[{"seq":667087196,"ctime":1743175152,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250328\/667087196.shtml","title":"\u7740\u529b\u63d0\u5347\u4ea7\u54c1\u8986\u76d6\u7387 \u9647\u795e\u620e\u53d12024\u5e74\u5b9e\u73b0\u8425\u653610.39\u4ebf\u5143","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":300534,"type":"yidong"},{"seq":667086595,"ctime":1743172835,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250328\/667086595.shtml","title":"\u9647\u795e\u620e\u53d12024\u5e74\u5ea6\u62a5\u544a\u53d1\u5e03 \u7ecf\u8425\u4e1a\u7ee9\u4e0e\u7ecf\u8425\u8d28\u91cf\u5b9e\u73b0\u7a33\u6b65\u53d1\u5c55","source":"\u9647\u795e\u620e\u53d1\u5b98\u5fae","stocks":300534,"type":"yidong"},{"seq":667073717,"ctime":1743160624,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250328\/667073717.shtml","title":"\u9647\u795e\u620e\u53d1\uff1a\u63a7\u80a1\u5b50\u516c\u53f8\u666e\u5b89\u5236\u836f\u83b7\u5e03\u745e\u54cc\u5511\u53e3\u6eb6\u819c\u4e34\u5e8a\u8bd5\u9a8c\u6279\u51c6\u901a\u77e5\u4e66","source":"\u91d1\u878d\u754c","stocks":300534,"type":"news"},{"seq":667032453,"ctime":1743063065,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250327\/667032453.shtml","title":"\u9647\u795e\u620e\u53d1\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651166.22\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":300534,"type":"yidong"},{"seq":667028503,"ctime":1743057553,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250327\/667028503.shtml","title":"\u4e2d\u56fd\u79d1\u534f\u9662\u58eb\u4e13\u5bb6\u7ec4\u5230\u9647\u795e\u620e\u53d1\u8c03\u7814","source":"\u9647\u795e\u620e\u53d1\u5b98\u5fae","stocks":300534,"type":"yidong"},{"seq":666965088,"ctime":1742892102,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250325\/666965088.shtml","title":"\u9647\u795e\u620e\u53d1\uff1a\u622a\u81f32025\u5e743\u670820\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a28340\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300534,"type":"yidong"},{"seq":666958243,"ctime":1742872043,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250325\/666958243.shtml","title":"\u9647\u795e\u620e\u53d1\u62df858\u4e07\u8d2d\u4e70\u7518\u8083\u836f\u4e1a\u96c6\u56e2\u5b50\u516c\u53f870%\u80a1\u6743","source":"\u65b0\u4eac\u62a5","stocks":300534,"type":"news"},{"seq":666950322,"ctime":1742859364,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250325\/666950322.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u6bd4\u4e9a\u8fea\u51c0\u5229\u6da6402.54\u4ebf\u5143 \u540c\u6bd4\u589e\u957f34%","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":300534,"type":"yidong"},{"seq":666928581,"ctime":1742804293,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250324\/666928581.shtml","title":"\u9647\u795e\u620e\u53d1\uff1a\u62df858.49\u4e07\u5143\u6536\u8d2d\u7814\u7a76\u966270%\u80a1\u6743","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300534,"type":"yidong"},{"seq":666886726,"ctime":1742543458,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250321\/666886726.shtml","title":"\u9647\u795e\u620e\u53d103\u670821\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":300534,"type":"yidong"},{"seq":666877656,"ctime":1742518812,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250321\/666877656.shtml","title":"\u56fd\u529e\u53d1\u6587\uff01\u63d0\u5347\u4e2d\u836f\u8d28\u91cf\u4fc3\u8fdb\u4e2d\u533b\u836f\u4ea7\u4e1a\u9ad8\u8d28\u91cf\u53d1\u5c55 \u884c\u4e1a\u8fb9\u9645\u6301\u7eed\u6539\u5584","source":"\u91d1\u878d\u754c\u2014\u673a\u4f1a\u60c5\u62a5","stocks":300534,"type":"news"},{"seq":666859630,"ctime":1742469210,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250320\/666859630.shtml","title":"\u521a\u521a\uff0c\u5229\u597d\u6765\u4e86\uff01\u56fd\u529e\u91cd\u78c5\u53d1\u5e03","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":300534,"type":"news"},{"seq":666853022,"ctime":1742457231,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250320\/666853022.shtml","title":"\u9647\u795e\u620e\u53d103\u670820\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300534,"type":"yidong"},{"seq":666822587,"ctime":1742375528,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250319\/666822587.shtml","title":"\u9647\u795e\u620e\u53d1\uff1a\u63a7\u80a1\u5b50\u516c\u53f8\u53d6\u5f97\u6362\u53d1\u540e\u7684\u300a\u533b\u7597\u5668\u68b0\u7ecf\u8425\u8bb8\u53ef\u8bc1\u300b","source":"\u91d1\u878d\u754c","stocks":300534,"type":"news"},{"seq":666790946,"ctime":1742290918,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250318\/666790946.shtml","title":"\u9647\u795e\u620e\u53d1\uff1a\u5c06\u5bc6\u5207\u5173\u6ce8AI\u7b49\u524d\u6cbf\u79d1\u6280\u5728\u533b\u836f\u884c\u4e1a\u7684\u5e94\u7528\u4e0e\u53d1\u5c55\u8d8b\u52bf","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300534,"type":"yidong"},{"seq":666722194,"ctime":1741952461,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250314\/666722194.shtml","title":"\u9647\u795e\u620e\u53d1\uff1a\u622a\u81f32025\u5e743\u670810\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a27158\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300534,"type":"yidong"},{"seq":666485854,"ctime":1741168575,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250305\/666485854.shtml","title":"\u9647\u795e\u620e\u53d1\uff1a\u63a7\u80a1\u5b50\u516c\u53f8\u4e09\u5143\u533b\u836f\u53d6\u5f97\u6362\u53d1\u540e\u7684\u76f8\u5173\u7ecf\u8425\u8bc1\u7167","source":"\u91d1\u878d\u754c","stocks":300534,"type":"news"},{"seq":666458264,"ctime":1741086710,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250304\/666458264.shtml","title":"\u9647\u795e\u620e\u53d1\uff1a\u516c\u53f8\u9ad8\u5ea6\u91cd\u89c6\u5e76\u6301\u7eed\u52a0\u5f3a\u5e02\u503c\u7ba1\u7406\u5de5\u4f5c","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300534,"type":"news"},{"seq":666313338,"ctime":1740561101,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250226\/666313338.shtml","title":"\u9647\u795e\u620e\u53d1\uff1a\u516c\u53f8\u59cb\u7ec8\u575a\u6301\u805a\u7126\u4e3b\u4e1a\uff0c\u52aa\u529b\u63d0\u5347\u76c8\u5229\u80fd\u529b\uff0c\u6301\u7eed\u4e3a\u80a1\u4e1c\u521b\u9020\u4ef7\u503c","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300534,"type":"yidong"},{"seq":666212222,"ctime":1740139905,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250221\/666212222.shtml","title":"\u9647\u795e\u620e\u53d1\uff1a3\u670811\u65e5\u5c06\u53ec\u5f002025\u5e74\u7b2c\u4e8c\u6b21\u4e34\u65f6\u80a1\u4e1c\u5927\u4f1a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300534,"type":"news"},{"seq":666131095,"ctime":1739929094,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250219\/666131095.shtml","title":"\u7518\u8083\u7701\u59d4\u5e38\u59d4\u3001\u5170\u5dde\u5e02\u59d4\u4e66\u8bb0\u5f20\u6653\u5f3a\u5230\u9647\u795e\u620e\u53d1\u8c03\u7814","source":"\u9647\u795e\u620e\u53d1\u5b98\u5fae","stocks":300534,"type":"yidong"},{"seq":666107243,"ctime":1739865804,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250218\/666107243.shtml","title":"\u9647\u795e\u620e\u53d1\uff1a\u4e8e2025\u5e742\u670818\u65e5\u53d6\u5f97\u6362\u53d1\u540e\u7684\u300a\u836f\u54c1\u751f\u4ea7\u8bb8\u53ef\u8bc1\u300b","source":"\u91d1\u878d\u754c","stocks":300534,"type":"news"},{"seq":666035981,"ctime":1739521143,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250214\/666035981.shtml","title":"\u9647\u795e\u620e\u53d1\uff1a\u6301\u7eed\u52a0\u5f3a\u5e02\u503c\u7ba1\u7406\u5de5\u4f5c","source":"\u91d1\u878d\u754c","stocks":300534,"type":"news"},{"seq":665973381,"ctime":1739351347,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250212\/665973381.shtml","title":"\u9647\u795e\u620e\u53d1\uff1a\u622a\u81f32025\u5e742\u670810\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a27963\u6237","source":"\u91d1\u878d\u754c","stocks":300534,"type":"yidong"},{"seq":665685955,"ctime":1737619883,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250123\/665685955.shtml","title":"\u9647\u795e\u620e\u53d1\uff1a2\u670810\u65e5\u5c06\u53ec\u5f002025\u5e74\u7b2c\u4e00\u6b21\u4e34\u65f6\u80a1\u4e1c\u5927\u4f1a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":300534,"type":"news"},{"seq":665526924,"ctime":1737017109,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250116\/665526924.shtml","title":"\u9647\u795e\u620e\u53d1\uff1a\u6301\u7eed\u63d0\u5347\u6838\u5fc3\u7ade\u4e89\u529b\uff0c\u63a8\u52a8\u516c\u53f8\u9ad8\u8d28\u91cf\u53d1\u5c55","source":"\u91d1\u878d\u754c","stocks":300534,"type":"news"},{"seq":665410056,"ctime":1736726969,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250113\/665410056.shtml","title":"\u7518\u8083\u836f\u4e1a\u96c6\u56e2\u9996\u4e2a\u9ad8\u6821\u79d1\u7814\u57fa\u91d1\u7b7e\u7ea6","source":"\u9647\u795e\u620e\u53d1\u5b98\u5fae","stocks":300534,"type":"yidong"},{"seq":665378736,"ctime":1736502908,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250110\/665378736.shtml","title":"\u9647\u795e\u620e\u53d1\u9009\u4e3e\u5eb7\u6c38\u7ea2\u4e3a\u8463\u4e8b\u957f","source":"\u91d1\u878d\u754c","stocks":300534,"type":"news"},{"seq":665378293,"ctime":1736502628,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250110\/665378293.shtml","title":"\u9647\u795e\u620e\u53d1\uff1a\u8463\u4e8b\u957f\u9000\u4f11\u79bb\u4efb\u3001\u526f\u8463\u4e8b\u957f\u8f9e\u804c\u5e76\u9009\u4e3e\u65b0\u4efb\u8463\u4e8b\u957f","source":"\u91d1\u878d\u754c","stocks":300534,"type":"news"},{"seq":665331630,"ctime":1736414463,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250109\/665331630.shtml","title":"\u6d41\u611f\u9ad8\u53d1\u5e26\u52a8\u4e2d\u6210\u836f\u70ed\u9500\uff1a\u6982\u5ff5\u80a1\u8868\u73b0\u62a2\u773c\uff0c\u9500\u552e\u5468\u671f\u5982\u4f55\u628a\u63e1","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":300534,"type":"news"},{"seq":665282459,"ctime":1736308162,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250108\/665282459.shtml","title":"\u9647\u795e\u620e\u53d1\uff1a\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a28337\u6237","source":"\u91d1\u878d\u754c","stocks":300534,"type":"yidong"},{"seq":665282458,"ctime":1736308156,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250108\/665282458.shtml","title":"\u9647\u795e\u620e\u53d1\uff1a\u5ba3\u80ba\u6b62\u55fd\u5408\u5242\u88ab\u5217\u5165\u7518\u8083\u9632\u6cbb\u65b9\u6848","source":"\u91d1\u878d\u754c","stocks":300534,"type":"news"},{"seq":664433034,"ctime":1733990392,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241212\/664433034.shtml","title":"\u559c\u8baf\uff01\u9647\u795e\u620e\u53d1\u4e0e\u666e\u5b89\u5236\u836f\u5165\u90092024\u5e74\u7518\u8083\u7701\u9ad8\u6280\u672f\u9ad8\u6210\u957f\u6027\u9ad8\u9644\u52a0\u503c\u4f01\u4e1a\u5165\u5e93\u540d\u5355","source":"\u9647\u795e\u620e\u53d1\u5b98\u5fae","stocks":300534,"type":"yidong"},{"seq":664427392,"ctime":1733970958,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241212\/664427392.shtml","title":"\u5e76\u8d2d\u6574\u5408+\u521b\u65b0\u7814\u53d1\u53cc\u5f15\u64ce\u9a71\u52a8\uff0c\u4e2d\u836f\u677f\u5757\u96c6\u4f53\u7206\u53d1\uff0c\u9f99\u5934\u80a1\u9999\u96ea\u5236\u836f\u66b4\u6da814%","source":"\u91d1\u878d\u754c","stocks":300534,"type":"news"},{"seq":664193547,"ctime":1733362795,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241205\/664193547.shtml","title":"\u9647\u795e\u620e\u53d1\u5168\u81ea\u52a8\u6ef4\u4e38\u6570\u7c92\u5305\u88c5\u751f\u4ea7\u7ebf\u83b7\u8bc4\u5170\u5dde\u5e02\u667a\u80fd\u5236\u9020\u4f18\u79c0\u5e94\u7528\u573a\u666f","source":"\u9647\u795e\u620e\u53d1\u5b98\u5fae","stocks":300534,"type":"yidong"},{"seq":663936614,"ctime":1732698215,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241127\/663936614.shtml","title":"\u9647\u795e\u620e\u53d1\uff1a\u53d6\u5f97\u65b0\u836f\u54c1\u751f\u4ea7\u8bb8\u53ef\u8bc1\u5e76\u901a\u8fc7GMP\u68c0\u67e5","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300534,"type":"yidong"},{"seq":663782022,"ctime":1732251862,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241122\/663782022.shtml","title":"\u4e1d\u7ef8\u4e4b\u8def\u56fd\u9645\u77e5\u8bc6\u4ea7\u6743\u6e2f\u516c\u53f8\u5230\u8bbf\u9647\u795e\u620e\u53d1","source":"\u9647\u795e\u620e\u53d1\u5b98\u5fae","stocks":300534,"type":"yidong"},{"seq":663740833,"ctime":1732176718,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241121\/663740833.shtml","title":"\u9647\u795e\u620e\u53d1\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651279.19\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":300534,"type":"yidong"},{"seq":663569091,"ctime":1731663544,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241115\/663569091.shtml","title":"\u6dc4\u535a\u9ad8\u65b0\u533a\u751f\u7269\u533b\u836f\u4ea7\u4e1a\u53d1\u5c55\u4e2d\u5fc3\u4e0e\u9647\u795e\u620e\u53d1\u4ea4\u6d41\u5ea7\u8c08","source":"\u9647\u795e\u620e\u53d1\u5b98\u5fae","stocks":300534,"type":"yidong"},{"seq":663141442,"ctime":1730707903,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241104\/663141442.shtml","title":"\u9647\u795e\u620e\u53d1\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51655402.03\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":300534,"type":"yidong"},{"seq":663074221,"ctime":1730447567,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241101\/663074221.shtml","title":"\u9647\u795e\u620e\u53d111\u670801\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":300534,"type":"yidong"},{"seq":49591131,"ctime":1729613250,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20241023\/49591131.shtml","title":"\u9647\u795e\u620e\u53d1\uff1a2024\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":300534,"type":"notice"},{"seq":662459264,"ctime":1729045997,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241016\/662459264.shtml","title":"\u4e2d\u836f\u80a1\u76d8\u4e2d\u5f02\u52a8 \u5eb7\u60e0\u5236\u836f\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":300534,"type":"news"},{"seq":662428679,"ctime":1728985870,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241015\/662428679.shtml","title":"\u9647\u795e\u620e\u53d1\uff1a\u63a7\u80a1\u5b50\u516c\u53f8\u666e\u5b89\u5236\u836f\u53d6\u5f97\u6362\u53d1\u540e\u7684\u300a\u836f\u54c1\u751f\u4ea7\u8bb8\u53ef\u8bc1\u300b","source":"\u91d1\u878d\u754c","stocks":300534,"type":"news"},{"seq":662415529,"ctime":1728957079,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241015\/662415529.shtml","title":"\u9647\u795e\u620e\u53d1\u80a1\u4e1c\u6237\u6570\u589e\u52a01809\u6237\uff0c\u6237\u5747\u6301\u80a10.98\u4e07\u80a1\uff0c\u6237\u5747\u6301\u80a1\u5e02\u503c9.19\u4e07\u5143","source":"\u91d1\u878d\u754c","stocks":300534,"type":"news"},{"seq":662176165,"ctime":1728374003,"curl":"http:\/\/news.10jqka.com.cn\/field\/20241008\/662176165.shtml","title":"\u9647\u795e\u620e\u53d110\u670808\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":300534,"type":"yidong","yidong":"1"}]

2025-04-11,8.95,9.77,8.90,9.4500,384102,356857200,12.72;2025-04-10,8.88,9.31,8.88,9.1200,368808,337499200,12.21;2025-04-09,8.72,9.10,7.83,8.9000,389230,332820100,12.89;2025-04-08,8.65,9.06,8.54,9.0400,378361,332447600,12.53;2025-04-07,9.15,9.36,8.20,8.4400,425906,377287200,14.10;2025-04-03,9.92,10.36,9.77,9.8100,477249,479169800,15.80;2025-04-02,10.54,10.60,9.84,9.9700,686448,699033000,22.73;2025-04-01,8.65,10.30,8.65,10.3000,344691,348571800,11.41;2025-03-31,8.95,9.15,8.50,8.5800,225040,197610400,7.45;2025-03-28,9.32,9.82,9.02,9.0600,325148,305898800,10.76;2025-03-27,9.03,9.70,8.79,9.5800,360085,331388100,11.92;2025-03-26,8.90,9.35,8.81,9.1800,224593,203429900,7.44;2025-03-25,9.33,9.74,9.08,9.1800,343215,321923300,11.36;2025-03-24,8.67,9.35,8.64,9.0200,338978,304988700,11.22;2025-03-21,9.60,9.85,8.98,9.0000,511240,480489200,16.93;2025-03-20,8.47,9.11,8.39,8.9300,304123,267187600,10.07;2025-03-19,8.36,8.55,8.33,8.4900,106524,90175900,3.53;2025-03-18,8.41,8.42,8.33,8.4000,53628,44922500,1.78;2025-03-17,8.44,8.46,8.34,8.3600,82948,69486300,2.75;2025-03-14,8.15,8.40,8.14,8.4000,122048,101282300,4.04;2025-03-13,8.20,8.25,8.06,8.1600,62417,50884600,2.07;2025-03-12,8.18,8.26,8.14,8.1900,56876,46596900,1.88;2025-03-11,8.13,8.20,8.06,8.2000,55609,45264300,1.84;2025-03-10,8.10,8.35,8.09,8.1900,76512,62713900,2.53;2025-03-07,8.12,8.17,8.01,8.0500,54461,44025100,1.80;2025-03-06,8.02,8.14,8.00,8.1300,62561,50593600,2.07;2025-03-05,8.13,8.15,7.96,8.0200,71220,57045400,2.36;2025-03-04,8.08,8.17,8.03,8.1600,45206,36732600,1.50;2025-03-03,8.00,8.21,7.97,8.1200,86786,70709800,2.87;2025-02-28,8.22,8.25,7.94,7.9500,88160,71166600,2.92;2025-02-27,8.22,8.32,8.08,8.2300,74000,60623200,2.45;2025-02-26,8.14,8.22,8.10,8.2200,61220,49976000,2.03;2025-02-25,8.18,8.23,8.08,8.1400,59765,48703000,1.98;2025-02-24,8.26,8.31,8.17,8.2300,82257,67714800,2.72;2025-02-21,8.40,8.44,8.15,8.2500,89488,73762300,2.96;2025-02-20,8.25,8.51,8.25,8.3800,86282,72579300,2.86;2025-02-19,8.26,8.29,8.17,8.2800,68587,56530500,2.27;2025-02-18,8.53,8.53,8.16,8.2000,85503,71241700,2.83;2025-02-17,8.59,8.60,8.47,8.5300,77254,65902700,2.56;2025-02-14,8.39,8.60,8.35,8.5100,86688,73919200,2.87;2025-02-13,8.45,8.51,8.38,8.4000,62412,52714100,2.07;2025-02-12,8.48,8.51,8.40,8.4800,65681,55519000,2.17;2025-02-11,8.64,8.67,8.42,8.5100,71875,61055000,2.38;2025-02-10,8.57,8.69,8.51,8.6700,68608,59236800,2.27;2025-02-07,8.37,8.59,8.32,8.5300,85289,72442800,2.82;2025-02-06,8.32,8.38,8.17,8.3800,66894,55530500,2.21;2025-02-05,8.22,8.33,8.15,8.2800,44694,36955400,1.48;2025-01-27,8.19,8.32,8.12,8.1200,48890,40197800,1.62;2025-01-24,8.18,8.21,8.06,8.1500,52162,42345900,1.73;2025-01-23,8.23,8.37,8.17,8.1700,65136,53892800,2.16;2025-01-22,8.20,8.20,8.05,8.1000,39470,31998000,1.31;2025-01-21,8.31,8.36,8.13,8.2000,46845,38345700,1.55;2025-01-20,8.21,8.37,8.19,8.3300,58800,48837200,1.95;2025-01-17,8.25,8.25,8.11,8.1900,47509,38850100,1.57;2025-01-16,8.19,8.33,8.11,8.2000,55827,45920100,1.85;2025-01-15,8.30,8.33,8.14,8.1500,53335,43752800,1.77;2025-01-14,8.20,8.31,8.09,8.3000,73879,60668900,2.45;2025-01-13,7.82,8.05,7.66,8.0400,62164,49098600,2.06;2025-01-10,8.49,8.50,7.98,7.9900,98572,80863800,3.26;2025-01-09,8.38,8.62,8.28,8.4800,76074,64533700,2.52;2025-01-08,8.45,8.72,8.33,8.5300,111712,95337800,3.70;2025-01-07,8.65,8.68,8.26,8.4600,133630,112498400,4.42;2025-01-06,8.36,8.84,8.34,8.8000,156209,135318800,5.17;2025-01-03,8.60,8.71,8.24,8.3400,84043,71573400,2.78;2025-01-02,8.69,8.84,8.41,8.5400,68742,59612500,2.28;2024-12-31,8.88,8.98,8.64,8.7000,78138,68895300,2.59;2024-12-30,8.90,8.98,8.75,8.8200,57534,50738600,1.90;2024-12-27,8.81,9.04,8.76,8.9600,57856,51692100,1.92;2024-12-26,8.81,8.92,8.75,8.8100,55850,49403900,1.85;2024-12-25,8.99,9.07,8.65,8.7900,72909,64030700,2.41;2024-12-24,9.08,9.15,8.90,9.0000,68035,61289800,2.25;2024-12-23,9.46,9.51,8.95,9.0200,105016,96185800,3.48;2024-12-20,9.38,9.59,9.38,9.5200,76594,72812800,2.54;2024-12-19,9.34,9.53,9.20,9.4400,83068,77607500,2.75;2024-12-18,9.51,9.52,9.26,9.3500,74638,70184200,2.47;2024-12-17,9.81,9.89,9.35,9.4100,113301,107638100,3.75;2024-12-16,9.95,10.15,9.77,9.8500,100173,99450700,3.32;2024-12-13,10.23,10.36,9.95,9.9500,188148,190648600,6.23;2024-12-12,9.90,10.33,9.90,10.1800,223691,227359400,7.41;2024-12-11,9.79,10.03,9.79,9.9400,95661,94996400,3.17;2024-12-10,10.08,10.18,9.82,9.8300,134407,134086600,4.45;2024-12-09,9.98,10.12,9.79,9.8800,107915,107535400,3.57;2024-12-06,9.81,9.99,9.71,9.9500,107595,106176300,3.56;2024-12-05,9.82,9.90,9.69,9.8600,96817,95087100,3.21;2024-12-04,10.03,10.10,9.74,9.8200,143999,142879500,4.77;2024-12-03,9.97,10.42,9.93,10.1000,215740,219087300,7.14;2024-12-02,9.61,10.25,9.55,10.1100,235075,232707600,7.78;2024-11-29,9.59,9.68,9.34,9.6100,114633,109511500,3.80;2024-11-28,9.41,9.65,9.37,9.5200,120901,115516300,4.00;2024-11-27,9.30,9.41,9.04,9.4100,89059,82084300,2.95;2024-11-26,9.23,9.56,9.16,9.3600,105910,99689400,3.51;2024-11-25,9.08,9.29,9.07,9.2700,76008,69937500,2.52;2024-11-22,9.50,9.55,9.06,9.0600,112037,104497600,3.71;2024-11-21,9.49,9.69,9.39,9.5600,113060,107561600,3.74;2024-11-20,9.18,9.65,9.11,9.5200,151609,143310600,5.02;2024-11-19,9.06,9.24,8.93,9.2300,105719,96071700,3.50;2024-11-18,9.29,9.31,8.86,9.0600,127497,115298400,4.22;2024-11-15,9.43,9.62,9.18,9.2000,138598,129981000,4.59;2024-11-14,10.06,10.06,9.50,9.5600,174968,170979600,5.79;2024-11-13,10.21,10.47,9.87,10.0600,249062,252027600,8.25;2024-11-12,10.30,11.06,10.18,10.3900,387570,411590700,12.83;2024-11-11,10.11,10.27,9.96,10.2700,194740,196405700,6.45;2024-11-08,10.35,10.47,10.11,10.2800,267976,275604800,8.87;2024-11-07,10.00,10.38,9.83,10.2900,272134,277789800,9.01;2024-11-06,10.32,10.40,9.97,10.0800,283658,288105000,9.39;2024-11-05,10.27,10.32,9.96,10.2800,312897,317681200,10.36;2024-11-04,10.00,10.41,9.78,10.3300,432953,439385900,14.33;2024-11-01,9.30,9.99,8.95,9.9600,449156,433365400,14.87;2024-10-31,9.25,9.53,9.06,9.3700,183249,170568100,6.07;2024-10-30,9.36,9.36,9.04,9.2000,162601,149229300,5.38;2024-10-29,9.78,9.83,9.30,9.3700,216491,205543800,7.17;2024-10-28,9.23,9.80,9.18,9.7800,296720,285769000,9.82;2024-10-25,9.17,9.32,9.16,9.2300,142030,131203900,4.70;2024-10-24,9.23,9.50,9.19,9.2200,135465,126426900,4.48;2024-10-23,9.45,9.69,9.28,9.3600,230352,218076900,7.63;2024-10-22,9.44,10.09,9.39,9.5900,302856,294524300,10.03;2024-10-21,9.22,9.47,9.21,9.3900,199893,186337100,6.62;2024-10-18,9.00,9.51,8.93,9.2800,207789,191223300,6.88;2024-10-17,9.18,9.49,9.06,9.1100,181924,167976400,6.02;2024-10-16,8.79,9.38,8.72,9.2600,193334,176511300,6.40;2024-10-15,8.87,9.67,8.79,9.1100,228580,209369400,7.57;2024-10-14,8.81,8.98,8.63,8.9700,147270,130122000,4.88