[{"seq":675289567,"ctime":1773410994,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260313\/675289567.shtml","title":"\u91d1\u745e\u77ff\u4e1a\u5168\u8d44\u5b50\u516c\u53f8\u5b8c\u6210\u4f8b\u884c\u505c\u4ea7\u68c0\u4fee\u5e76\u6062\u590d\u751f\u4ea7","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600714,"type":"news"},{"seq":675285829,"ctime":1773402608,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260313\/675285829.shtml","title":"\u56fd\u5bb6\u7535\u6295\u5165\u4e3b\uff01\u201c\u53cc\u96c4\u201d\u65b0\u683c\u5c40\u5f00\u542f","source":"\u5317\u6781\u661f\u7535\u529b\u7f51","author":"sunshine","stocks":600714,"type":"news"},{"seq":675246513,"ctime":1773301985,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260312\/675246513.shtml","title":"\u91d1\u745e\u77ff\u4e1a03\u670812\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600714,"type":"yidong"},{"seq":675219583,"ctime":1773216457,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260311\/675219583.shtml","title":"\u91d1\u745e\u77ff\u4e1a\u5b50\u516c\u53f8\u5b8c\u6210\u4f8b\u884c\u505c\u4ea7\u68c0\u4fee\u5e76\u6062\u590d\u751f\u4ea7","source":"\u667a\u901a\u8d22\u7ecf","stocks":600714,"type":"news"},{"seq":675217901,"ctime":1773215518,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260311\/675217901.shtml","title":"\u91d1\u745e\u77ff\u4e1a03\u670811\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600714,"type":"yidong"},{"seq":675211204,"ctime":1773194323,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260311\/675211204.shtml","title":"\u5e74\u4ec523\u5c81\uff01\u8d85\u7ea7\u725b\u6563\u201c\u65b0\u8d35\u201d\u51fa\u624b\uff0c\u6d6e\u76c8\u8d854100\u4e07","source":"\u8bc1\u5238\u65f6\u62a5e\u516c\u53f8","author":"\u8bc1\u5238\u65f6\u62a5","stocks":600714,"type":"news"},{"seq":675197996,"ctime":1773143119,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260310\/675197996.shtml","title":"\u91d1\u745e\u77ff\u4e1a\u5b9e\u63a7\u4eba\u53d8\u66f4\u4e3a\u56fd\u5bb6\u7535\u6295 \u592e\u4f01\u5165\u4e3b\u6709\u671b\u8fdb\u4e00\u6b65\u6fc0\u6d3b\u6218\u7565\u8d44\u6e90\u4ef7\u503c","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600714,"type":"news"},{"seq":675165698,"ctime":1773050897,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260309\/675165698.shtml","title":"\u91d1\u745e\u77ff\u4e1a\uff1a\u516c\u53f8\u5b9e\u63a7\u4eba\u53d8\u66f4\u4e3a\u56fd\u5bb6\u7535\u6295","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600714,"type":"news"},{"seq":675120817,"ctime":1772784531,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260306\/675120817.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5316\u5b66\u539f\u6599\u6307\u6570\u6da82.45%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65703.38%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600714,"type":"news"},{"seq":675077335,"ctime":1772631338,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260304\/675077335.shtml","title":"\u7f8e\u4f0a\u51b2\u7a81\u5f15\u53d1\u5929\u9752\u77f3\u65ad\u4f9b\u62c5\u5fe7\uff0c\u91d1\u745e\u77ff\u4e1a\u201c\u4e24\u8fde\u677f\u201d\u9006\u5e02\u8df3\u6da8","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":600714,"type":"news"},{"seq":675044627,"ctime":1772528081,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260303\/675044627.shtml","title":"\u91d1\u745e\u77ff\u4e1a\uff1a\u78b3\u9178\u9536\u751f\u4ea7\u7ebf\u5df2\u6062\u590d\u751f\u4ea7","source":"\u667a\u901a\u8d22\u7ecf","stocks":600714,"type":"news"},{"seq":675040302,"ctime":1772517783,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260303\/675040302.shtml","title":"\u5168\u7403\u80fd\u6e90\u201c\u5927\u52a8\u8109\u201d\u505c\u6ede\u5f15\u7206\u5316\u5de5\u884c\u60c5\uff0c\u7532\u9187\u3001\u5927\u70bc\u5316\u8868\u73b0\u4eae\u773c \u4e1c\u65b9\u76db\u8679\u7b49\u591a\u80a1\u6da8\u505c","source":"\u8d22\u95fb","stocks":600714,"type":"news"},{"seq":675021886,"ctime":1772448680,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260302\/675021886.shtml","title":"\u201c\u56fd\u5bb6\u961f\u201d\u63d0\u524d\u4e70\u8fdb\uff01\u8fd9\u4e9b\u884c\u4e1a\u5177\u5907\u6f5c\u529b\uff01","source":"\u8bc1\u5238\u5e02\u573a\u5468\u520a","author":"\u672c\u520a","stocks":600714,"type":"news"},{"seq":675014196,"ctime":1772437965,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260302\/675014196.shtml","title":"\u91d1\u745e\u77ff\u4e1a03\u670802\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600714,"type":"yidong"},{"seq":675011661,"ctime":1772433058,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260302\/675011661.shtml","title":"\u5316\u5b66\u539f\u6599\u9707\u8361\u62c9\u5347\uff0c\u591a\u53ea\u80a1\u796810CM\u6da8\u505c","source":"\u8d22\u95fb","stocks":600714,"type":"news"},{"seq":675006526,"ctime":1772416012,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260302\/675006526.shtml","title":"\u7f8e\u4f0a\u51b2\u7a81\u63a8\u5347\u5316\u5de5\u677f\u5757\u8d70\u5f3a \u91d1\u725b\u5316\u5de511\u59295\u677f","source":"\u8d22\u95fb","stocks":600714,"type":"news"},{"seq":675005928,"ctime":1772414957,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260302\/675005928.shtml","title":"\u5316\u5de5\u80a1\u591a\u6570\u9ad8\u5f00\uff0c\u91d1\u725b\u5316\u5de5\u7b49\u80a1\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600714,"type":"news"},{"seq":674968119,"ctime":1772178768,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260227\/674968119.shtml","title":"\u91d1\u745e\u77ff\u4e1a02\u670827\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600714,"type":"yidong"},{"seq":674864822,"ctime":1771919570,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260224\/674864822.shtml","title":"\u91d1\u745e\u77ff\u4e1a02\u670824\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":600714,"type":"yidong"},{"seq":674857115,"ctime":1771897915,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260224\/674857115.shtml","title":"\u5316\u5de5\u80a1\u591a\u6570\u8d70\u5f3a\uff0c\u91d1\u6d66\u949b\u4e1a\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600714,"type":"news"},{"seq":674494134,"ctime":1770037736,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260202\/674494134.shtml","title":"\u91d1\u745e\u77ff\u4e1a\uff1a\u516c\u53f8\u62e5\u6709\u7684\u5927\u98ce\u5c71\u9536\u77ff\u8d44\u6e90\u5df2\u63a2\u660e\u4fdd\u6709\u50a8\u91cf\u7ea6\u4e3a1500\u4e07\u5428","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600714,"type":"yidong"},{"seq":674411660,"ctime":1769690301,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260129\/674411660.shtml","title":"\u91d1\u745e\u77ff\u4e1a\uff1a\u516c\u53f8\u5c1a\u672a\u5efa\u7acb\u8d22\u52a1\u5171\u4eab\u4e2d\u5fc3","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600714,"type":"yidong"},{"seq":674392403,"ctime":1769650384,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260129\/674392403.shtml","title":"\u5316\u5b66\u5316\u5de5\u677f\u5757\u77ed\u7ebf\u62c9\u5347\uff0c\u65b0\u7586\u5929\u4e1a\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600714,"type":"news"},{"seq":674299816,"ctime":1769401432,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260126\/674299816.shtml","title":"\u56fd\u6295\u8bc1\u5238\uff1a \u5730\u7f18\u51b2\u7a81\u91cd\u5851\u5316\u5de5\u54c1\u683c\u5c40 \u91cd\u70b9\u5173\u6ce8\u786b\u78fa\u3001\u539f\u6cb9\u3001\u78b3\u9178\u9536\u3001\u7532\u9187","source":"\u667a\u901a\u8d22\u7ecf","stocks":600714,"type":"news"},{"seq":674191289,"ctime":1768986015,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260121\/674191289.shtml","title":"\u91d1\u745e\u77ff\u4e1a01\u670821\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600714,"type":"yidong"},{"seq":673963262,"ctime":1768268441,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260113\/673963262.shtml","title":"\u5316\u5b66\u539f\u6599\u677f\u5757\u77ed\u7ebf\u62c9\u5347","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600714,"type":"yidong"},{"seq":673959240,"ctime":1768264647,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260113\/673959240.shtml","title":"\u7279\u6717\u666e\u79f0\u5c06\u5bf9\u4f0a\u6717\u5546\u4e1a\u4f19\u4f34\u52a0\u5f8125%\u5173\u7a0e","source":"\u8d22\u95fb","stocks":600714,"type":"news"},{"seq":673953391,"ctime":1768226972,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260112\/673953391.shtml","title":"\u91d1\u745e\u77ff\u4e1a\uff1a\u516c\u53f8\u5df2\u5728\u5b9a\u671f\u62a5\u544a\u4e2d\u62ab\u9732\u5bf9\u5e94\u65f6\u70b9\u80a1\u4e1c\u4eba\u6570","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600714,"type":"yidong"},{"seq":673892781,"ctime":1767951612,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260109\/673892781.shtml","title":"\u91d1\u745e\u77ff\u4e1a\uff1a\u80a1\u4e1c\u674e\u5065\u62df\u51cf\u6301\u4e0d\u8d851%\u80a1\u4efd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600714,"type":"yidong"},{"seq":673750076,"ctime":1767611963,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260105\/673750076.shtml","title":"\u8fde\u73af\u8bc9\u8bbc\u521a\u6b47\u706b\uff0c\u91d1\u745e\u77ff\u4e1a\u4e24\u5b50\u516c\u53f8\u5168\u9762\u68c0\u4fee\u6309\u4e0b\u201c\u6682\u505c\u952e\u201d","source":"\u6df1\u5733\u5546\u62a5","author":"\u8bfb\u521b\u8d22\u7ecf","stocks":600714,"type":"news"},{"seq":673524836,"ctime":1766666305,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251225\/673524836.shtml","title":"\u91d1\u745e\u77ff\u4e1a\uff1a\u516c\u53f8\u62df\u5efa30\u4e07\u5428\/\u5e74\u5929\u9752\u77f3\u7cbe\u9009\u9879\u76ee\u524d\u671f\u5de5\u4f5c\u6b63\u5728\u8fdb\u884c\u5f53\u4e2d","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600714,"type":"yidong"},{"seq":673347555,"ctime":1766131103,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251219\/673347555.shtml","title":"\u91d1\u745e\u77ff\u4e1a\uff1a\u4e8c\u5ba1\u5224\u51b3\u516c\u53f8\u9700\u652f\u4ed8\u8fd0\u8d39100.79\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600714,"type":"yidong"},{"seq":672652562,"ctime":1763717938,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251121\/672652562.shtml","title":"\u91d1\u745e\u77ff\u4e1a\uff1a\u516c\u53f830\u4e07\u5428\u5929\u9752\u77f3\u7cbe\u9009\u9879\u76ee\u5c1a\u5728\u524d\u671f\u5de5\u4f5c\u9636\u6bb5","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600714,"type":"yidong"},{"seq":672638395,"ctime":1763685708,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251121\/672638395.shtml","title":"11\u670820\u65e5\u786b\u78fa3731.00\u5143\/\u5428 5\u5929\u4e0a\u6da83.71%","source":"\u751f\u610f\u793e","stocks":600714,"type":"yidong"},{"seq":672542250,"ctime":1763388570,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251117\/672542250.shtml","title":"\u91d1\u745e\u77ff\u4e1a\uff1a\u516c\u53f830\u4e07\u5428\u5929\u9752\u77f3\u7cbe\u9009\u9879\u76ee\u76ee\u524d\u5c1a\u5728\u524d\u671f\u5de5\u4f5c\u9636\u6bb5","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600714,"type":"yidong"},{"seq":672476037,"ctime":1763080850,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251114\/672476037.shtml","title":"11\u670813\u65e5\u786b\u78fa3614.33\u5143\/\u5428 5\u5929\u4e0a\u6da812.91%","source":"\u751f\u610f\u793e","stocks":600714,"type":"yidong"},{"seq":672425824,"ctime":1762935096,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251112\/672425824.shtml","title":"\u91d1\u745e\u77ff\u4e1a\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51659859.03\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":600714,"type":"yidong"},{"seq":672409517,"ctime":1762872364,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251111\/672409517.shtml","title":"\u4f9b\u9700\u683c\u5c40\u6301\u7eed\u5411\u597d \u5316\u5de5\u539f\u6599\u677f\u5757\u4f30\u503c\u6709\u671b\u62ac\u5347","source":"\u5927\u4f17\u8bc1\u5238\u62a5","author":"gloria","stocks":600714,"type":"news"},{"seq":672396114,"ctime":1762851613,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251111\/672396114.shtml","title":"\u91d1\u745e\u77ff\u4e1a11\u670811\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600714,"type":"yidong"},{"seq":54643867,"ctime":1761667650,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251029\/54643867.shtml","title":"\u91d1\u745e\u77ff\u4e1a\uff1a\u9752\u6d77\u91d1\u745e\u77ff\u4e1a\u53d1\u5c55\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600714,"type":"notice"},{"seq":671804178,"ctime":1760662541,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251017\/671804178.shtml","title":"10\u670816\u65e5\u786b\u78fa2757.67\u5143\/\u5428 5\u5929\u4e0a\u6da84.29%","source":"\u751f\u610f\u793e","stocks":600714,"type":"yidong"},{"seq":671771576,"ctime":1760575729,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251016\/671771576.shtml","title":"10\u670815\u65e5\u786b\u78fa2744.33\u5143\/\u5428 5\u5929\u4e0a\u6da83.78%","source":"\u751f\u610f\u793e","stocks":600714,"type":"yidong"},{"seq":671408140,"ctime":1758762677,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250925\/671408140.shtml","title":"09\u670824\u65e5\u786b\u78fa2637.67\u5143\/\u5428 60\u5929\u4e0a\u6da812.03%","source":"\u751f\u610f\u793e","stocks":600714,"type":"yidong"}]

2026-03-20,20.92,21.00,19.80,19.8400,301563,613962000,10.46;2026-03-19,23.52,23.94,21.10,21.3500,382987,839569400,13.29;2026-03-18,25.11,25.11,22.70,22.8500,406171,951892800,14.09;2026-03-17,25.00,26.36,24.65,25.1100,472354,1209500500,16.39;2026-03-16,24.80,27.18,23.37,25.3000,609222,1533933000,21.14;2026-03-13,24.31,25.58,23.40,24.8500,597669,1467647800,20.74;2026-03-12,22.00,23.79,21.51,23.7900,574943,1319242400,19.95;2026-03-11,20.81,21.99,20.23,21.6300,405060,848192500,14.06;2026-03-10,20.84,22.73,20.72,21.1500,433836,934365800,15.05;2026-03-09,24.90,25.35,22.02,22.0200,517404,1201885200,17.95;2026-03-06,23.68,24.87,23.09,24.4700,499750,1199780200,17.34;2026-03-05,22.20,24.58,20.65,23.7900,580618,1308159200,20.15;2026-03-04,21.00,23.84,19.57,22.8100,712840,1578319400,24.74;2026-03-03,21.74,21.74,21.59,21.7400,266529,579396000,9.25;2026-03-02,19.76,19.76,19.76,19.7600,41196,81403400,1.43;2026-02-27,16.61,18.30,16.56,17.9600,266018,465402200,9.23;2026-02-26,16.84,17.16,16.61,16.7000,142272,239063100,4.94;2026-02-25,16.73,17.25,16.52,16.9200,262807,443828400,9.12;2026-02-24,15.89,16.80,15.52,16.8000,91074,150900700,3.16;2026-02-13,15.50,15.66,15.15,15.2700,75211,115775900,2.61;2026-02-12,15.65,16.13,15.41,15.6500,108485,170960700,3.76;2026-02-11,14.80,15.96,14.80,15.7800,169376,263656200,5.88;2026-02-10,15.26,15.42,14.95,14.9500,93635,141576400,3.25;2026-02-09,15.68,15.81,15.25,15.3500,133102,205746600,4.62;2026-02-06,14.50,15.96,14.39,15.5600,163621,253381200,5.68;2026-02-05,14.94,15.05,14.57,14.8200,73924,109179700,2.57;2026-02-04,15.27,15.64,14.86,15.1500,95070,143931100,3.30;2026-02-03,15.07,15.40,14.67,15.2700,114078,171781200,3.96;2026-02-02,14.42,15.60,14.42,14.9200,171645,259907900,5.96;2026-01-30,16.42,16.42,15.52,15.5200,201604,316968000,7.00;2026-01-29,16.54,17.56,15.90,17.2400,349844,585937200,12.14;2026-01-28,15.80,16.97,15.45,16.2500,287483,466955000,9.98;2026-01-27,15.70,16.06,15.31,15.5900,226420,354638500,7.86;2026-01-26,15.64,17.06,15.40,16.4500,331105,523616600,11.49;2026-01-23,14.83,15.81,14.71,15.5500,302375,458652700,10.49;2026-01-22,15.00,15.03,14.60,14.8300,244732,360839600,8.49;2026-01-21,13.70,15.18,13.53,15.1800,206042,300085300,7.15;2026-01-20,13.65,13.90,13.21,13.8000,108091,146443100,3.75;2026-01-19,13.47,14.00,13.12,13.6700,139778,189856900,4.85;2026-01-16,14.20,14.20,13.51,13.6000,202163,278470700,7.02;2026-01-15,13.75,14.62,13.75,14.2000,261413,370582500,9.07;2026-01-14,13.36,14.56,13.31,14.1200,482552,682732500,16.75;2026-01-13,13.25,14.12,13.15,13.2400,326216,446681000,11.32;2026-01-12,13.00,13.03,12.58,12.8400,143680,183076500,4.99;2026-01-09,12.49,13.35,12.49,13.1400,155990,202048500,5.41;2026-01-08,12.51,12.61,12.43,12.5500,55210,69135700,1.92;2026-01-07,12.62,12.65,12.42,12.5100,63249,79341400,2.19;2026-01-06,12.30,12.78,12.28,12.6500,75840,95618400,2.63;2026-01-05,12.32,12.48,12.28,12.3400,48821,60255700,1.69;2025-12-31,12.44,12.44,12.23,12.2600,40108,49316700,1.39;2025-12-30,12.40,12.65,12.25,12.4200,63149,78427000,2.19;2025-12-29,12.74,12.82,12.50,12.5700,55033,69415200,1.91;2025-12-26,12.45,12.76,12.30,12.6000,67237,84534800,2.33;2025-12-25,12.50,12.50,12.20,12.3600,51429,63415000,1.78;2025-12-24,12.69,12.73,12.50,12.5400,63173,79547600,2.19;2025-12-23,12.68,12.82,12.49,12.6800,84190,106457800,2.92;2025-12-22,12.43,12.91,12.36,12.5500,119111,150273100,4.13;2025-12-19,11.59,12.20,11.59,12.1400,102461,123279400,3.56;2025-12-18,11.51,11.73,11.44,11.5400,39582,45976700,1.37;2025-12-17,11.46,11.56,11.24,11.5500,39185,44675900,1.36;2025-12-16,11.75,11.82,11.39,11.4000,46995,53976300,1.63;2025-12-15,11.72,11.87,11.64,11.7500,44109,51909800,1.53;2025-12-12,11.78,12.05,11.74,11.7600,45667,54040100,1.58;2025-12-11,12.08,12.15,11.74,11.7600,57402,68287300,1.99;2025-12-10,12.08,12.17,11.95,12.0700,39320,47403700,1.36;2025-12-09,12.35,12.35,12.05,12.0800,48959,59420800,1.70;2025-12-08,12.42,12.47,12.25,12.2700,55494,68342000,1.93;2025-12-05,11.85,12.50,11.77,12.4200,109784,134544800,3.81;2025-12-04,12.06,12.09,11.81,11.8300,51387,61207100,1.78;2025-12-03,12.29,12.39,12.00,12.0600,41430,50121300,1.44;2025-12-02,12.19,12.41,12.02,12.2100,55308,67495200,1.92;2025-12-01,12.10,12.65,12.09,12.2400,67561,83324800,2.34;2025-11-28,12.02,12.22,11.90,12.0900,54158,65414900,1.88;2025-11-27,11.89,12.06,11.84,11.8900,50677,60580700,1.76;2025-11-26,12.11,12.22,11.80,11.8500,70818,84806900,2.46;2025-11-25,11.90,12.28,11.76,12.1600,85550,103554600,2.97;2025-11-24,11.89,12.04,11.45,11.7500,103750,121607200,3.60;2025-11-21,13.12,13.21,11.87,11.8700,171815,212025100,5.96;2025-11-20,13.09,13.85,13.00,13.1800,146842,196529600,5.10;2025-11-19,13.24,13.56,12.80,12.8800,86592,112876100,3.00;2025-11-18,13.87,13.87,13.12,13.2100,138144,184203100,4.79;2025-11-17,13.90,14.05,13.57,13.6900,173076,238475400,6.01;2025-11-14,13.96,14.19,13.69,13.8200,203016,284424200,7.04;2025-11-13,13.56,14.25,13.55,13.9600,292281,407971900,10.14;2025-11-12,14.40,14.41,13.63,13.8300,370824,514244200,12.87;2025-11-11,13.06,14.37,12.90,14.3700,174612,239661100,6.06;2025-11-10,12.66,13.62,12.66,13.0600,185009,243836800,6.42;2025-11-07,12.52,12.66,12.30,12.6300,84451,105629000,2.93;2025-11-06,12.20,12.64,12.15,12.5300,100368,124879700,3.48;2025-11-05,11.80,12.28,11.71,12.1700,81432,98861400,2.83;2025-11-04,11.90,12.02,11.76,11.8400,40543,48170500,1.41;2025-11-03,12.13,12.18,11.83,11.9600,49749,59374900,1.73;2025-10-31,12.02,12.33,12.01,12.1000,55160,67179300,1.91;2025-10-30,12.07,12.19,11.95,12.0200,58846,70937900,2.04;2025-10-29,12.16,12.21,11.75,12.0900,79944,95443900,2.77;2025-10-28,12.22,12.31,12.16,12.2000,34791,42561300,1.21;2025-10-27,12.33,12.34,12.12,12.2700,51622,63158400,1.79;2025-10-24,12.30,12.40,12.21,12.3000,50571,62257600,1.75;2025-10-23,12.11,12.42,12.06,12.4000,69294,84884700,2.40;2025-10-22,12.23,12.23,12.06,12.1400,47334,57463700,1.64;2025-10-21,12.10,12.34,12.02,12.3000,74428,90942900,2.58;2025-10-20,12.00,12.18,11.99,12.1300,55846,67485800,1.94;2025-10-17,12.32,12.38,11.91,11.9400,55500,67304200,1.93;2025-10-16,12.32,12.44,12.12,12.2200,56451,69183400,1.96;2025-10-15,12.32,12.45,12.22,12.3500,65212,80350500,2.26;2025-10-14,12.54,12.82,12.24,12.3200,122275,153255200,4.24;2025-10-13,11.86,12.45,11.60,12.4100,110129,134154300,3.82;2025-10-10,12.13,12.23,12.07,12.1700,83916,101970200,2.91;2025-10-09,11.88,12.25,11.88,12.2500,143218,172717500,4.97;2025-09-30,11.42,11.91,11.40,11.8200,99571,117062300,3.46;2025-09-29,11.32,11.49,11.13,11.4700,63893,72557200,2.22;2025-09-26,11.15,11.46,11.15,11.3200,54414,61804500,1.89;2025-09-25,11.40,11.50,11.20,11.2500,49802,56432700,1.73;2025-09-24,11.19,11.40,11.11,11.3900,40620,45956800,1.41;2025-09-23,11.41,11.42,10.94,11.2500,64920,72270100,2.25;2025-09-22,11.62,11.66,11.28,11.4200,63741,72562800,2.21