[{"seq":671452160,"ctime":1758874154,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250926\/671452160.shtml","title":"\u8def\u7545\u79d1\u6280\uff1a\u622a\u81f39\u670819\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a18216\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002813","type":"yidong"},{"seq":671386578,"ctime":1758704922,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250924\/671386578.shtml","title":"\u8def\u7545\u79d1\u6280\uff1a\u667a\u80fd\u5ea7\u8231\u9886\u57df\u7684\u4ea7\u54c1\u6b63\u5728\u8d77\u6b65\u9636\u6bb5","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002813","type":"yidong"},{"seq":671385706,"ctime":1758703140,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250924\/671385706.shtml","title":"\u8def\u7545\u79d1\u6280\uff1a\u516c\u53f8\u6839\u636e\u76ee\u524d\u5e02\u573a\u5f00\u62d3\u60c5\u51b5\u4f1a\u6301\u7eed\u52a0\u5927\u7814\u53d1\u6295\u5165\uff0c\u6ee1\u8db3\u5e02\u573a\u548c\u5ba2\u6237\u9700\u6c42","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002813","type":"yidong"},{"seq":671384823,"ctime":1758701324,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250924\/671384823.shtml","title":"\u8def\u7545\u79d1\u6280\uff1a\u957f\u6c99\u667a\u6167\u751f\u4ea7\u57fa\u5730\u5efa\u8bbe\u5c1a\u5728\u89c4\u5212\u4e2d","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002813","type":"yidong"},{"seq":671373310,"ctime":1758675059,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250924\/671373310.shtml","title":"\u8def\u7545\u79d1\u6280\uff1a\u76ee\u524d\u516c\u53f8\u81ea\u52a8\u9a7e\u9a76\u4ea7\u54c1\u805a\u7126\u4e8e\u81ea\u52a8\u6cca\u8f66APA\u4ea7\u54c1\u3001\u524d\u89c6\u4e00\u4f53\u673a\u7b49","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002813","type":"yidong"},{"seq":671176006,"ctime":1758019339,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250916\/671176006.shtml","title":"\u8def\u7545\u79d1\u6280\u643a\u81ea\u7814\u591a\u7126\u9762ALF HUD\u4eae\u76f8 Ansys 2025 \u5168\u7403\u4eff\u771f\u5927\u4f1a","source":"\u8def\u7545\u79d1\u6280\u5b98\u5fae","stocks":"002813","type":"yidong"},{"seq":671156362,"ctime":1757947342,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250915\/671156362.shtml","title":"\u6c7d\u8f66\u7a33\u589e\u957f\u65b9\u6848\u5e26\u6765\u5229\u597d\uff0c\u6c7d\u8f66\u4ea7\u4e1a\u94fe\u80a1\u3001\u6e2f\u80a1\u6574\u8f66\u80a1\u8d70\u5f3a","source":"\u65b0\u4eac\u62a5","stocks":"002813","type":"news"},{"seq":671138897,"ctime":1757926814,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250915\/671138897.shtml","title":"\u8def\u7545\u79d1\u628009\u670815\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002813","type":"yidong"},{"seq":671131022,"ctime":1757904434,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250915\/671131022.shtml","title":"6\u80a1\u83b7\u6760\u6746\u8d44\u91d1\u5927\u5e45\u62a2\u7b79","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u4f59\u8389","stocks":"002813","type":"news"},{"seq":670922634,"ctime":1757061613,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250905\/670922634.shtml","title":"\u8def\u7545\u79d1\u6280\uff1a\u622a\u81f32025\u5e748\u670829\u65e5\uff0c\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a16328\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002813","type":"yidong"},{"seq":670583277,"ctime":1755864706,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250822\/670583277.shtml","title":"\u8def\u7545\u79d1\u6280\uff1a\u4e3b\u8981\u4ea7\u54c1\u4e3a\u667a\u80fd\u5ea7\u8231\u3001\u667a\u80fd\u8f85\u52a9\u9a7e\u9a76\u53ca\u667a\u80fd\u7f51\u8054\u76f8\u5173\u4ea7\u54c1","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002813","type":"yidong"},{"seq":53526241,"ctime":1754582848,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250808\/53526241.shtml","title":"\u8def\u7545\u79d1\u6280\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002813","type":"notice"},{"seq":53526253,"ctime":1754582741,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250808\/53526253.shtml","title":"\u8def\u7545\u79d1\u6280\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002813","type":"notice"},{"seq":670209086,"ctime":1754560429,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250807\/670209086.shtml","title":"\u8def\u7545\u79d1\u6280\uff1a2025\u5e74\u4e0a\u534a\u5e74\u51c0\u4e8f\u635f4650.96\u4e07\u5143\uff0c\u540c\u6bd4\u8f6c\u4e8f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002813","type":"yidong"},{"seq":670185159,"ctime":1754481136,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250806\/670185159.shtml","title":"\u8def\u7545\u79d1\u6280\u8363\u83b7DEKRA\u5fb7\u51ef\u9881\u53d1 ISO\/SAE 21434\u7f51\u7edc\u5b89\u5168\u4f53\u7cfb\u8ba4\u8bc1\u8bc1\u4e66","source":"\u8def\u7545\u79d1\u6280\u5b98\u5fae","stocks":"002813","type":"yidong"},{"seq":53239665,"ctime":1752509243,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250715\/53239665.shtml","title":"\u8def\u7545\u79d1\u6280\uff1a2025\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002813","type":"notice"},{"seq":669620560,"ctime":1752495078,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250714\/669620560.shtml","title":"\u8def\u7545\u79d1\u6280\uff1a\u9884\u8ba12025\u5e74\u4e0a\u534a\u5e74\u51c0\u4e8f\u635f4000\u4e07\u5143\u20135200\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002813","type":"yidong"},{"seq":669565505,"ctime":1752198385,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250711\/669565505.shtml","title":"\u8def\u7545\u79d1\u6280\u5728\u6e56\u5357\u65b0\u8bbe\u667a\u80fd\u79d1\u6280\u516c\u53f8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002813","type":"yidong"},{"seq":669279112,"ctime":1751282706,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250630\/669279112.shtml","title":"\u8def\u7545\u79d1\u6280\uff1a\u90ed\u79c0\u6885\u8d28\u62bc1440.44\u4e07\u80a1","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002813","type":"yidong"},{"seq":668940945,"ctime":1750117623,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250617\/668940945.shtml","title":"\u8def\u7545\u79d1\u6280\u6613\u4e3b\u4e09\u5e74\u6263\u975e\u7d2f\u4e8f9580\u4e07 \u62df6028\u4e07\u5265\u79bb\u4e1a\u7ee9\u4e0d\u8fbe\u6807\u5b50\u516c\u53f8\u805a\u7126\u4e3b\u4e1a","source":"\u957f\u6c5f\u5546\u62a5","stocks":"002813","type":"yidong"},{"seq":668936655,"ctime":1750079747,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250616\/668936655.shtml","title":"\u8def\u7545\u79d1\u6280\u201c\u5356\u5b50\u201d\u80cc\u540e\uff1a\u516c\u53f8\u51c0\u5229\u8fde\u4e8f\uff0c\u6807\u7684\u4e1a\u7ee9\u627f\u8bfa\u201c\u98df\u8a00\u201d","source":"\u5317\u4eac\u5546\u62a5","stocks":"002813","type":"news"},{"seq":668678554,"ctime":1749116450,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250605\/668678554.shtml","title":"\u8def\u7545\u79d1\u6280\uff1a\u516c\u53f8\u5728ADAS\u7684\u5f00\u53d1\u4e2d\u5305\u542b\u4e86AEBS\u7684\u90e8\u5206\u529f\u80fd\u76f8\u5e94\u6280\u672f\u5f00\u53d1","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002813","type":"yidong"},{"seq":668678545,"ctime":1749116449,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250605\/668678545.shtml","title":"\u8def\u7545\u79d1\u6280\uff1a\u516c\u53f8\u6682\u65e0\u6d89\u53ca\u65e0\u4eba\u9a7e\u9a76\u6280\u672f\u5728\u73af\u536b\u8f66\u3001\u7269\u6d41\u914d\u9001\u7b49\u65b9\u9762\u7684\u5e94\u7528","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002813","type":"yidong"},{"seq":668678600,"ctime":1749116448,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250605\/668678600.shtml","title":"\u8def\u7545\u79d1\u6280\uff1a\u516c\u53f8\u6682\u65f6\u5728\u673a\u5668\u4eba\u96f6\u90e8\u4ef6\u65b9\u9762\u6ca1\u6709\u7814\u53d1\u5e03\u5c40","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002813","type":"yidong"},{"seq":668659612,"ctime":1749048129,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250604\/668659612.shtml","title":"\u667a\u80fd\u7f51\u8054\u6c7d\u8f66\u7ec4\u5408\u9a7e\u9a76\u8f85\u52a9\u7cfb\u7edf\u5b89\u5168\u8981\u6c42\u7acb\u9879\u5236\u5b9a \u4e1c\u98ce\u6c7d\u8f66\u3001\u534e\u4e3a\u7b49\u8d77\u8349","source":"IT\u4e4b\u5bb6","stocks":"002813","type":"news"},{"seq":668323078,"ctime":1747814012,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250521\/668323078.shtml","title":"\u8def\u7545\u79d1\u628005\u670821\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"002813","type":"yidong"},{"seq":668290980,"ctime":1747728688,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250520\/668290980.shtml","title":"\u8def\u7545\u79d1\u6280\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651.31\u4ebf\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"002813","type":"yidong"},{"seq":668290092,"ctime":1747727571,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250520\/668290092.shtml","title":"\u8def\u7545\u79d1\u628005\u670820\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002813","type":"yidong"},{"seq":668258766,"ctime":1747645212,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250519\/668258766.shtml","title":"\u8def\u7545\u79d1\u628005\u670819\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002813","type":"yidong"},{"seq":668248671,"ctime":1747618884,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250519\/668248671.shtml","title":"AEBS\u6982\u5ff5\u5ef6\u7eed\u5f3a\u52bf \u4e07\u5b89\u79d1\u6280\u7b49\u591a\u80a1\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002813","type":"news"},{"seq":668215460,"ctime":1747381919,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250516\/668215460.shtml","title":"\u8def\u7545\u79d1\u628005\u670816\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002813","type":"yidong"},{"seq":668212613,"ctime":1747372480,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250516\/668212613.shtml","title":"\u65e0\u4eba\u9a7e\u9a76\u6982\u5ff5\u80a1\u9707\u8361\u8d70\u9ad8\uff0c\u5174\u6c11\u667a\u901a\u3001\u5fb7\u8d5b\u897f\u5a01\u6da8\u8d855%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002813","type":"news"},{"seq":668212363,"ctime":1747370672,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250516\/668212363.shtml","title":"\u6da8\u505c\uff01\u6c7d\u8f66\uff0c\u5927\u6d88\u606f","source":"\u4e2d\u56fd\u57fa\u91d1\u62a5","author":"\u5b89\u66fc","stocks":"002813","type":"news"},{"seq":668192965,"ctime":1747309247,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250515\/668192965.shtml","title":"\u8def\u7545\u79d1\u6280\uff1a\u672a\u6765\u5c06\u6301\u7eed\u79ef\u6781\u5f00\u5c55\u6c7d\u8f66\u7535\u5b50\u4e1a\u52a1","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002813","type":"yidong"},{"seq":668153943,"ctime":1747212058,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250514\/668153943.shtml","title":"\u8def\u7545\u79d1\u6280\uff1a\u622a\u81f32025\u5e744\u670830\u65e5\u516c\u53f8\u80a1\u4e1c\u6237\u6570\u4e3a16596\u4eba","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002813","type":"yidong"},{"seq":52022005,"ctime":1745856452,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250429\/52022005.shtml","title":"\u8def\u7545\u79d1\u6280\uff1a2025\u5e74\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002813","type":"notice"},{"seq":667677472,"ctime":1745376053,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250423\/667677472.shtml","title":"\u56fd\u9645\u661f\u95ea\u8054\u76df\uff1a\u4e0e\u5168\u56fd\u673a\u5668\u4eba\u6807\u51c6\u5316\u6280\u672f\u59d4\u5458\u4f1a\u6218\u7565\u5408\u4f5c \u63a8\u52a8\u201c\u5177\u8eab\u667a\u80fd\u673a\u5668\u4eba+\u661f\u95ea\u201d\u4ea7\u4e1a\u5316\u878d\u5408","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002813","type":"news"},{"seq":667614210,"ctime":1745224818,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250421\/667614210.shtml","title":"\u8def\u7545\u79d1\u6280\uff1a\u622a\u81f34\u670810\u65e5\u516c\u53f8\u80a1\u4e1c\u6237\u6570\u4e3a16942\u4eba","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002813","type":"yidong"},{"seq":667540829,"ctime":1744880979,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250417\/667540829.shtml","title":"\u8def\u7545\u79d1\u6280\uff1a\u6536\u5230\u4e1a\u7ee9\u8865\u507f\u6b3e 7,043,534.95 \u5143","source":"\u91d1\u878d\u754c","stocks":"002813","type":"news"}]

2025-12-12,27.00,27.21,26.00,26.1100,38208,101368100,3.19;2025-12-11,27.82,28.06,27.08,27.0800,32459,89122000,2.71;2025-12-10,27.38,28.52,27.22,27.8100,45701,127309500,3.81;2025-12-09,27.54,27.88,27.19,27.2000,20554,56366500,1.71;2025-12-08,28.09,28.33,27.61,27.6700,25203,70293100,2.10;2025-12-05,27.71,27.98,27.03,27.9800,23707,65475500,1.98;2025-12-04,27.94,28.21,27.16,27.7600,28970,80070000,2.42;2025-12-03,28.85,28.85,27.72,27.9300,33767,94891600,2.82;2025-12-02,29.20,29.23,28.55,28.8600,31652,91383500,2.64;2025-12-01,29.60,29.98,28.90,29.2000,43912,128453900,3.66;2025-11-28,30.03,30.46,29.10,29.4500,58265,172360200,4.86;2025-11-27,29.62,30.89,29.62,30.2400,85138,258390700,7.10;2025-11-26,29.54,30.49,29.02,29.6200,57175,169280300,4.77;2025-11-25,29.18,30.58,29.02,29.7500,72812,217575900,6.08;2025-11-24,28.82,29.51,28.21,29.5100,69683,201462200,5.81;2025-11-21,29.53,29.73,28.65,29.0300,67486,195651400,5.63;2025-11-20,29.15,30.10,28.90,29.7400,89205,263522800,7.44;2025-11-19,28.50,31.90,28.34,30.2100,177685,541546100,14.82;2025-11-18,27.20,29.62,27.07,29.6200,84097,244221700,7.02;2025-11-17,26.68,27.15,26.50,26.9300,42129,113124800,3.52;2025-11-14,26.04,27.39,25.73,26.8500,79903,211750900,6.67;2025-11-13,25.31,27.94,25.20,26.3000,87944,236258400,7.34;2025-11-12,25.66,25.76,25.22,25.4000,18586,47278900,1.55;2025-11-11,25.92,25.93,25.56,25.7700,15318,39410200,1.28;2025-11-10,25.75,25.92,25.66,25.7200,17158,44225000,1.43;2025-11-07,25.86,25.95,25.40,25.7500,24833,63711300,2.07;2025-11-06,26.27,26.27,25.78,25.9600,22109,57288600,1.84;2025-11-05,26.17,26.47,25.94,26.3300,23395,61327600,1.95;2025-11-04,26.43,26.55,26.11,26.3200,17948,47134000,1.50;2025-11-03,26.29,26.55,26.10,26.4900,23276,61350900,1.94;2025-10-31,25.94,26.59,25.94,26.3400,27389,72183600,2.29;2025-10-30,26.55,26.75,25.78,25.9000,40161,104543400,3.35;2025-10-29,27.86,27.89,26.34,26.5600,67896,181699300,5.66;2025-10-28,27.82,28.50,27.51,28.1500,52529,147733600,4.38;2025-10-27,27.69,28.25,27.61,27.8400,46393,129216500,3.87;2025-10-24,27.89,28.32,27.48,27.7700,56978,158745300,4.75;2025-10-23,27.81,28.65,27.21,27.9200,77771,216195100,6.49;2025-10-22,27.90,27.90,27.04,27.0800,62714,171202800,5.23;2025-10-21,27.88,28.45,27.50,27.9200,104068,290885100,8.68;2025-10-20,27.82,27.94,27.28,27.6200,68265,188224800,5.70;2025-10-17,28.81,28.81,27.05,27.7800,129649,358797600,10.82;2025-10-16,25.90,28.31,25.90,28.3100,53244,147656800,4.44;2025-10-15,25.32,25.75,25.08,25.7400,26694,67954400,2.23;2025-10-14,25.99,26.38,25.17,25.3800,24193,62194100,2.02;2025-10-13,24.90,26.16,24.40,25.6900,32071,81679800,2.68;2025-10-10,26.09,26.95,25.81,25.9500,29930,78225900,2.50;2025-10-09,26.28,26.60,25.73,26.2100,35921,94168400,3.00;2025-09-30,26.55,26.60,26.06,26.0700,34121,89584500,2.85;2025-09-29,25.95,26.95,25.72,26.5900,50152,132870600,4.18;2025-09-26,26.58,27.00,25.90,25.9800,48695,128047900,4.06;2025-09-25,26.41,27.20,25.94,26.5800,68848,183675800,5.74;2025-09-24,26.10,26.74,26.02,26.4100,55450,145905300,4.63;2025-09-23,26.16,26.50,25.52,26.4600,76336,199479100,6.37;2025-09-22,25.61,26.58,25.56,25.7500,52453,135759200,4.38;2025-09-19,25.63,25.80,25.15,25.3900,46305,117512200,3.86;2025-09-18,26.71,27.11,25.50,25.6800,88062,232196600,7.35;2025-09-17,26.12,26.37,25.86,26.1400,63882,167128800,5.33;2025-09-16,27.18,27.31,25.80,26.1700,99007,258784200,8.26;2025-09-15,24.88,26.77,24.71,26.7700,52552,136711100,4.38;2025-09-12,24.42,24.93,24.25,24.3400,21215,52103800,1.77;2025-09-11,24.45,24.49,23.86,24.4700,16384,39720700,1.37;2025-09-10,24.32,24.53,24.11,24.2200,11316,27468900,0.94;2025-09-09,24.56,24.75,24.18,24.2800,16829,41123100,1.40;2025-09-08,24.20,24.58,24.18,24.5500,19253,46997200,1.61;2025-09-05,23.88,24.20,23.70,24.1900,15582,37504400,1.30;2025-09-04,23.55,24.18,23.50,23.8800,25803,61637700,2.15;2025-09-03,24.88,24.97,23.55,23.6200,30996,74524500,2.59;2025-09-02,24.90,25.00,24.09,24.7000,23557,57790000,1.97;2025-09-01,25.30,25.39,24.79,24.8800,24662,61771300,2.06;2025-08-29,25.36,25.46,25.09,25.1400,18025,45482800,1.50;2025-08-28,25.09,25.80,24.39,25.3600,32363,81319200,2.70;2025-08-27,26.26,26.26,25.03,25.1500,31021,79622400,2.59;2025-08-26,25.60,26.16,25.40,26.0000,23288,60259500,1.94;2025-08-25,25.88,25.99,25.50,25.7100,29766,76486700,2.48;2025-08-22,25.84,26.01,25.53,25.8600,30375,78164700,2.53;2025-08-21,26.31,26.31,25.69,25.8200,41762,108347500,3.48;2025-08-20,25.45,26.74,25.45,26.3400,60091,156876300,5.01;2025-08-19,25.12,25.49,25.06,25.4500,36470,92356800,3.04;2025-08-18,25.01,25.35,24.86,24.9900,33274,83587300,2.78;2025-08-15,24.65,25.10,24.62,25.0000,29578,73734100,2.47;2025-08-14,25.19,25.37,24.58,24.5900,35161,87339700,2.93;2025-08-13,25.50,25.55,25.08,25.1700,30593,77160100,2.55;2025-08-12,25.93,26.01,25.18,25.3600,43477,110542500,3.63;2025-08-11,24.68,25.77,24.57,25.6900,65819,166977100,5.49;2025-08-08,24.39,24.75,24.09,24.5400,56239,137585800,4.69;2025-08-07,24.38,24.49,24.15,24.1900,24137,58553200,2.01;2025-08-06,24.12,24.28,23.97,24.2800,25468,61532400,2.12;2025-08-05,23.87,24.09,23.81,24.0700,22080,52989800,1.84;2025-08-04,23.52,23.84,23.30,23.8200,17716,41995300,1.48;2025-08-01,23.25,23.66,23.18,23.6200,22299,52502900,1.86;2025-07-31,23.50,23.76,23.18,23.2300,21626,50744100,1.80;2025-07-30,23.73,23.86,23.26,23.5700,22406,52850800,1.87;2025-07-29,23.79,23.89,23.52,23.8700,22685,53789600,1.89;2025-07-28,23.95,24.08,23.70,23.7800,28514,68000900,2.38;2025-07-25,23.65,23.94,23.42,23.7800,37353,88464700,3.12;2025-07-24,23.35,23.41,23.20,23.4100,20520,47870500,1.71;2025-07-23,23.28,23.42,23.05,23.2500,21074,49080500,1.76;2025-07-22,23.60,23.60,23.13,23.3000,19025,44223600,1.59;2025-07-21,23.50,23.50,23.27,23.4500,21247,49678800,1.77;2025-07-18,23.23,23.44,23.06,23.3500,23708,55080300,1.98;2025-07-17,22.91,23.29,22.79,23.2300,21983,50795000,1.83;2025-07-16,22.62,22.97,22.56,22.9100,19946,45570100,1.66;2025-07-15,23.13,23.13,22.33,22.5700,33251,75127400,2.77;2025-07-14,23.00,23.19,22.90,23.1300,15334,35398300,1.28;2025-07-11,22.99,23.10,22.91,23.0400,17963,41319100,1.50;2025-07-10,23.16,23.32,22.95,23.0400,19628,45299500,1.64;2025-07-09,23.36,23.49,23.14,23.1900,18623,43307600,1.55;2025-07-08,23.03,23.27,22.86,23.2200,15989,36991500,1.33;2025-07-07,22.89,23.03,22.67,23.0300,16103,36824000,1.34;2025-07-04,23.28,23.37,22.89,22.8900,22708,52363300,1.89;2025-07-03,23.31,23.44,23.10,23.3700,16121,37629200,1.34;2025-07-02,23.49,23.57,23.02,23.2100,21245,49246500,1.77;2025-07-01,23.77,23.80,23.27,23.5100,25920,60945000,2.16;2025-06-30,23.34,23.80,23.27,23.7900,30981,73154300,2.58;2025-06-27,23.40,23.71,23.33,23.3700,32233,75644500,2.69;2025-06-26,23.40,23.66,23.21,23.3000,41481,97127000,3.46;2025-06-25,23.37,23.82,23.34,23.5500,73999,174083300,6.17;2025-06-24,23.98,25.24,23.55,23.5900,109715,263886100,9.15;2025-06-23,22.18,23.20,22.12,22.9500,28057,63851900,2.34;2025-06-20,22.56,22.78,22.10,22.3900,19395,43470900,1.62;2025-06-19,23.00,23.13,22.56,22.5700,22841,51994900,1.91;2025-06-18,23.09,23.12,22.73,23.0200,17710,40645200,1.48;2025-06-17,23.00,23.24,22.84,23.0900,22867,52607700,1.91;2025-06-16,22.53,23.06,22.44,23.0100,24219,55491400,2.02