[{"seq":675070636,"ctime":1772613532,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260304\/675070636.shtml","title":"\u8def\u7545\u79d1\u6280\uff1a\u622a\u81f32026\u5e742\u670827\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a16703\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002813","type":"yidong"},{"seq":55784141,"ctime":1768838843,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260120\/55784141.shtml","title":"\u8def\u7545\u79d1\u6280\uff1a2025\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002813","type":"notice"},{"seq":674125232,"ctime":1768816779,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260119\/674125232.shtml","title":"\u8def\u7545\u79d1\u6280\uff1a\u9884\u8ba12025\u5e74\u51c0\u5229\u6da6\u4e8f\u635f7500\u4e07\u5143-1.1\u4ebf\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002813","type":"yidong"},{"seq":673782680,"ctime":1767690786,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260106\/673782680.shtml","title":"\u5229\u597d\u5bc6\u96c6\uff01\u8fd9\u4e00\u677f\u5757\u9886\u6da8\u9f99\u59345\u8fde\u677f\uff0c19\u80a1\u6da8\u505c\uff01","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002813","type":"news"},{"seq":673782026,"ctime":1767690014,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260106\/673782026.shtml","title":"\u8def\u7545\u79d1\u628001\u670806\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002813","type":"yidong"},{"seq":673632744,"ctime":1767089154,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251230\/673632744.shtml","title":"\u4e24\u90e8\u95e8\uff1a2026\u5e74\u652f\u6301\u6c7d\u8f66\u62a5\u5e9f\u66f4\u65b0 \u652f\u6301\u6c7d\u8f66\u7f6e\u6362\u66f4\u65b0","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002813","type":"news"},{"seq":673397407,"ctime":1766389840,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251222\/673397407.shtml","title":"\u8def\u7545\u79d1\u628012\u670822\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":673389535,"ctime":1766367657,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251222\/673389535.shtml","title":"\u5468\u672b\u5229\u597d\uff01A\u80a1\u516c\u53f8\uff0c\u91cd\u78c5\u5ba3\u5e03\uff01","source":"\u5238\u5546\u4e2d\u56fd","author":"\u9648\u94ed","stocks":"002813","type":"news"},{"seq":673351541,"ctime":1766134810,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251219\/673351541.shtml","title":"\u8def\u7545\u79d1\u628012\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":673344596,"ctime":1766125909,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251219\/673344596.shtml","title":"\u667a\u80fd\u9a7e\u9a76\u6982\u5ff5\u677f\u5757\u6301\u7eed\u6d3b\u8dc3 A\u80a1\u6e2f\u80a1\u76f8\u5173\u4e2a\u80a1\u4e0a\u6da8","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"002813","type":"news"},{"seq":673341611,"ctime":1766112187,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251219\/673341611.shtml","title":"\u65e0\u4eba\u9a7e\u9a76\u6982\u5ff5\u518d\u5ea6\u6d3b\u8dc3\uff0cL3\u7ea7\u81ea\u52a8\u9a7e\u9a76\u6cd5\u89c4\u6b63\u5f0f\u843d\u5730\u5c06\u6210\u660e\u5e74\u884c\u4e1a\u53d1\u5c55\u5173\u952e\u50ac\u5316\u5242","source":"\u548c\u8baf\u7f51","stocks":"002813","type":"news"},{"seq":673340283,"ctime":1766109132,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251219\/673340283.shtml","title":"\u536b\u661f\u5bfc\u822a\u677f\u5757\u77ed\u7ebf\u62c9\u5347","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002813","type":"news"},{"seq":673265470,"ctime":1765922467,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251217\/673265470.shtml","title":"L3\u7ea7\u81ea\u52a8\u9a7e\u9a76\u5f00\u95f8 \u667a\u80fd\u6c7d\u8f66\u677f\u5757\u5927\u5e45\u4e0a\u6da8","source":"\u8bc1\u5238\u65f6\u62a5","stocks":"002813","type":"news"},{"seq":673263907,"ctime":1765896121,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251216\/673263907.shtml","title":"\u5229\u597d\u6765\u4e86\uff0c\u957f\u5b89\u3001\u5317\u6c7d\u4e24\u6b3e\u8f66\u578b\u83b7\u9996\u6279L3\u7ea7\u51c6\u5165\u8bb8\u53ef\uff0c\u4e07\u96c6\u79d1\u6280\u3001\u4e45\u4e4b\u6d0b20CM\u6da8\u505c\uff0c\u6982\u5ff5\u80a1\u5168\u7ebf\u7206\u53d1","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":"002813","type":"news"},{"seq":673263706,"ctime":1765894492,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251216\/673263706.shtml","title":"\u653f\u7b56\u52a0\u7801+\u6280\u672f\u7a81\u7834 \u667a\u80fd\u9a7e\u9a76\u677f\u5757\u9006\u5e02\u4e0a\u6da8","source":"\u5927\u4f17\u8bc1\u5238\u62a5","author":"gloria","stocks":"002813","type":"news"},{"seq":673257317,"ctime":1765886349,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251216\/673257317.shtml","title":"L3\u7ea7\u81ea\u52a8\u9a7e\u9a76\u5546\u4e1a\u5316\u843d\u5730\u9a76\u5165\u201c\u5feb\u8f66\u9053\u201d\uff0c\u6982\u5ff5\u80a1\u96c6\u4f53\u6d3b\u8dc3","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":"002813","type":"news"},{"seq":673249955,"ctime":1765880288,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251216\/673249955.shtml","title":"L3\u7ea7\u81ea\u52a8\u9a7e\u9a76\u8f66\u83b7\u51c6\u4e0a\u8def\u5f15\u7206\u65e0\u4eba\u9a7e\u9a76\u677f\u5757\uff01\u6c49\u946b\u79d1\u6280\u3001\u4e07\u96c6\u79d1\u6280\u3001\u4e45\u4e4b\u6d0b\u7b49\u5341\u5bb6\u516c\u53f8\u6da8\u505c","source":"\u65f6\u4ee3\u8d22\u7ecf","stocks":"002813","type":"news"},{"seq":673247495,"ctime":1765875604,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251216\/673247495.shtml","title":"\u8def\u7545\u79d1\u628012\u670816\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002813","type":"yidong"},{"seq":673241094,"ctime":1765855545,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251216\/673241094.shtml","title":"\u7279\u65af\u62c9\u80a1\u4ef7\u521b\u4e00\u5e74\u65b0\u9ad8 A\u80a1\u65e0\u4eba\u9a7e\u9a76\u677f\u5757\u6380\u6da8\u505c\u6f6e","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"002813","type":"yidong"},{"seq":673241072,"ctime":1765855483,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251216\/673241072.shtml","title":"\u667a\u80fd\u9a7e\u9a76\u548c\u667a\u80fd\u4ea4\u901a\u677f\u5757\u6301\u7eed\u6d3b\u8dc3 \u5317\u6c7d\u84dd\u8c37\u3001\u8def\u7545\u79d1\u6280\u6da8\u505c","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"002813","type":"yidong"},{"seq":673240866,"ctime":1765854871,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251216\/673240866.shtml","title":"\u65e0\u4eba\u9a7e\u9a76\u6982\u5ff5\u5f02\u52a8\uff01\u591a\u80a1\u6da8\u505c","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"002813","type":"news"},{"seq":672559297,"ctime":1763456411,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251118\/672559297.shtml","title":"\u8def\u7545\u79d1\u628011\u670818\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002813","type":"yidong"},{"seq":54646465,"ctime":1761667650,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251029\/54646465.shtml","title":"\u8def\u7545\u79d1\u6280\uff1a2025\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002813","type":"notice"},{"seq":672062982,"ctime":1761641575,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251028\/672062982.shtml","title":"\u8def\u7545\u79d1\u6280\uff1a\u7b2c\u4e09\u5b63\u5ea6\u51c0\u5229\u6da6\u4e8f\u635f2300.81\u4e07\u5143\uff0c\u4e0b\u964d49.51%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002813","type":"yidong"},{"seq":671923210,"ctime":1761125957,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251022\/671923210.shtml","title":"\u8def\u7545\u79d1\u6280\uff1a\u622a\u81f32025\u5e7410\u670810\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a17465\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002813","type":"yidong"},{"seq":671893336,"ctime":1761044769,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251021\/671893336.shtml","title":"\u8def\u7545\u79d1\u6280\uff1a\u9ad8\u7ba1\u848b\u798f\u8d22\u62df\u51cf\u63010.04%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002813","type":"yidong"},{"seq":671785365,"ctime":1760612878,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251016\/671785365.shtml","title":"\u8def\u7545\u79d1\u6280\u643a\u667a\u80fd\u65d7\u8230\u4ea7\u54c1\u4eae\u76f82025\u9999\u6e2f\u79cb\u5b63\u7535\u5b50\u5c55","source":"\u8def\u7545\u79d1\u6280\u5b98\u5fae","stocks":"002813","type":"news"},{"seq":671782251,"ctime":1760605210,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251016\/671782251.shtml","title":"\u8def\u7545\u79d1\u628010\u670816\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002813","type":"yidong"},{"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"}]

2026-04-01,24.60,24.69,23.96,24.2800,14428,35023000,1.20;2026-03-31,24.55,25.20,24.17,24.1700,19431,47909000,1.62;2026-03-30,24.43,24.60,24.08,24.4700,12068,29388300,1.01;2026-03-27,23.90,24.60,23.77,24.6000,12317,29993800,1.03;2026-03-26,24.56,24.86,24.05,24.2200,10609,25859300,0.89;2026-03-25,24.31,24.68,24.23,24.5600,13887,34056700,1.16;2026-03-24,23.68,24.28,23.40,24.2300,16502,39318700,1.38;2026-03-23,24.65,24.65,23.10,23.2300,19748,47184500,1.65;2026-03-20,26.00,26.00,24.78,24.7900,17282,43554000,1.44;2026-03-19,26.30,26.47,25.63,25.7200,11079,28745800,0.92;2026-03-18,26.25,26.50,25.96,26.4300,11779,30839200,0.98;2026-03-17,26.71,26.91,26.09,26.1400,10729,28462000,0.90;2026-03-16,26.28,26.57,26.00,26.5000,9420,24792500,0.79;2026-03-13,26.38,26.75,26.13,26.3400,11391,30116800,0.95;2026-03-12,26.98,26.98,26.32,26.3800,10703,28413700,0.89;2026-03-11,27.42,27.58,26.81,26.8600,12869,34842100,1.07;2026-03-10,26.88,27.35,26.81,27.3000,12852,35004900,1.07;2026-03-09,26.72,26.86,26.23,26.6800,13884,36844200,1.16;2026-03-06,26.53,27.12,26.30,27.0400,12989,34972500,1.08;2026-03-05,26.76,26.98,26.42,26.6800,17472,46606100,1.46;2026-03-04,26.13,26.79,25.80,26.2000,22667,59439600,1.89;2026-03-03,27.68,27.85,26.29,26.2900,24490,66011800,2.04;2026-03-02,28.02,28.13,27.21,27.4100,27499,75894400,2.29;2026-02-27,28.60,28.95,28.52,28.7600,14107,40510500,1.18;2026-02-26,29.02,29.08,28.57,28.7000,14979,43036600,1.25;2026-02-25,29.43,29.43,28.91,29.0500,18822,54828300,1.57;2026-02-24,29.85,29.99,29.00,29.2800,33659,99127900,2.81;2026-02-13,28.38,29.05,28.28,28.7300,20305,58478400,1.69;2026-02-12,28.76,28.85,28.20,28.3300,16719,47650100,1.39;2026-02-11,28.70,28.96,28.56,28.6000,13242,38023600,1.10;2026-02-10,28.81,29.05,28.62,28.8700,17571,50655600,1.47;2026-02-09,28.48,28.88,28.32,28.8600,22986,66009100,1.92;2026-02-06,28.33,28.75,27.85,28.2200,21982,62217200,1.83;2026-02-05,28.50,28.75,28.20,28.4700,17092,48610000,1.43;2026-02-04,28.25,28.65,28.11,28.3800,18275,51821700,1.52;2026-02-03,27.81,28.32,27.58,28.3200,24564,68956900,2.05;2026-02-02,27.97,28.50,27.60,27.6100,25577,71837500,2.13;2026-01-30,27.52,28.05,27.50,27.9600,21254,59086100,1.77;2026-01-29,27.75,28.49,27.12,27.7000,28588,79690400,2.39;2026-01-28,28.63,28.63,27.72,27.7500,27926,78144200,2.33;2026-01-27,28.80,28.80,27.78,28.5900,27239,77137200,2.27;2026-01-26,29.94,30.10,28.29,28.8300,48395,140239300,4.04;2026-01-23,29.45,30.38,29.32,30.1800,40256,120357900,3.36;2026-01-22,29.71,30.13,29.30,29.4500,32421,95859500,2.71;2026-01-21,28.50,29.70,28.00,29.5100,48517,141529800,4.05;2026-01-20,29.10,29.56,28.20,28.4700,59848,172712700,4.99;2026-01-19,30.14,30.29,29.61,29.9200,45875,137207900,3.83;2026-01-16,31.04,31.20,29.66,30.2000,89155,270021100,7.44;2026-01-15,31.55,33.37,30.55,31.2200,135092,428951700,11.27;2026-01-14,30.62,31.71,30.30,31.1300,70885,219789900,5.91;2026-01-13,31.57,31.99,30.60,30.7500,75899,236226200,6.33;2026-01-12,31.46,31.75,30.84,31.5500,70004,220254300,5.84;2026-01-09,31.43,31.55,30.90,31.1200,49118,153294300,4.10;2026-01-08,31.88,31.88,30.96,31.4000,58391,182642400,4.87;2026-01-07,32.82,32.99,31.40,31.5700,119196,380710800,9.94;2026-01-06,29.33,32.34,29.33,32.3400,101464,314351200,8.47;2026-01-05,29.08,29.70,28.81,29.4000,50630,148225600,4.22;2025-12-31,28.58,29.45,27.94,29.0300,48240,139015300,4.02;2025-12-30,28.84,28.88,28.16,28.5000,40974,117014200,3.42;2025-12-29,29.80,29.83,28.98,29.1600,56177,164159400,4.69;2025-12-26,29.50,31.37,29.10,29.8000,81467,245416200,6.80;2025-12-25,29.90,30.09,29.17,29.5500,62367,184399600,5.20;2025-12-24,30.32,31.71,30.00,30.0000,88568,270140200,7.39;2025-12-23,30.61,30.90,29.76,29.8700,111447,336953600,9.30;2025-12-22,31.31,32.77,30.85,30.9800,209552,662640200,17.48;2025-12-19,28.36,30.71,28.36,30.7100,90967,271360400,7.59;2025-12-18,27.11,29.00,26.71,27.9200,97667,273394200,8.15;2025-12-17,28.47,30.46,26.83,28.0400,166222,476416600,13.87;2025-12-16,27.50,28.46,26.01,28.4600,76739,209642700,6.40;2025-12-15,26.11,26.34,25.66,25.8700,20199,52464800,1.69;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