[{"seq":672967398,"ctime":1764848341,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251204\/672967398.shtml","title":"\u7533\u79d1\u80a1\u4efd\uff1a\u622a\u81f32025\u5e7411\u670828\u65e5\u516c\u53f8\u80a1\u4e1c\u6237\u6570\u4e3a9783\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002633","type":"yidong"},{"seq":672942011,"ctime":1764765842,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251203\/672942011.shtml","title":"\u7533\u79d1\u80a1\u4efd\uff1a\u540c\u610f\u8bbe\u7acb\u6df1\u5733\u5206\u516c\u53f8","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002633","type":"yidong"},{"seq":672691078,"ctime":1763977129,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251124\/672691078.shtml","title":"\u7533\u79d1\u80a1\u4efd\uff1a\u622a\u81f311\u670820\u65e5\u80a1\u4e1c\u6237\u65709631\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002633","type":"yidong"},{"seq":672530399,"ctime":1763378150,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251117\/672530399.shtml","title":"\u7533\u79d1\u80a1\u4efd\uff1a\u622a\u81f311\u670810\u65e5\u80a1\u4e1c\u6237\u6570\u4e3a9717\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002633","type":"yidong"},{"seq":672487558,"ctime":1763111284,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251114\/672487558.shtml","title":"\u7533\u79d1\u80a1\u4efd\u6838\u5fc3\u7ba1\u7406\u5c42\u96c6\u4f53\u8f9e\u804c","source":"\u7ecf\u6d4e\u53c2\u8003\u7f51","stocks":"002633","type":"news"},{"seq":672467439,"ctime":1763035326,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251113\/672467439.shtml","title":"\u7533\u79d1\u80a1\u4efd\uff1a\u8463\u4e8b\u957f\u4f55\u5efa\u5357\u8f9e\u804c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002633","type":"yidong"},{"seq":672276075,"ctime":1762350910,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251105\/672276075.shtml","title":"\u7533\u79d1\u80a1\u4efd\u63a7\u5236\u6743\u53d8\u66f4\uff1a\u6df1\u5733\u6c47\u7406\u6210\u63a7\u80a1\u80a1\u4e1c \u53f0\u513f\u5e84\u56fd\u8d44\u638c\u8235","source":"\u592e\u5e7f\u8d22\u7ecf","stocks":"002633","type":"yidong"},{"seq":672265349,"ctime":1762340440,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251105\/672265349.shtml","title":"\u7533\u79d1\u80a1\u4efd\uff1a\u80a1\u4e1c\u534f\u8bae\u8f6c\u8ba9\u8fc7\u6237\u5b8c\u6210 \u516c\u53f8\u63a7\u5236\u6743\u53d1\u751f\u53d8\u66f4","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002633","type":"news"},{"seq":672264363,"ctime":1762339094,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251105\/672264363.shtml","title":"\u7533\u79d1\u80a1\u4efd\uff1a\u6df1\u5733\u6c47\u7406\u53d7\u8ba941.89%\u516c\u53f8\u80a1\u4efd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002633","type":"yidong"},{"seq":672242611,"ctime":1762259941,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251104\/672242611.shtml","title":"\u7533\u79d1\u80a1\u4efd\uff1a\u622a\u81f32025\u5e7410\u670831\u65e5\uff0c\u516c\u53f8\u80a1\u4e1c\u6237\u6570\u4e3a9975\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002633","type":"yidong"},{"seq":54716357,"ctime":1761840450,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251031\/54716357.shtml","title":"\u7533\u79d1\u80a1\u4efd\uff1a2025\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002633","type":"notice"},{"seq":672095754,"ctime":1761729051,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251029\/672095754.shtml","title":"\u7533\u79d1\u80a1\u4efd\uff1a\u622a\u81f32025\u5e7410\u670820\u65e5\u516c\u53f8\u80a1\u4e1c\u6237\u6570\u4e3a9540\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002633","type":"yidong"},{"seq":671955107,"ctime":1761210001,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251023\/671955107.shtml","title":"\u7533\u79d1\u80a1\u4efd10\u670823\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002633","type":"yidong"},{"seq":671721079,"ctime":1760440150,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251014\/671721079.shtml","title":"\u7533\u79d1\u80a1\u4efd\uff1a\u622a\u81f32025\u5e7410\u670810\u65e5\u516c\u53f8\u80a1\u4e1c\u6237\u6570\u4e3a9518\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002633","type":"yidong"},{"seq":671629170,"ctime":1760066841,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251010\/671629170.shtml","title":"\u5c71\u4e1c\u67a3\u5e84\u56fd\u8d44\u7cbe\u51c6\u5e76\u8d2d\u7533\u79d1\u80a1\u4efd \u63a2\u7d22\u533a\u57df\u9ad8\u8d28\u91cf\u53d1\u5c55\u65b0\u8def\u5f84","source":"\u9c81\u7f51","stocks":"002633","type":"news"},{"seq":671386573,"ctime":1758704923,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250924\/671386573.shtml","title":"\u7533\u79d1\u80a1\u4efd\uff1a\u622a\u81f32025\u5e749\u670819\u65e5\u516c\u53f8\u80a1\u4e1c\u6237\u6570\u4e3a9854\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002633","type":"yidong"},{"seq":671321041,"ctime":1758541180,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250922\/671321041.shtml","title":"\u7533\u79d1\u80a1\u4efd\uff1a\u6df1\u5733\u6c47\u7406\u901a\u8fc7\u5317\u4eac\u4ea7\u6743\u4ea4\u6613\u6240\u516c\u5f00\u7ade\u4ef7\u62df\u53d6\u5f97\u7684\u7533\u79d1\u80a1\u4efd41.89%\u80a1\u4efd\u76f8\u5173\u8fc7\u6237\u624b\u7eed\u6b63\u5728\u529e\u7406\u4e2d","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002633","type":"news"},{"seq":671073907,"ctime":1757592555,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250911\/671073907.shtml","title":"\u7533\u79d1\u80a1\u4efd\uff1a\u622a\u81f32025\u5e749\u670810\u65e5\u80a1\u4e1c\u6237\u6570\u4e3a10193\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002633","type":"yidong"},{"seq":670921720,"ctime":1757059740,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250905\/670921720.shtml","title":"\u7533\u79d1\u80a1\u4efd\uff1a\u6df1\u5733\u6c47\u7406\u901a\u8fc7\u5317\u4eac\u4ea7\u6743\u4ea4\u6613\u6240\u516c\u5f00\u7ade\u4ef7\u62df\u53d6\u5f97\u7684\u7533\u79d1\u80a1\u4efd41.89%\u80a1\u4efd\u5c1a\u672a\u8fc7\u6237\u5b8c\u6210","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002633","type":"yidong"},{"seq":670890693,"ctime":1756976951,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250904\/670890693.shtml","title":"\u7533\u79d1\u80a1\u4efd\uff1a\u516c\u53f8\u63a7\u5236\u6743\u53d8\u66f4\u4e8b\u9879\u5c1a\u672a\u5b8c\u6210","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002633","type":"yidong"},{"seq":670863517,"ctime":1756895959,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250903\/670863517.shtml","title":"\u7533\u79d1\u80a1\u4efd\uff1a\u622a\u81f38\u670829\u65e5\u80a1\u4e1c\u6237\u6570\u4e3a10491\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002633","type":"yidong"},{"seq":670819017,"ctime":1756774672,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250902\/670819017.shtml","title":"9\u67082\u65e5\u76d8\u524d\u505c\u590d\u724c\u6c47\u603b","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"002633","type":"yidong"},{"seq":670815697,"ctime":1756769105,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250902\/670815697.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u82cf\u5927\u7ef4\u683c\u62df\u6536\u8d2d\u5e38\u5dde\u7ef4\u666e\u4e0d\u8d85\u8fc751%\u80a1\u6743","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":"002633","type":"yidong"},{"seq":670815342,"ctime":1756767775,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250902\/670815342.shtml","title":"002633\u8981\u7ea6\u6536\u8d2d\u5b8c\u6210\uff0c\u56fd\u8d44\u5165\u4e3b\u7a33\u4e86","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"002633","type":"news"},{"seq":670814569,"ctime":1756751209,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250902\/670814569.shtml","title":"\u7533\u79d1\u80a1\u4efd\u62ab\u9732\u6c47\u7406\u9e3f\u665f\u8981\u7ea6\u6536\u8d2d\u7ed3\u679c \u6536\u8d2d\u65b9\u80cc\u540e\u201c\u85cf\u7740\u201d\u4e00\u4f4d\u201c90\u540e\u201d\u539f\u592e\u89c6\u8d22\u7ecf\u7f16\u8f91","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"002633","type":"news"},{"seq":670698777,"ctime":1756298738,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250827\/670698777.shtml","title":"\u7533\u79d1\u80a1\u4efd\uff1a\u6df1\u5733\u6c47\u7406\u9e3f\u665f\u5168\u9762\u8981\u7ea6\u6536\u8d2d\u671f\u6ee1","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002633","type":"news"},{"seq":53874123,"ctime":1756224448,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250827\/53874123.shtml","title":"\u7533\u79d1\u80a1\u4efd\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002633","type":"notice"},{"seq":53874153,"ctime":1756224341,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250827\/53874153.shtml","title":"\u7533\u79d1\u80a1\u4efd\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002633","type":"notice"},{"seq":670656283,"ctime":1756206656,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250826\/670656283.shtml","title":"\u7533\u79d1\u80a1\u4efd\uff1a2025\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da6329.06\u4e07\u5143\uff0c\u540c\u6bd4\u4e0b\u964d50.41%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002633","type":"yidong"},{"seq":670281330,"ctime":1754910581,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250811\/670281330.shtml","title":"\u7533\u79d1\u80a1\u4efd\uff1a\u622a\u81f38\u67088\u65e5\u516c\u53f8\u80a1\u4e1c\u6237\u6570\u4e3a10495\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002633","type":"yidong"},{"seq":670116318,"ctime":1754298605,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250804\/670116318.shtml","title":"\u7533\u79d1\u80a1\u4efd\uff1a\u622a\u81f37\u670831\u65e5\u80a1\u4e1c\u6237\u6570\u4e3a10382\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002633","type":"yidong"},{"seq":670012195,"ctime":1753865554,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250730\/670012195.shtml","title":"\u7533\u79d1\u80a1\u4efd\uff1a\u516c\u53f8\u8f74\u627f\u4ea7\u54c1\u6682\u65f6\u6ca1\u6709\u5e94\u7528\u5230\u673a\u5668\u4eba\uff0c\u4ea6\u672a\u4e0e\u5b87\u6811\u79d1\u6280\u5408\u4f5c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002633","type":"yidong"},{"seq":669941807,"ctime":1753685545,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250728\/669941807.shtml","title":"\u53f0\u513f\u5e84\u56fd\u8d44\u62df14\u4ebf\u8981\u7ea6\u4e70\u7533\u79d1\u80a1\u4efd \u524d\u4e8c\u80a1\u4e1c\u5df2\u5957\u73b010\u4ebf","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":"002633","type":"news"},{"seq":669643220,"ctime":1752567044,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250715\/669643220.shtml","title":"\u7533\u79d1\u80a1\u4efd\uff1a\u622a\u81f37\u670810\u65e5\u516c\u53f8\u80a1\u4e1c\u6237\u6570\u4e3a10382\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002633","type":"yidong"},{"seq":53236501,"ctime":1752509244,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250715\/53236501.shtml","title":"\u7533\u79d1\u80a1\u4efd\uff1a2025\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002633","type":"notice"},{"seq":669570881,"ctime":1752219856,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250711\/669570881.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u901a\u7528\u8bbe\u5907\u6307\u6570\u6da82.27%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.18%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002633","type":"news"},{"seq":669558295,"ctime":1752188783,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250711\/669558295.shtml","title":"\u56fd\u8d44\u62df\u5165\u4e3b\uff01002633\u6da8\u505c","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"002633","type":"news"},{"seq":669540646,"ctime":1752138000,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250710\/669540646.shtml","title":"\u7533\u79d1\u80a1\u4efd07\u670810\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002633","type":"yidong"},{"seq":669532271,"ctime":1752111327,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250710\/669532271.shtml","title":"\u7b79\u5212\u201c\u5356\u58f3\u201d\u4e94\u5e74\uff0c\u80fd\u5426\u5982\u613f","source":"\u4e2d\u56fd\u57fa\u91d1\u62a5","author":"\u5357\u6df1","stocks":"002633","type":"news"},{"seq":669522714,"ctime":1752069306,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250709\/669522714.shtml","title":"\u7533\u79d1\u80a1\u4efd\uff1a\u6df1\u5733\u6c47\u7406\u62df\u53d1\u51fa\u5168\u9762\u8981\u7ea6\u6536\u8d2d\u516c\u53f841.89%\u80a1\u6743","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"002633","type":"news"},{"seq":669492740,"ctime":1751987044,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250708\/669492740.shtml","title":"\u7533\u79d1\u80a1\u4efd\uff1a\u6613\u57ce\u6613\u8d2d\u51cf\u63012.9797%\u516c\u53f8\u80a1\u4efd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002633","type":"yidong"}]

2025-12-09,16.63,18.20,16.56,16.7700,56741,97407300,3.80;2025-12-08,16.79,16.90,16.55,16.6200,20348,33965200,1.36;2025-12-05,16.85,16.92,16.72,16.7500,14061,23627100,0.94;2025-12-04,17.00,17.12,16.69,16.8200,11777,19864500,0.79;2025-12-03,17.02,17.12,16.74,16.9000,13893,23416100,0.93;2025-12-02,17.17,17.27,16.90,17.0100,20047,34060500,1.34;2025-12-01,17.60,17.71,17.16,17.2400,17417,30412300,1.17;2025-11-28,17.35,17.54,17.09,17.5100,16314,28354200,1.09;2025-11-27,17.22,17.48,17.15,17.2600,14349,24838700,0.96;2025-11-26,17.49,17.80,17.17,17.1900,22129,38634400,1.48;2025-11-25,17.18,17.76,17.18,17.5000,29680,52075600,1.99;2025-11-24,16.77,17.28,16.63,17.1800,30162,51148100,2.02;2025-11-21,17.30,17.48,16.54,16.6100,30567,51506700,2.05;2025-11-20,17.46,17.74,17.20,17.4000,25715,44645200,1.72;2025-11-19,18.00,18.03,17.46,17.4600,20017,35300600,1.34;2025-11-18,17.84,17.99,17.62,17.9600,23212,41347700,1.55;2025-11-17,18.08,18.20,17.77,17.8400,25228,45189500,1.69;2025-11-14,17.57,18.35,17.56,18.0400,37209,67439200,2.49;2025-11-13,17.67,17.77,17.18,17.6800,27106,47715200,1.81;2025-11-12,17.85,18.04,17.57,17.5700,24527,43562600,1.64;2025-11-11,17.92,18.16,17.75,17.8700,20378,36538100,1.36;2025-11-10,18.13,18.36,17.85,17.9200,33177,59959300,2.22;2025-11-07,18.42,18.42,17.94,18.0800,30600,55431900,2.05;2025-11-06,18.92,19.00,18.09,18.2900,52498,96701400,3.51;2025-11-05,18.41,18.97,18.09,18.7900,47844,89437600,3.20;2025-11-04,18.38,18.75,18.35,18.4300,23521,43521200,1.57;2025-11-03,18.46,18.55,18.18,18.5000,25707,47211400,1.72;2025-10-31,17.92,18.58,17.80,18.3700,45620,83563200,3.05;2025-10-30,18.54,18.58,17.80,17.8000,44666,81134300,2.99;2025-10-29,18.96,18.98,18.28,18.4400,58397,107700500,3.91;2025-10-28,19.38,19.58,18.80,18.8300,66956,127192700,4.48;2025-10-27,19.03,19.69,18.68,19.3500,85929,165838900,5.75;2025-10-24,19.10,19.40,18.40,18.9600,118542,224449500,7.93;2025-10-23,17.48,19.10,17.10,19.1000,121764,225429200,8.15;2025-10-22,16.65,17.80,16.55,17.3600,75944,131180400,5.08;2025-10-21,16.46,16.65,16.38,16.6500,18156,29993500,1.22;2025-10-20,16.28,16.46,16.12,16.4600,22462,36612800,1.50;2025-10-17,16.67,16.67,16.00,16.0100,28705,46756500,1.92;2025-10-16,16.48,16.71,16.33,16.6000,30237,49898100,2.02;2025-10-15,15.92,16.85,15.81,16.4200,54665,89570900,3.66;2025-10-14,16.06,16.12,15.90,15.9500,18320,29282300,1.23;2025-10-13,15.75,16.00,15.23,15.9300,27973,44158000,1.87;2025-10-10,15.80,16.05,15.80,15.9400,17093,27216800,1.14;2025-10-09,16.00,16.10,15.71,15.8300,26268,41662000,1.76;2025-09-30,15.71,16.28,15.63,16.0000,35986,57366900,2.41;2025-09-29,15.65,15.88,15.39,15.7100,22093,34618700,1.48;2025-09-26,15.73,15.87,15.56,15.6300,20360,31984000,1.36;2025-09-25,15.99,16.18,15.68,15.7100,20592,32652900,1.38;2025-09-24,15.60,16.00,15.20,15.9900,28844,45611600,1.93;2025-09-23,15.78,15.93,15.20,15.5900,32938,50993000,2.20;2025-09-22,15.82,16.06,15.69,15.7800,20939,33125700,1.40;2025-09-19,15.73,15.79,15.52,15.7600,21022,32892300,1.41;2025-09-18,15.79,16.06,15.51,15.6900,33398,52836500,2.24;2025-09-17,15.68,15.97,15.59,15.7800,29057,45922300,1.94;2025-09-16,15.75,15.96,15.60,15.6800,31124,48987400,2.08;2025-09-15,15.58,15.99,15.37,15.8000,36411,57114000,2.44;2025-09-12,15.63,15.65,15.48,15.5200,21314,33159000,1.43;2025-09-11,15.57,15.65,15.36,15.6100,21198,32933300,1.42;2025-09-10,15.54,15.67,15.46,15.5700,20704,32241900,1.39;2025-09-09,15.53,15.85,15.40,15.4700,30063,46831200,2.01;2025-09-08,15.66,15.75,15.30,15.4500,33143,51273400,2.22;2025-09-05,15.48,15.74,15.04,15.6600,42452,65517700,2.84;2025-09-04,15.40,15.75,15.22,15.4000,63302,98206200,4.24;2025-09-03,15.46,15.88,15.20,15.2200,57777,89605400,3.87;2025-09-02,16.26,16.27,14.99,15.3800,95036,146990600,6.36;2025-08-27,16.61,16.61,16.09,16.0900,134458,217310400,9.00;2025-08-26,16.61,16.77,16.53,16.5600,50102,83338700,3.35;2025-08-25,16.77,16.78,16.56,16.7000,58912,98140800,3.94;2025-08-22,16.82,16.94,16.60,16.7600,46260,77423400,3.10;2025-08-21,16.82,17.06,16.79,16.8100,37591,63571500,2.52;2025-08-20,17.17,17.22,16.70,16.8400,50660,85244600,3.39;2025-08-19,17.69,18.07,16.86,16.9600,101904,176634000,6.82;2025-08-18,16.78,17.55,16.75,17.2300,95139,163230700,6.37;2025-08-15,16.62,16.89,16.62,16.7300,44464,74488300,2.98;2025-08-14,16.70,16.74,16.62,16.6200,35560,59270600,2.38;2025-08-13,16.67,16.77,16.63,16.6900,33952,56691400,2.27;2025-08-12,16.68,16.75,16.60,16.6800,29467,49078100,1.97;2025-08-11,16.77,16.83,16.57,16.6600,39673,65992000,2.66;2025-08-08,16.66,16.96,16.60,16.7600,51934,87160000,3.48;2025-08-07,16.60,16.77,16.51,16.6900,46146,76762400,3.09;2025-08-06,16.53,16.65,16.50,16.5900,40711,67430400,2.72;2025-08-05,16.57,16.59,16.47,16.5300,45196,74646300,3.02;2025-08-04,16.59,16.59,16.50,16.5700,39048,64580000,2.61;2025-08-01,16.59,16.66,16.55,16.6000,36530,60667900,2.44;2025-07-31,16.71,16.74,16.55,16.5800,51603,85838300,3.45;2025-07-30,16.75,16.84,16.65,16.6900,46893,78379600,3.14;2025-07-29,16.67,16.86,16.63,16.7800,58167,97259800,3.89;2025-07-28,17.12,17.12,16.58,16.6500,94464,157545800,6.32;2025-07-25,17.05,17.15,16.91,17.1200,43752,74508600,2.93;2025-07-24,16.73,17.17,16.66,17.0800,81423,137675600,5.45;2025-07-23,16.63,16.78,16.58,16.7000,50932,84980100,3.41;2025-07-22,16.62,16.67,16.53,16.6000,47469,78812100,3.18;2025-07-21,16.69,16.75,16.58,16.6600,57307,95343800,3.84;2025-07-18,16.80,16.82,16.61,16.6600,44504,74208800,2.98;2025-07-17,16.60,16.79,16.60,16.7800,49909,83352500,3.34;2025-07-16,16.61,16.65,16.50,16.5800,49957,82788500,3.34;2025-07-15,16.75,16.78,16.48,16.5800,87378,144911000,5.85;2025-07-14,16.57,16.99,16.50,16.6700,154557,257740100,10.34;2025-07-11,16.24,16.69,16.21,16.4700,262136,429555300,17.54;2025-07-10,16.21,16.21,16.21,16.2100,17184,27856100,1.15;2025-07-09,14.29,14.96,14.11,14.7400,76690,111438800,5.13;2025-07-08,14.33,14.52,14.17,14.2900,30057,42893300,2.01;2025-07-07,14.12,14.33,14.03,14.3200,36454,51675700,2.44;2025-07-04,14.34,14.62,14.13,14.2100,58738,84185200,3.93;2025-07-03,14.09,14.58,14.02,14.4200,62244,89134000,4.17;2025-07-02,14.10,14.13,13.81,14.0700,32998,46212300,2.21;2025-07-01,13.95,14.17,13.75,14.0200,51080,71229500,3.42;2025-06-30,13.74,14.11,13.69,13.8300,46200,63970800,3.09;2025-06-27,13.55,13.78,13.53,13.6200,27077,36907100,1.81;2025-06-26,13.45,13.66,13.38,13.5400,38770,52549300,2.59;2025-06-25,13.43,13.52,13.24,13.4000,28632,38295700,1.92;2025-06-24,13.06,13.50,13.01,13.3900,33666,44794400,2.25;2025-06-23,12.70,13.06,12.58,13.0600,29916,38579800,2.00;2025-06-20,12.86,13.04,12.70,12.8000,28054,36078600,1.88;2025-06-19,13.18,13.24,12.79,12.8900,41685,54036100,2.79;2025-06-18,13.28,13.33,13.12,13.1800,23891,31494500,1.60;2025-06-17,13.32,13.38,13.09,13.2600,35917,47462200,2.40;2025-06-16,13.20,13.46,13.19,13.3000,33347,44554800,2.23;2025-06-13,13.42,13.52,13.25,13.2700,38729,51577300,2.59;2025-06-12,13.52,13.59,13.36,13.5100,41430,55816900,2.77;2025-06-11,13.57,13.68,13.47,13.5300,47474,64351900,3.18