[{"seq":666754774,"ctime":1742202067,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250317\/666754774.shtml","title":"\u4ef7\u683c\u524d\u7ebf|3\u670817\u65e5\u786b\u9178\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":600714,"type":"yidong"},{"seq":666716274,"ctime":1741946464,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250314\/666716274.shtml","title":"\u4ef7\u683c\u524d\u7ebf|3\u670814\u65e5\u786b\u9178\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":600714,"type":"yidong"},{"seq":666645805,"ctime":1741752064,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250312\/666645805.shtml","title":"\u4ef7\u683c\u524d\u7ebf|3\u670811\u65e5\u786b\u9178\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":600714,"type":"yidong"},{"seq":666629627,"ctime":1741694544,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250311\/666629627.shtml","title":"\u8fd9\u4e00\u5546\u54c1\u6da8\u75af\u4e86\uff0139\u5929\u6da8\u5e45\u8d8550%\uff0c\u4e00\u5e74\u7ffb\u500d\uff01\u5206\u6790\u5e08\uff1a\u53c2\u4e0e\u8005\u60dc\u552e\u3001\u633a\u4ef7\u610f\u613f\u5f3a","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":600714,"type":"news"},{"seq":666586248,"ctime":1741593255,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250310\/666586248.shtml","title":"\u91d1\u745e\u77ff\u4e1a03\u670810\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":600714,"type":"yidong"},{"seq":666547846,"ctime":1741341746,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250307\/666547846.shtml","title":"\u4ef7\u683c\u524d\u7ebf|3\u67087\u65e5\u786b\u9178\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":600714,"type":"yidong"},{"seq":666547302,"ctime":1741339841,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250307\/666547302.shtml","title":"\u91d1\u745e\u77ff\u4e1a\uff1a\u80a1\u7968\u4ea4\u6613\u5f02\u5e38\u6ce2\u52a8\uff0c\u4e24\u65e5\u6536\u76d8\u4ef7\u6da8\u5e45\u504f\u79bb\u503c\u7d2f\u8ba1\u8d85 20%","source":"\u91d1\u878d\u754c","stocks":600714,"type":"news"},{"seq":666545000,"ctime":1741335099,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250307\/666545000.shtml","title":"\u91d1\u745e\u77ff\u4e1a\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651.61\u4ebf\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":600714,"type":"yidong"},{"seq":666544715,"ctime":1741334722,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250307\/666544715.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5316\u5b66\u539f\u6599\u6307\u6570\u6da82.54%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.98%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600714,"type":"news"},{"seq":666544314,"ctime":1741334117,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250307\/666544314.shtml","title":"\u91d1\u745e\u77ff\u4e1a03\u670807\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":666514329,"ctime":1741247516,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250306\/666514329.shtml","title":"\u91d1\u745e\u77ff\u4e1a03\u670806\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":666511550,"ctime":1741240281,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250306\/666511550.shtml","title":"\u91d1\u745e\u77ff\u4e1a\u76d8\u4e2d\u6da8\u505c \u6da8\u5e45\u8fbe9.96%","source":"\u91d1\u878d\u754c","stocks":600714,"type":"yidong"},{"seq":666484721,"ctime":1741165279,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250305\/666484721.shtml","title":"\u4ef7\u683c\u524d\u7ebf|3\u67085\u65e5\u786b\u9178\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":600714,"type":"yidong"},{"seq":666454137,"ctime":1741078867,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250304\/666454137.shtml","title":"\u4ef7\u683c\u524d\u7ebf|3\u67084\u65e5\u786b\u9178\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":600714,"type":"yidong"},{"seq":666421121,"ctime":1740994270,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250303\/666421121.shtml","title":"\u4ef7\u683c\u524d\u7ebf|3\u67083\u65e5\u786b\u9178\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":600714,"type":"yidong"},{"seq":666314333,"ctime":1740564064,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250226\/666314333.shtml","title":"\u4ef7\u683c\u524d\u7ebf|2\u670826\u65e5\u786b\u9178\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":600714,"type":"yidong"},{"seq":666281410,"ctime":1740477663,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250225\/666281410.shtml","title":"\u4ef7\u683c\u524d\u7ebf|2\u670825\u65e5\u786b\u9178\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":600714,"type":"yidong"},{"seq":666143022,"ctime":1739959331,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250219\/666143022.shtml","title":"\u4ef7\u683c\u524d\u7ebf|2\u670819\u65e5\u786b\u9178\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":600714,"type":"yidong"},{"seq":666137778,"ctime":1739950268,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250219\/666137778.shtml","title":"\u91d1\u745e\u77ff\u4e1a\uff1a\u8058\u4efb\u90d1\u6c38\u9f99\u4e3a\u603b\u7ecf\u7406","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600714,"type":"yidong"},{"seq":666004524,"ctime":1739435344,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250213\/666004524.shtml","title":"\u91d1\u745e\u77ff\u4e1a\uff1a\u516c\u53f8\u5927\u98ce\u5c71\u9536\u77ff\u8d44\u6e90\u5df2\u63a2\u660e\u4fdd\u6709\u50a8\u91cf\u7ea61,500\u4e07\u5428","source":"\u91d1\u878d\u754c","stocks":600714,"type":"news"},{"seq":666004523,"ctime":1739435343,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250213\/666004523.shtml","title":"\u91d1\u745e\u77ff\u4e1a\uff1a\u516c\u53f8\u63a7\u80a1\u80a1\u4e1c\u4ecd\u4e3a\u9752\u6d77\u7701\u6295\u8d44\u96c6\u56e2\u6709\u9650\u516c\u53f8\u672a\u53d1\u751f\u53d8\u5316","source":"\u91d1\u878d\u754c","stocks":600714,"type":"yidong"},{"seq":665832566,"ctime":1738837217,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250206\/665832566.shtml","title":"\u91d1\u745e\u77ff\u4e1a\uff1a\u516c\u53f8\u6301\u7eed\u5347\u7ea7\u73af\u4fdd\u5de5\u827a\u6280\u672f\uff0c\u4e25\u683c\u6267\u884c\u6c61\u67d3\u6cbb\u7406\u51cf\u6392\u63aa\u65bd","source":"\u91d1\u878d\u754c","stocks":600714,"type":"news"},{"seq":665659309,"ctime":1737542521,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250122\/665659309.shtml","title":"\u51c0\u5229\u9884\u8ba1\u66b4\u6da8355%\uff0c\u91d1\u745e\u77ff\u4e1a\u78b3\u9178\u9536\u9500\u91cf\u53bb\u5e74\u6da8\u8d8528%\uff0c\u4f9b\u7ed9\u7aef\u6270\u52a8\u6216\u6301\u7eed","source":"\u65f6\u4ee3\u8d22\u7ecf","stocks":600714,"type":"news"},{"seq":50595463,"ctime":1737475645,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250122\/50595463.shtml","title":"\u91d1\u745e\u77ff\u4e1a\uff1a\u9752\u6d77\u91d1\u745e\u77ff\u4e1a\u53d1\u5c55\u80a1\u4efd\u6709\u9650\u516c\u53f82024\u5e74\u5e74\u5ea6\u4e1a\u7ee9\u9884\u589e\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600714,"type":"notice"},{"seq":665624906,"ctime":1737447429,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250121\/665624906.shtml","title":"\u91d1\u745e\u77ff\u4e1a\uff1a\u9884\u8ba12024\u5e74\u51c0\u5229\u6da6\u540c\u6bd4\u589e\u52a0355.67%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600714,"type":"yidong"},{"seq":665617169,"ctime":1737423382,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250121\/665617169.shtml","title":"\u5316\u5de5\u80a1\u9707\u8361\u8d70\u4f4e \u67f3\u5316\u80a1\u4efd\u903c\u8fd1\u8dcc\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":600714,"type":"news"},{"seq":665555274,"ctime":1737101465,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250117\/665555274.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u5316\u5b66\u539f\u6599\u6307\u6570\u6da86.88%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65704.57%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":600714,"type":"yidong"},{"seq":665554574,"ctime":1737100385,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250117\/665554574.shtml","title":"\u91d1\u745e\u77ff\u4e1a01\u670817\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":600714,"type":"yidong"},{"seq":665527446,"ctime":1737018010,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250116\/665527446.shtml","title":"\u91d1\u745e\u77ff\u4e1a01\u670816\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":600714,"type":"yidong"},{"seq":665526903,"ctime":1737017095,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250116\/665526903.shtml","title":"\u91d1\u745e\u77ff\u4e1a\uff1a\u80a1\u7968\u4ea4\u6613\u5f02\u5e38\u6ce2\u52a8\uff0c\u4e09\u65e5\u6da8\u5e45\u504f\u79bb\u503c\u7d2f\u8ba1\u8d85 20%","source":"\u91d1\u878d\u754c","stocks":600714,"type":"news"},{"seq":665494413,"ctime":1736927570,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250115\/665494413.shtml","title":"\u91d1\u745e\u77ff\u4e1a01\u670815\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":665439172,"ctime":1736767869,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250113\/665439172.shtml","title":"\u4ef7\u683c\u524d\u7ebf|1\u670813\u65e5\u786b\u9178\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":600714,"type":"yidong"},{"seq":665294996,"ctime":1736330476,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250108\/665294996.shtml","title":"\u4ef7\u683c\u524d\u7ebf|1\u67088\u65e5\u786b\u9178\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":600714,"type":"yidong"},{"seq":665241416,"ctime":1736237446,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250107\/665241416.shtml","title":"\u91d1\u745e\u77ff\u4e1a\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651146.76\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":600714,"type":"yidong"},{"seq":665049458,"ctime":1735631448,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241231\/665049458.shtml","title":"\u91d1\u745e\u77ff\u4e1a12\u670831\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":663976013,"ctime":1732780371,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241128\/663976013.shtml","title":"\u91d1\u745e\u77ff\u4e1a11\u670828\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":663797615,"ctime":1732269724,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241122\/663797615.shtml","title":"\u4ef7\u683c\u524d\u7ebf|11\u670822\u65e5\u786b\u9178\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":600714,"type":"yidong"},{"seq":663700081,"ctime":1732089201,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241120\/663700081.shtml","title":"\u91d1\u745e\u77ff\u4e1a11\u670820\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":663247932,"ctime":1730885473,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241106\/663247932.shtml","title":"\u4ef7\u683c\u524d\u7ebf|11\u67086\u65e5\u786b\u9178\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":600714,"type":"yidong"},{"seq":663196213,"ctime":1730797267,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241105\/663196213.shtml","title":"\u4ef7\u683c\u524d\u7ebf|11\u67085\u65e5\u786b\u9178\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":600714,"type":"yidong"},{"seq":663095145,"ctime":1730457664,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241101\/663095145.shtml","title":"\u91d1\u745e\u77ff\u4e1a\uff1a\u5c06\u79ef\u6781\u843d\u5b9e\u56fd\u6709\u4f01\u4e1a\u6539\u9769\u7684\u76f8\u5173\u8981\u6c42\uff0c\u6301\u7eed\u63a8\u8fdb\u6539\u9769\uff0c\u63a8\u52a8\u516c\u53f8\u9ad8\u8d28\u91cf\u53ef\u6301\u7eed\u53d1\u5c55","source":"\u91d1\u878d\u754c","stocks":600714,"type":"yidong"},{"seq":662723090,"ctime":1729683988,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241023\/662723090.shtml","title":"\u53d7\u76ca\u4e8e\u4ea7\u54c1\u9500\u91cf\u548c\u9500\u552e\u6536\u5165\u589e\u957f \u91d1\u745e\u77ff\u4e1a\u7b2c\u4e09\u5b63\u5ea6\u51c0\u5229\u6da6\u540c\u6bd4\u589e\u957f243.72%","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":600714,"type":"yidong"},{"seq":662710288,"ctime":1729677741,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241023\/662710288.shtml","title":"\u4ef7\u683c\u524d\u7ebf|10\u670823\u65e5\u786b\u9178\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":600714,"type":"yidong"},{"seq":662647638,"ctime":1729573523,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241022\/662647638.shtml","title":"\u4e1a\u7ee9\u5927\u589e\u80a1\u53d7\u9752\u7750\uff0c\u918b\u9178\u9f99\u5934\u88ab\u673a\u6784\u62ff\u4e0b\u8d85\u516b\u6210\u6d41\u901a\u76d8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":600714,"type":"news"},{"seq":49578303,"ctime":1729526850,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20241022\/49578303.shtml","title":"\u91d1\u745e\u77ff\u4e1a\uff1a\u9752\u6d77\u91d1\u745e\u77ff\u4e1a\u53d1\u5c55\u80a1\u4efd\u6709\u9650\u516c\u53f82024\u5e74\u7b2c\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":600714,"type":"notice"},{"seq":662612229,"ctime":1729504870,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241021\/662612229.shtml","title":"\u4ef7\u683c\u524d\u7ebf|10\u670821\u65e5\u786b\u9178\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":600714,"type":"yidong"},{"seq":662473438,"ctime":1729072933,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241016\/662473438.shtml","title":"\u4ef7\u683c\u524d\u7ebf|10\u670816\u65e5\u786b\u9178\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":600714,"type":"yidong"},{"seq":662383929,"ctime":1728898324,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241014\/662383929.shtml","title":"\u4ef7\u683c\u524d\u7ebf|10\u670814\u65e5\u786b\u9178\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":600714,"type":"yidong"},{"seq":662007516,"ctime":1727344867,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240926\/662007516.shtml","title":"\u4ef7\u683c\u524d\u7ebf|9\u670826\u65e5\u786b\u9178\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":600714,"type":"yidong"},{"seq":661888382,"ctime":1727085665,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240923\/661888382.shtml","title":"\u4ef7\u683c\u524d\u7ebf|9\u670823\u65e5\u786b\u9178\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":600714,"type":"yidong"},{"seq":661842842,"ctime":1726824666,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240920\/661842842.shtml","title":"\u4ef7\u683c\u524d\u7ebf|9\u670820\u65e5\u786b\u9178\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":600714,"type":"yidong"}]

2025-03-20,12.06,12.10,11.89,11.9200,82143,98372600,2.85;2025-03-19,12.29,12.40,11.95,12.0700,133145,161593400,4.62;2025-03-18,12.25,12.52,12.20,12.2900,151915,187554300,5.27;2025-03-17,12.26,12.61,12.16,12.2700,180514,222956700,6.26;2025-03-14,12.88,12.88,11.81,12.4200,317797,391223100,11.03;2025-03-13,12.30,12.66,12.20,12.4800,257944,319896700,8.95;2025-03-12,12.46,12.74,12.15,12.3000,355844,441100700,12.35;2025-03-11,11.85,13.16,11.85,12.3200,487745,608464200,16.93;2025-03-10,12.67,13.00,11.90,11.9600,519952,644515000,18.04;2025-03-07,11.90,12.87,11.88,12.8700,363487,461321400,12.61;2025-03-06,10.68,11.70,10.47,11.7000,384585,434379300,13.35;2025-03-05,10.57,10.83,10.51,10.6400,129119,137521200,4.48;2025-03-04,10.62,10.89,10.36,10.6800,171594,181994000,5.95;2025-03-03,10.30,10.86,10.24,10.6200,253555,268388900,8.80;2025-02-28,9.99,10.42,9.91,10.3400,204803,209845500,7.11;2025-02-27,10.05,10.08,9.83,10.0000,71719,71403200,2.49;2025-02-26,9.91,10.04,9.90,10.0400,78300,78254600,2.72;2025-02-25,10.00,10.13,9.91,9.9300,91120,91215700,3.16;2025-02-24,9.84,10.08,9.81,10.0000,98418,98004300,3.42;2025-02-21,10.06,10.07,9.82,9.9000,116797,115510600,4.05;2025-02-20,10.03,10.13,10.00,10.0700,69853,70285400,2.42;2025-02-19,9.99,10.10,9.94,10.0400,82654,82753700,2.87;2025-02-18,10.22,10.33,9.97,10.0200,96655,98370600,3.35;2025-02-17,10.15,10.25,10.09,10.2400,86651,88164200,3.01;2025-02-14,10.22,10.39,10.06,10.1700,121095,123613200,4.20;2025-02-13,10.31,10.35,10.12,10.1300,99748,101924300,3.46;2025-02-12,10.28,10.34,10.15,10.3200,127082,130211500,4.41;2025-02-11,10.48,10.50,10.30,10.3300,115057,119333600,3.99;2025-02-10,10.42,10.58,10.39,10.4900,142441,148840900,4.94;2025-02-07,10.57,10.66,10.39,10.5100,205529,216824100,7.13;2025-02-06,10.37,10.71,10.20,10.6600,223086,234719900,7.74;2025-02-05,10.33,10.45,10.15,10.3800,138848,142952200,4.82;2025-01-27,10.28,10.76,10.25,10.3400,213114,223572900,7.40;2025-01-24,10.13,10.34,9.96,10.3100,176611,180137100,6.13;2025-01-23,10.86,10.96,10.15,10.1500,295741,312175200,10.26;2025-01-22,11.02,11.27,10.50,10.5200,411365,446447500,14.27;2025-01-21,11.75,11.98,11.39,11.3900,204936,236176000,7.11;2025-01-20,13.04,13.54,12.65,12.6500,427838,552032900,14.85;2025-01-17,14.06,14.06,13.16,14.0600,654837,911684800,22.72;2025-01-16,12.78,12.78,12.78,12.7800,44261,56565600,1.54;2025-01-15,10.51,11.62,10.51,11.6200,180839,208830200,6.28;2025-01-14,10.10,10.65,10.01,10.5600,215423,223971900,7.48;2025-01-13,9.58,10.78,9.50,10.4000,246798,253217800,8.56;2025-01-10,9.78,10.81,9.72,10.0000,214382,218774600,7.44;2025-01-09,9.96,10.08,9.76,9.8300,104571,103485400,3.63;2025-01-08,10.20,10.21,9.70,10.0500,170787,170249400,5.93;2025-01-07,9.73,10.45,9.70,10.4400,214844,217849000,7.46;2025-01-06,9.25,10.30,9.13,9.9800,178981,174529500,6.21;2025-01-03,9.24,9.99,9.03,9.5500,151866,144992700,5.27;2025-01-02,9.44,9.52,9.14,9.2400,158866,147448100,5.51;2024-12-31,8.81,9.72,8.68,9.7200,146524,138706800,5.08;2024-12-30,8.79,8.90,8.56,8.8400,28968,25401000,1.01;2024-12-27,8.56,8.94,8.51,8.8400,44087,38771300,1.53;2024-12-26,8.58,8.84,8.44,8.5700,51719,44796900,1.79;2024-12-25,8.98,9.06,8.53,8.5800,39862,34590600,1.38;2024-12-24,9.09,9.21,8.76,8.9800,38651,34524400,1.34;2024-12-23,9.65,9.65,9.02,9.0200,68225,62837000,2.37;2024-12-20,9.62,9.89,9.57,9.6500,71158,68875600,2.47;2024-12-19,9.44,10.33,9.34,9.7500,94348,93041700,3.27;2024-12-18,9.47,9.68,9.25,9.5300,47711,45495400,1.66;2024-12-17,10.02,10.15,9.50,9.5500,74037,72145800,2.57;2024-12-16,10.07,10.79,9.85,9.9600,114982,116822100,3.99;2024-12-13,9.83,10.25,9.71,10.0600,136128,136477100,4.72;2024-12-12,9.85,10.07,9.77,9.8900,58745,58133600,2.04;2024-12-11,9.70,9.85,9.62,9.8500,49904,48600000,1.73;2024-12-10,10.08,10.13,9.70,9.7300,87669,86423400,3.04;2024-12-09,9.69,10.04,9.65,9.9000,107051,105802800,3.71;2024-12-06,9.79,9.81,9.52,9.6900,68262,66011400,2.37;2024-12-05,9.66,9.76,9.56,9.7000,66524,64344800,2.31;2024-12-04,9.85,10.03,9.55,9.6300,98059,95699900,3.40;2024-12-03,9.95,10.10,9.82,9.9000,129170,128296100,4.48;2024-12-02,9.88,10.00,9.77,9.9700,148962,147346800,5.17;2024-11-29,9.99,10.29,9.86,10.0500,277687,279248300,9.64;2024-11-28,9.04,9.99,8.96,9.9900,154937,150300400,5.38;2024-11-27,9.19,9.33,8.70,9.0800,89076,79040200,3.09;2024-11-26,9.58,9.65,9.28,9.3300,51407,48473400,1.78;2024-11-25,9.58,9.66,9.35,9.5800,70021,66672900,2.43;2024-11-22,9.90,10.22,9.50,9.5100,122656,119593700,4.26;2024-11-21,10.15,10.19,9.70,10.0000,247956,247182900,8.60;2024-11-20,9.01,9.90,9.00,9.9000,139316,135654200,4.83;2024-11-19,8.76,9.00,8.73,9.0000,39143,34717400,1.36;2024-11-18,9.00,9.11,8.70,8.7600,58745,51847500,2.04;2024-11-15,9.05,9.25,8.97,8.9900,51399,46788300,1.78;2024-11-14,9.16,9.58,9.14,9.1500,87164,81519700,3.02;2024-11-13,9.00,9.22,8.90,9.1600,37442,33979700,1.30;2024-11-12,9.22,9.44,9.07,9.1900,60847,56351900,2.11;2024-11-11,9.10,9.24,8.98,9.2200,56150,51226200,1.95;2024-11-08,9.28,9.39,9.03,9.1300,67646,62027700,2.35;2024-11-07,9.16,9.34,9.15,9.2800,56408,52220600,1.96;2024-11-06,9.26,9.37,9.12,9.2500,85405,79088000,2.96;2024-11-05,9.18,9.40,9.09,9.3100,113147,104280700,3.93;2024-11-04,9.50,9.60,8.93,9.2000,117259,107921100,4.07;2024-11-01,9.12,9.86,9.00,9.1900,176120,165095800,6.11;2024-10-31,8.88,9.13,8.85,8.9800,69382,62301000,2.41;2024-10-30,8.58,9.28,8.55,8.9800,100725,89954700,3.50;2024-10-29,8.92,9.00,8.61,8.6400,63700,55867400,2.21;2024-10-28,8.86,8.93,8.70,8.9300,64825,57272900,2.25;2024-10-25,8.50,8.77,8.38,8.6600,60076,51802500,2.08;2024-10-24,8.49,8.50,8.30,8.4600,36212,30486300,1.26;2024-10-23,8.39,8.60,8.32,8.3900,69331,58547200,2.41;2024-10-22,8.50,8.79,8.30,8.4300,131030,111920700,4.55;2024-10-21,8.02,8.15,7.97,8.1000,49187,39728900,1.71;2024-10-18,7.87,8.05,7.82,7.9700,50136,39973700,1.74;2024-10-17,8.03,8.12,7.87,7.8900,37633,30012300,1.31;2024-10-16,7.80,8.04,7.78,7.9400,42332,33604000,1.47;2024-10-15,8.07,8.25,7.90,7.9100,43347,34801800,1.50;2024-10-14,7.94,8.16,7.84,8.0800,52430,41989700,1.82;2024-10-11,8.11,8.17,7.77,7.9500,62188,49401300,2.16;2024-10-10,7.94,8.41,7.86,8.1900,83508,68141700,2.90;2024-10-09,8.38,8.54,7.93,7.9400,80155,65880500,2.78;2024-10-08,9.10,9.10,8.25,8.8100,131490,113717100,4.56;2024-09-30,7.96,8.36,7.68,8.2800,127196,102091700,4.41;2024-09-27,7.48,7.66,7.48,7.6400,33529,25424500,1.16;2024-09-26,7.28,7.41,7.27,7.4000,28494,20954000,0.99;2024-09-25,7.38,7.48,7.20,7.2800,41749,30788500,1.45;2024-09-24,7.06,7.25,7.00,7.2400,32699,23407800,1.13;2024-09-23,7.02,7.04,6.96,6.9800,15966,11176500,0.55