u5927\u529b\u53d1\u5c55\u5149\u4f0f\u4ea7\u4e1a","source":"\u4e2d\u56fd\u8bc1\u5238\u62a5","author":"\u5eb7\u66e6","stocks":600505,"type":"news"},{"seq":663440708,"ctime":1731391176,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241112\/663440708.shtml","title":"\u7535\u529b\u677f\u5757\u5f02\u52a8\u62c9\u5347 \u664b\u63a7\u7535\u529b\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600505,"type":"news"},{"seq":663346464,"ctime":1731058827,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241108\/663346464.shtml","title":"\u5168\u529b\u63a8\u8fdb28\u6237\u5c45\u6c11\u7528\u7535\u5de5\u7a0b","source":"\u897f\u660c\u7535\u529b\u5b98\u5fae","stocks":600505,"type":"yidong"},{"seq":663074399,"ctime":1730447736,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241101\/663074399.shtml","title":"\u897f\u660c\u7535\u529b11\u670801\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":600505,"type":"yidong"},{"seq":663040353,"ctime":1730371026,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241031\/663040353.shtml","title":"\u897f\u660c\u7535\u529b\uff1a\u80a1\u7968\u4ea4\u6613\u5f02\u5e38\u6ce2\u52a8\uff0c\u591a\u9879\u5173\u952e\u4fe1\u606f\u62ab\u9732","source":"\u91d1\u878d\u754c","stocks":600505,"type":"news"},{"seq":663013784,"ctime":1730338407,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241031\/663013784.shtml","title":"\u7535\u529b\u677f\u5757\u76d8\u521d\u62c9\u5347","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600505,"type":"news"},{"seq":49706527,"ctime":1730304450,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20241031\/49706527.shtml","title":"\u897f\u660c\u7535\u529b\uff1a\u897f\u660c\u7535\u529b2024\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600505,"type":"notice"},{"seq":663003013,"ctime":1730295678,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241030\/663003013.shtml","title":"\u897f\u660c\u7535\u529b\u524d\u4e09\u5b63\u5ea6\u51c0\u5229\u6da6\u540c\u6bd4\u589e\u957f115.21%","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600505,"type":"yidong"},{"seq":662967180,"ctime":1730274868,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241030\/662967180.shtml","title":"\u897f\u660c\u7535\u529b10\u670830\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600505,"type":"yidong"},{"seq":662509480,"ctime":1729151496,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241017\/662509480.shtml","title":"\u897f\u660c\u7535\u529b10\u670817\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":600505,"type":"yidong"},{"seq":662507140,"ctime":1729143471,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241017\/662507140.shtml","title":"\u7535\u529b\u677f\u5757\u5c40\u90e8\u5f02\u52a8 \u660e\u661f\u7535\u529b\u903c\u8fd1\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600505,"type":"news"},{"seq":662463960,"ctime":1729065065,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241016\/662463960.shtml","title":"\u897f\u660c\u7535\u529b10\u670816\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600505,"type":"yidong"},{"seq":662458261,"ctime":1729043705,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241016\/662458261.shtml","title":"\u7535\u529b\u80a1\u5f02\u52a8\u62c9\u5347 \u660e\u661f\u7535\u529b\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600505,"type":"news"},{"seq":49523309,"ctime":1729008442,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20241016\/49523309.shtml","title":"\u897f\u660c\u7535\u529b\uff1a\u897f\u660c\u7535\u529b2024\u5e74\u524d\u4e09\u5b63\u5ea6\u4e1a\u7ee9\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600505,"type":"notice"},{"seq":662432745,"ctime":1728988566,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241015\/662432745.shtml","title":"\u897f\u660c\u7535\u529b\uff1a\u6295\u8d44\u8005\u53ef\u901a\u8fc7\u516c\u53f8\u62ab\u9732\u7684\u5b9a\u671f\u62a5\u544a\u67e5\u8be2\u80a1\u4e1c\u6237\u6570","source":"\u91d1\u878d\u754c","stocks":600505,"type":"news"},{"seq":662432444,"ctime":1728988368,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241015\/662432444.shtml","title":"\u591a\u53ea\u7535\u529b\u80a1\u4e09\u5b63\u62a5\u9884\u589e\uff0c\u201c\u7535\u6539\u201d\u63a8\u8fdb\u6709\u54ea\u4e9b\u53d8\u91cf","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":600505,"type":"news"},{"seq":662421520,"ctime":1728977945,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241015\/662421520.shtml","title":"\u897f\u660c\u7535\u529b\uff1a\u9884\u8ba12024\u5e74\u524d\u4e09\u5b63\u5ea6\u5f52\u6bcd\u51c0\u5229\u6da6\u7ea6500\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600505,"type":"yidong"},{"seq":662308889,"ctime":1728563234,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241010\/662308889.shtml","title":"\u897f\u660c\u7535\u529b\u62df\u4e0e\u897f\u660c\u56fd\u8d44\u5168\u8d44\u5b50\u516c\u53f8\u8bbe\u7acb\u5408\u8d44\u516c\u53f8\u6295\u5efa\u65b0\u80fd\u6e90\u4e1a\u52a1","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":600505,"type":"yidong"},{"seq":662286555,"ctime":1728550158,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241010\/662286555.shtml","title":"\u897f\u660c\u7535\u529b\uff1a\u76d1\u4e8b\u738b\u9510\u8f9e\u804c","source":"\u91d1\u878d\u754c","stocks":600505,"type":"news"},{"seq":662286066,"ctime":1728549754,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241010\/662286066.shtml","title":"\u897f\u660c\u7535\u529b\u5c06\u4e8e10\u670829\u65e5\u53ec\u5f00\u80a1\u4e1c\u5927\u4f1a\uff0c\u5ba1\u8bae\u9009\u4e3e\u7b2c\u516b\u5c4a\u8463\u4e8b\u4f1a\u975e\u72ec\u7acb\u8463\u4e8b\u5019\u9009\u4eba\u7684\u8bae\u6848","source":"\u91d1\u878d\u754c","stocks":600505,"type":"news"},{"seq":661924331,"ctime":1727165430,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240924\/661924331.shtml","title":"\u897f\u660c\u7535\u529b\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651662.96\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":600505,"type":"yidong"},{"seq":661799974,"ctime":1726733433,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240919\/661799974.shtml","title":"\u897f\u660c\u7535\u529b\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651353.15\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":600505,"type":"yidong"},{"seq":661502571,"ctime":1725612581,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240906\/661502571.shtml","title":"\u897f\u660c\u5e02\u9996\u5bb6\u201c\u5149\u5145\u4e00\u4f53\u201d\u5145\u7535\u7ad9\u5f00\u5de5 \u897f\u660c\u7535\u529b\u52c7\u5f53\u7eff\u8272\u80fd\u6e90\u5148\u884c\u5b98","source":"\u897f\u660c\u7535\u529b\u5b98\u5fae","stocks":600505,"type":"yidong"}]

2025-03-20,11.07,11.27,11.00,11.0600,165297,184092400,4.53;2025-03-19,10.90,11.35,10.85,11.2000,252464,281879100,6.92;2025-03-18,10.91,11.09,10.80,10.9600,106373,116036000,2.92;2025-03-17,10.98,11.05,10.85,10.9200,110429,120939700,3.03;2025-03-14,10.80,11.15,10.78,10.9100,171496,186674800,4.70;2025-03-13,10.62,11.40,10.56,10.9800,301141,331101000,8.26;2025-03-12,10.37,10.68,10.35,10.6300,152053,160587900,4.17;2025-03-11,10.23,10.36,10.18,10.3600,63910,65485000,1.75;2025-03-10,10.25,10.38,10.22,10.3400,54562,56319900,1.50;2025-03-07,10.43,10.43,10.26,10.3000,89111,91969200,2.44;2025-03-06,10.52,10.54,10.37,10.4500,109326,113931700,3.00;2025-03-05,10.55,10.70,10.39,10.5100,114193,119799400,3.13;2025-03-04,10.30,10.78,10.26,10.6200,188996,198998800,5.18;2025-03-03,10.35,10.75,10.18,10.3700,176194,184506900,4.83;2025-02-28,10.11,10.59,10.06,10.2700,192086,198748600,5.27;2025-02-27,10.15,10.37,9.99,10.1100,87363,88225800,2.40;2025-02-26,10.02,10.19,10.02,10.1800,65177,65961100,1.79;2025-02-25,10.10,10.20,9.99,10.0200,73210,73814400,2.01;2025-02-24,10.08,10.27,10.06,10.1400,80037,81233800,2.20;2025-02-21,10.18,10.27,10.08,10.1700,66416,67516700,1.82;2025-02-20,10.22,10.24,10.07,10.2100,67726,68833700,1.86;2025-02-19,10.23,10.34,10.14,10.2200,73479,75121600,2.02;2025-02-18,10.46,10.58,10.18,10.2300,84997,88209800,2.33;2025-02-17,10.20,10.55,10.14,10.4600,92114,95566300,2.53;2025-02-14,10.18,10.35,10.15,10.2400,49625,50834900,1.36;2025-02-13,10.38,10.43,10.23,10.2500,65030,66955600,1.78;2025-02-12,10.15,10.53,10.06,10.3800,108744,113055600,2.98;2025-02-11,10.30,10.31,10.06,10.2100,62790,63740500,1.72;2025-02-10,10.08,10.34,10.07,10.3200,71238,72706300,1.95;2025-02-07,9.96,10.17,9.92,10.0700,81334,81826100,2.23;2025-02-06,9.76,10.00,9.73,9.9800,69214,68423400,1.90;2025-02-05,10.05,10.06,9.75,9.8100,67674,66525800,1.86;2025-01-27,9.98,10.16,9.93,9.9800,56654,56912000,1.55;2025-01-24,9.93,9.98,9.78,9.9500,55503,54887000,1.52;2025-01-23,10.02,10.18,9.93,9.9300,65140,65674600,1.79;2025-01-22,9.93,10.12,9.88,9.9000,60964,60863200,1.67;2025-01-21,10.16,10.25,9.90,10.0100,86023,86393900,2.36;2025-01-20,9.97,10.30,9.90,10.1800,93460,94652900,2.56;2025-01-17,9.80,10.05,9.73,9.9000,109280,108332400,3.00;2025-01-16,9.56,9.94,9.56,9.8600,116592,113559000,3.20;2025-01-15,9.50,9.72,9.39,9.5800,81792,78225700,2.24;2025-01-14,9.15,9.50,9.15,9.5000,80038,75139000,2.20;2025-01-13,9.19,9.24,8.91,9.1300,55556,50393000,1.52;2025-01-10,9.63,9.64,9.17,9.1800,81839,76797000,2.24;2025-01-09,9.40,9.72,9.39,9.6300,87052,83139200,2.39;2025-01-08,9.59,9.59,9.25,9.4800,102568,96919200,2.81;2025-01-07,9.58,9.68,9.35,9.6800,99533,94593400,2.73;2025-01-06,9.80,9.87,9.40,9.5500,118694,113912200,3.26;2025-01-03,10.69,10.70,9.80,9.8300,213173,217242500,5.85;2025-01-02,12.16,12.16,10.89,10.8900,257878,286626500,7.07;2024-12-31,12.18,12.49,11.96,12.1000,161090,196868000,4.42;2024-12-30,12.50,12.67,12.07,12.1000,196721,241576400,5.40;2024-12-27,12.07,12.80,12.01,12.4800,288606,356980200,7.92;2024-12-26,11.60,12.45,11.44,12.3400,358360,432742200,9.83;2024-12-25,11.45,11.75,11.12,11.6000,190020,217436200,5.21;2024-12-24,11.00,11.48,10.82,11.4200,174700,197119900,4.79;2024-12-23,11.02,11.95,11.01,11.1900,178371,203475100,4.89;2024-12-20,11.03,11.27,11.03,11.0900,74794,83232100,2.05;2024-12-19,10.99,11.30,10.88,11.1200,123307,137485500,3.38;2024-12-18,10.93,11.57,10.92,11.1400,142457,160348100,3.91;2024-12-17,11.35,11.59,10.85,10.8700,115216,127952600,3.16;2024-12-16,11.38,11.66,11.35,11.4200,85470,98282700,2.34;2024-12-13,11.62,11.72,11.46,11.4800,90607,104888800,2.49;2024-12-12,11.56,11.69,11.47,11.6000,88675,102597800,2.43;2024-12-11,11.44,11.61,11.35,11.6000,104711,120493600,2.87;2024-12-10,11.69,11.95,11.40,11.4900,204549,238546900,5.61;2024-12-09,11.31,11.64,11.26,11.6300,164084,188081800,4.50;2024-12-06,11.22,11.39,11.14,11.3900,86224,97628400,2.37;2024-12-05,11.06,11.49,10.93,11.2900,108952,122654100,2.99;2024-12-04,11.32,11.48,11.04,11.0800,114218,128249700,3.13;2024-12-03,11.34,11.80,11.20,11.4400,180709,208127100,4.96;2024-12-02,10.89,11.40,10.85,11.3400,181809,203948000,4.99;2024-11-29,10.64,10.89,10.56,10.8500,115261,123694800,3.16;2024-11-28,10.43,10.82,10.40,10.6400,109552,116502300,3.00;2024-11-27,10.37,10.45,10.11,10.4200,77456,79598200,2.12;2024-11-26,10.53,10.66,10.40,10.4000,80138,83924800,2.20;2024-11-25,10.77,10.88,10.40,10.6200,121764,128651500,3.34;2024-11-22,10.66,11.07,10.57,10.7700,179454,193096600,4.92;2024-11-21,10.73,10.89,10.63,10.8000,124869,134627300,3.43;2024-11-20,10.48,10.79,10.44,10.7300,126094,134264300,3.46;2024-11-19,10.38,10.50,10.21,10.5000,108342,112204100,2.97;2024-11-18,10.76,10.85,10.21,10.4200,129960,136247500,3.56;2024-11-15,11.17,11.33,10.67,10.6900,159559,175073000,4.38;2024-11-14,11.58,11.74,11.11,11.1800,207478,235882000,5.69;2024-11-13,12.08,12.18,11.49,11.6800,238264,279719300,6.54;2024-11-12,11.79,12.50,11.75,12.2600,384961,468585700,10.56;2024-11-11,11.80,11.93,11.62,11.8100,215385,252526800,5.91;2024-11-08,11.72,12.18,11.53,11.9000,331913,393761800,9.10;2024-11-07,11.47,11.78,11.35,11.6300,217757,253757900,5.97;2024-11-06,11.73,11.81,11.47,11.5300,243986,283143400,6.69;2024-11-05,11.49,11.84,11.46,11.7800,329673,383793800,9.04;2024-11-04,11.79,12.20,11.52,11.8700,350277,416378200,9.61;2024-11-01,13.00,13.49,11.57,11.6100,608520,752443700,16.69;2024-10-31,12.67,12.67,11.81,12.6700,700684,865409800,19.22;2024-10-30,11.30,11.52,11.19,11.5200,270428,309688200,7.42;2024-10-29,10.28,10.74,10.16,10.4700,333788,350494400,9.16;2024-10-28,10.09,10.30,10.02,10.2700,210577,214320500,5.78;2024-10-25,10.02,10.10,9.92,10.0700,148198,148488700,4.07;2024-10-24,10.04,10.07,9.85,9.9400,174672,173962600,4.79;2024-10-23,10.27,10.34,10.08,10.1500,204715,208326400,5.62;2024-10-22,10.12,10.42,10.03,10.2800,287568,295980300,7.89;2024-10-21,10.16,10.30,10.02,10.1500,284369,287500000,7.80;2024-10-18,10.31,10.64,9.96,10.3700,432639,443222300,11.87;2024-10-17,10.96,11.50,10.10,10.6900,702174,745628500,19.26;2024-10-16,9.42,10.67,9.40,10.6700,569295,591349000,15.62;2024-10-15,9.64,9.92,9.35,9.7000,285348,272101800,7.83;2024-10-14,9.36,9.92,9.17,9.8600,338699,326229900,9.29;2024-10-11,8.87,9.69,8.80,9.3000,282341,264303400,7.74;2024-10-10,8.79,9.38,8.67,8.9900,187364,168461000,5.14;2024-10-09,9.90,9.90,8.99,8.9900,245614,225570400,6.74;2024-10-08,10.58,10.60,9.45,9.9900,438571,439067600,12.03;2024-09-30,9.20,9.77,9.00,9.6600,338864,318384200,9.29;2024-09-27,8.75,8.98,8.73,8.9800,143319,127060500,3.93;2024-09-26,8.46,8.66,8.38,8.6600,145407,124197900,3.99;2024-09-25,8.74,8.92,8.52,8.5400,222650,194062100,6.11;2024-09-24,8.56,8.69,8.45,8.6900,144713,124384900,3.97;2024-09-23,8.46,8.58,8.37,8.4900,96360,81750500,2.64