[{"seq":672291606,"ctime":1762415512,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251106\/672291606.shtml","title":"\u51ef\u4e2d\u7cbe\u5bc611\u670806\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002823","type":"yidong"},{"seq":672225279,"ctime":1762222067,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251104\/672225279.shtml","title":"\u51ef\u4e2d\u7cbe\u5bc6\u8363\u83b7\u6df1\u5733\u8bc1\u5238\u4ea4\u6613\u62402024\u20142025\u5e74\u5ea6\u4fe1\u606f\u62ab\u9732\u5de5\u4f5cA\u7ea7\u8bc4\u7ea7","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002823","type":"yidong"},{"seq":672125731,"ctime":1761810709,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251030\/672125731.shtml","title":"\u51ef\u4e2d\u7cbe\u5bc610\u670830\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002823","type":"yidong"},{"seq":54658185,"ctime":1761667577,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251029\/54658185.shtml","title":"\u51ef\u4e2d\u7cbe\u5bc6\uff1a\u5173\u4e8e2025\u5e74\u80a1\u7968\u671f\u6743\u6fc0\u52b1\u8ba1\u5212\u6388\u4e88\u767b\u8bb0\u5b8c\u6210\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002823","type":"notice"},{"seq":54576749,"ctime":1761235650,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251024\/54576749.shtml","title":"\u51ef\u4e2d\u7cbe\u5bc6\uff1a2025\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002823","type":"notice"},{"seq":671958270,"ctime":1761216985,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251023\/671958270.shtml","title":"\u51ef\u4e2d\u7cbe\u5bc6\uff1a\u7b2c\u4e09\u5b63\u5ea6\u51c0\u5229\u6da6\u4e3a6593.82\u4e07\u5143\uff0c\u540c\u6bd4\u589e\u957f70.74%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002823","type":"yidong"},{"seq":671810041,"ctime":1760670451,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251017\/671810041.shtml","title":"\u7535\u673a\u677f\u5757\u6301\u7eed\u4e0b\u632b\uff0c\u65b9\u6b63\u7535\u673a\u8dcc\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002823","type":"news"},{"seq":671506382,"ctime":1759137293,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250929\/671506382.shtml","title":"\u51ef\u4e2d\u7cbe\u5bc6\uff1a\u622a\u81f32025\u5e749\u670819\u65e5\u80a1\u4e1c\u4eba\u6570\u4e3a37068\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002823","type":"yidong"},{"seq":54283269,"ctime":1758557177,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250923\/54283269.shtml","title":"\u51ef\u4e2d\u7cbe\u5bc6\uff1a\u8463\u4e8b\u4f1a\u85aa\u916c\u4e0e\u8003\u6838\u59d4\u5458\u4f1a\u5173\u4e8e2025\u5e74\u80a1\u7968\u671f\u6743\u6fc0\u52b1\u8ba1\u5212\u6fc0\u52b1\u5bf9\u8c61\u540d\u5355\u7684\u516c\u793a\u60c5\u51b5\u8bf4\u660e\u53ca\u6838\u67e5\u610f\u89c1","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002823","type":"notice"},{"seq":54283267,"ctime":1758556872,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250923\/54283267.shtml","title":"\u51ef\u4e2d\u7cbe\u5bc6\uff1a\u5173\u4e8e2025\u5e74\u80a1\u7968\u671f\u6743\u6fc0\u52b1\u8ba1\u5212\u5185\u5e55\u4fe1\u606f\u77e5\u60c5\u4eba\u4e0e\u6fc0\u52b1\u5bf9\u8c61\u4e70\u5356\u516c\u53f8\u80a1\u7968\u60c5\u51b5\u7684\u81ea\u67e5\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002823","type":"notice"},{"seq":671145854,"ctime":1757936352,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250915\/671145854.shtml","title":"\u51ef\u4e2d\u7cbe\u5bc6\uff1a\u622a\u81f32025\u5e748\u670829\u65e5\u80a1\u4e1c\u4eba\u6570\u4e3a35411\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002823","type":"yidong"},{"seq":54163035,"ctime":1757520377,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250911\/54163035.shtml","title":"\u51ef\u4e2d\u7cbe\u5bc6\uff1a2025\u5e74\u80a1\u7968\u671f\u6743\u6fc0\u52b1\u8ba1\u5212\u6fc0\u52b1\u5bf9\u8c61\u540d\u5355","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002823","type":"notice"},{"seq":54163055,"ctime":1757520377,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250911\/54163055.shtml","title":"\u51ef\u4e2d\u7cbe\u5bc6\uff1a2025\u5e74\u80a1\u7968\u671f\u6743\u6fc0\u52b1\u8ba1\u5212\uff08\u8349\u6848\uff09","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002823","type":"notice"},{"seq":54163051,"ctime":1757520377,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250911\/54163051.shtml","title":"\u51ef\u4e2d\u7cbe\u5bc6\uff1a\u76d1\u4e8b\u4f1a\u5173\u4e8e2025\u5e74\u80a1\u7968\u671f\u6743\u6fc0\u52b1\u8ba1\u5212\u76f8\u5173\u4e8b\u9879\u7684\u6838\u67e5\u610f\u89c1","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002823","type":"notice"},{"seq":54163041,"ctime":1757520377,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250911\/54163041.shtml","title":"\u51ef\u4e2d\u7cbe\u5bc6\uff1a2025\u5e74\u80a1\u7968\u671f\u6743\u6fc0\u52b1\u8ba1\u5212\u8003\u6838\u7ba1\u7406\u529e\u6cd5","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002823","type":"notice"},{"seq":54163033,"ctime":1757520377,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250911\/54163033.shtml","title":"\u51ef\u4e2d\u7cbe\u5bc6\uff1a\u4e0a\u5e02\u516c\u53f8\u80a1\u6743\u6fc0\u52b1\u8ba1\u5212\u81ea\u67e5\u8868","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002823","type":"notice"},{"seq":54163029,"ctime":1757520377,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250911\/54163029.shtml","title":"\u51ef\u4e2d\u7cbe\u5bc6\uff1a2025\u5e74\u80a1\u7968\u671f\u6743\u6fc0\u52b1\u8ba1\u5212\uff08\u8349\u6848\uff09\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002823","type":"notice"},{"seq":54163061,"ctime":1757520042,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250911\/54163061.shtml","title":"\u51ef\u4e2d\u7cbe\u5bc6\uff1a\u5317\u4eac\u5e02\u5929\u5143\uff08\u6df1\u5733\uff09\u5f8b\u5e08\u4e8b\u52a1\u6240\u5173\u4e8e\u6df1\u5733\u5e02\u51ef\u4e2d\u7cbe\u5bc6\u6280\u672f\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u80a1\u7968\u671f\u6743\u6fc0\u52b1\u8ba1\u5212\u7684\u6cd5\u5f8b\u610f\u89c1\u4e66","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002823","type":"notice"},{"seq":54163049,"ctime":1757520040,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250911\/54163049.shtml","title":"\u51ef\u4e2d\u7cbe\u5bc6\uff1a\u5317\u4eac\u535a\u661f\u8bc1\u5238\u6295\u8d44\u987e\u95ee\u6709\u9650\u516c\u53f8\u5173\u4e8e\u6df1\u5733\u5e02\u51ef\u4e2d\u7cbe\u5bc6\u6280\u672f\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u80a1\u7968\u671f\u6743\u6fc0\u52b1\u8ba1\u5212\uff08\u8349\u6848\uff09\u7684\u72ec\u7acb\u8d22\u52a1\u987e\u95ee\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002823","type":"notice"},{"seq":53875397,"ctime":1756224448,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250827\/53875397.shtml","title":"\u51ef\u4e2d\u7cbe\u5bc6\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002823","type":"notice"},{"seq":53875441,"ctime":1756224341,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250827\/53875441.shtml","title":"\u51ef\u4e2d\u7cbe\u5bc6\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002823","type":"notice"},{"seq":670575809,"ctime":1755859012,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250822\/670575809.shtml","title":"\u6570\u636e\u4e2d\u5fc3\u80fd\u6e90\u9769\u547d\uff0c\u8fd9\u79cd\u7535\u6c60\u83b7\u7a81\u7834\uff0c\u53d7\u76ca\u80a1\u51fa\u7089","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u83ab\u542c","stocks":"002823","type":"news"},{"seq":670506271,"ctime":1755676405,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250820\/670506271.shtml","title":"\u51ef\u4e2d\u7cbe\u5bc608\u670820\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002823","type":"yidong"},{"seq":670445124,"ctime":1755513280,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250818\/670445124.shtml","title":"\u667a\u5143\u673a\u5668\u4eba\u4e0a\u67b6\u4eac\u4e1c\uff0c\u552e\u4ef719.8\u4e07\u5143\uff0c\u80fd\u8df3\u54ea\u5412\u821e","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":"002823","type":"news"},{"seq":670439458,"ctime":1755503654,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250818\/670439458.shtml","title":"\u51ef\u4e2d\u7cbe\u5bc608\u670818\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002823","type":"yidong"},{"seq":670390607,"ctime":1755218341,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250815\/670390607.shtml","title":"\u51ef\u4e2d\u7cbe\u5bc6\u5883\u5916\u8425\u6536\u5360\u6bd4\u8d8552% \u62df\u62952.5\u4ebf\u65b0\u5efa\u6d77\u5916\u751f\u4ea7\u57fa\u5730","source":"\u957f\u6c5f\u5546\u62a5","stocks":"002823","type":"news"},{"seq":670341424,"ctime":1755075232,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250813\/670341424.shtml","title":"\u51ef\u4e2d\u7cbe\u5bc6\uff1a\u62df\u5728\u6cf0\u56fd\u6295\u8d44\u4e0d\u8d85\u8fc72.5\u4ebf\u5143\u65b0\u5efa\u751f\u4ea7\u57fa\u5730","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002823","type":"yidong"},{"seq":53202001,"ctime":1752163645,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250711\/53202001.shtml","title":"\u51ef\u4e2d\u7cbe\u5bc6\uff1a2025\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002823","type":"notice"},{"seq":669541201,"ctime":1752138979,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250710\/669541201.shtml","title":"\u51ef\u4e2d\u7cbe\u5bc6\uff1a\u9884\u8ba12025\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u540c\u6bd4\u589e\u957f30.63%-55.21%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002823","type":"yidong"},{"seq":669311125,"ctime":1751361109,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250701\/669311125.shtml","title":"\u51ef\u4e2d\u7cbe\u5bc6\uff1a\u516c\u53f8\u5efa\u7acb\u4e86\u5b8c\u5584\u7684\u91c7\u8d2d\u4f53\u7cfb","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002823","type":"news"},{"seq":669311095,"ctime":1751361038,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250701\/669311095.shtml","title":"\u51ef\u4e2d\u7cbe\u5bc6\uff1a\u516c\u53f8\u6301\u7eed\u9ad8\u5f3a\u5ea6\u7814\u53d1\u6295\u5165\uff0c\u805a\u7126\u65b0\u80fd\u6e90\u6c7d\u8f66\u4e09\u7535\u96f6\u7ec4\u4ef6\u7b49\u5e94\u7528\u9886\u57df","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002823","type":"yidong"},{"seq":668866837,"ctime":1749770191,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250613\/668866837.shtml","title":"\u51ef\u4e2d\u7cbe\u5bc6\u65a9\u83b77\u4ebf\u9879\u76ee\u5b9a\u70b9 \u5408\u4f5c\u5168\u7403\u4f18\u8d28\u5ba2\u6237\u4e1a\u7ee9\u4e09\u8fde\u589e","source":"\u957f\u6c5f\u5546\u62a5","stocks":"002823","type":"yidong"},{"seq":668830286,"ctime":1749645722,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250611\/668830286.shtml","title":"\u51ef\u4e2d\u7cbe\u5bc6:\u6536\u5230\u65b0\u80fd\u6e90\u52a8\u529b\u7535\u6c60\u5382\u5546\u5b9a\u70b9\u901a\u77e5","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002823","type":"yidong"}]

2025-12-12,15.47,15.76,15.38,15.6200,45555,71117500,2.08;2025-12-11,15.69,15.75,15.48,15.4900,41014,63942100,1.87;2025-12-10,15.77,15.82,15.56,15.6300,46181,72338300,2.11;2025-12-09,15.82,15.96,15.75,15.7800,41012,65025500,1.87;2025-12-08,15.71,15.94,15.71,15.9000,53315,84427400,2.44;2025-12-05,15.42,15.75,15.33,15.7000,52502,81826000,2.40;2025-12-04,15.50,15.67,15.37,15.5500,38797,60234600,1.77;2025-12-03,15.70,15.70,15.43,15.5100,39783,61713000,1.82;2025-12-02,15.68,15.76,15.55,15.5800,37409,58424200,1.71;2025-12-01,15.65,15.83,15.61,15.7700,51208,80643600,2.34;2025-11-28,15.52,15.66,15.38,15.6600,46807,72935800,2.14;2025-11-27,15.30,15.69,15.30,15.4900,62906,97810400,2.87;2025-11-26,15.52,15.59,15.30,15.3400,51768,79866400,2.36;2025-11-25,15.54,15.72,15.46,15.5300,63270,98590400,2.89;2025-11-24,15.24,15.54,15.19,15.4700,51325,78822300,2.34;2025-11-21,15.68,15.80,15.13,15.2400,85837,132061700,3.92;2025-11-20,16.05,16.21,15.81,15.8600,60094,96052700,2.75;2025-11-19,16.28,16.37,15.96,16.0000,75260,121225500,3.44;2025-11-18,16.55,16.57,16.20,16.3400,72237,118235200,3.30;2025-11-17,16.70,16.79,16.51,16.6400,69662,115836500,3.18;2025-11-14,17.25,17.29,16.72,16.7400,120371,203839200,5.50;2025-11-13,17.48,17.69,17.08,17.3600,126615,220095000,5.78;2025-11-12,17.90,17.97,17.36,17.5400,107460,188752100,4.91;2025-11-11,17.82,18.68,17.82,17.9700,145979,264155600,6.67;2025-11-10,18.47,18.56,17.52,17.6900,164702,293498700,7.52;2025-11-07,18.38,18.88,18.30,18.4200,215905,399444000,9.86;2025-11-06,17.56,18.66,17.45,18.3800,245151,445585700,11.20;2025-11-05,17.00,17.60,16.93,17.5100,107941,186303300,4.93;2025-11-04,17.56,17.62,17.11,17.2300,99110,171208200,4.53;2025-11-03,17.95,17.97,17.39,17.5600,115904,203195300,5.29;2025-10-31,17.70,18.18,17.69,17.7800,142371,254831900,6.50;2025-10-30,17.63,18.01,17.58,17.7100,175691,313225800,8.03;2025-10-29,17.52,17.69,17.35,17.6000,116121,203622200,5.30;2025-10-28,17.46,17.60,17.25,17.5200,110967,193924800,5.07;2025-10-27,17.31,17.63,17.16,17.5200,161464,281368600,7.38;2025-10-24,16.66,17.49,16.52,17.3100,249178,429361500,11.38;2025-10-23,16.30,16.43,15.93,16.4100,76737,123954000,3.51;2025-10-22,16.74,16.74,16.27,16.4000,79735,131159100,3.64;2025-10-21,16.48,16.97,16.21,16.7400,124074,206732000,5.67;2025-10-20,16.38,16.94,16.20,16.4000,162650,267479600,7.43;2025-10-17,17.43,17.70,15.76,15.7800,279151,457338800,12.75;2025-10-16,17.38,17.76,17.10,17.5100,180002,314618200,8.22;2025-10-15,17.11,17.40,16.80,17.3600,154609,266033900,7.06;2025-10-14,17.00,18.36,16.87,16.9200,253347,442479000,11.57;2025-10-13,16.25,16.87,16.07,16.8000,110876,183093500,5.06;2025-10-10,17.13,17.39,16.91,17.2100,131565,226580900,6.01;2025-10-09,16.84,17.20,16.68,17.1500,108378,184267100,4.95;2025-09-30,17.17,17.18,16.78,16.8000,112392,189826400,5.13;2025-09-29,16.62,17.20,16.50,17.1700,134499,228742800,6.14;2025-09-26,16.91,17.17,16.52,16.6300,101631,170207000,4.64;2025-09-25,16.68,17.28,16.63,17.0000,135886,230572100,6.21;2025-09-24,16.50,16.67,16.27,16.6500,85700,141432900,3.91;2025-09-23,16.87,16.99,16.16,16.7000,129472,213368800,5.91;2025-09-22,16.83,17.14,16.70,16.8900,87633,147809100,4.00;2025-09-19,17.15,17.26,16.81,16.9200,111250,188660700,5.08;2025-09-18,17.58,17.88,16.98,17.1500,213070,372894300,9.73;2025-09-17,17.36,17.74,17.23,17.5700,182077,319398700,8.32;2025-09-16,16.81,17.35,16.70,17.2900,138480,236793500,6.33;2025-09-15,16.80,17.16,16.80,16.8800,82957,140967600,3.79;2025-09-12,17.07,17.10,16.85,16.8600,85968,145785300,3.93;2025-09-11,16.65,17.12,16.50,17.1200,96403,162605900,4.40;2025-09-10,16.88,17.01,16.62,16.6800,68076,114281900,3.11;2025-09-09,17.10,17.13,16.83,16.9600,90517,153513200,4.13;2025-09-08,16.92,17.28,16.88,17.1800,130772,223758500,5.97;2025-09-05,16.41,16.88,16.31,16.8800,89772,150081100,4.10;2025-09-04,16.60,16.87,16.05,16.4300,135467,223936100,6.19;2025-09-03,16.83,16.97,16.47,16.4800,100023,167389000,4.57;2025-09-02,17.20,17.26,16.48,16.8300,144358,242601900,6.59;2025-09-01,16.85,17.04,16.73,17.0400,132072,223526700,6.03;2025-08-29,16.85,16.93,16.65,16.7400,101882,170849400,4.65;2025-08-28,16.66,16.89,16.24,16.8900,180208,299975700,8.23;2025-08-27,17.34,17.47,16.64,16.6600,246494,421629200,11.26;2025-08-26,17.18,17.42,17.10,17.2800,220694,381879800,10.09;2025-08-25,17.55,17.59,17.01,17.2000,218128,375593000,9.97;2025-08-22,17.94,18.20,17.25,17.3500,317518,556239600,14.52;2025-08-21,19.05,19.10,17.91,18.0500,418559,766494200,19.14;2025-08-20,17.19,18.90,16.91,18.9000,364437,646988200,16.66;2025-08-19,18.00,18.00,16.73,17.1800,398659,682269800,18.23;2025-08-18,16.01,17.46,16.00,17.4600,222287,373062500,10.16;2025-08-15,15.44,15.93,15.33,15.8700,149951,236438200,6.86;2025-08-14,15.89,16.47,15.38,15.5300,211308,332979700,9.66;2025-08-13,15.25,15.67,15.18,15.5500,126303,195096800,5.78;2025-08-12,15.40,15.41,15.09,15.2400,75957,115819500,3.47;2025-08-11,15.18,15.42,15.18,15.3600,85722,131505300,3.92;2025-08-08,15.15,15.34,15.07,15.2500,64687,98397400,2.96;2025-08-07,15.19,15.38,15.01,15.2100,75968,115289800,3.47;2025-08-06,15.07,15.22,14.98,15.1800,63290,95890100,2.89;2025-08-05,14.91,15.15,14.88,15.1100,67361,101254800,3.08;2025-08-04,14.53,14.90,14.48,14.8900,58087,85433100,2.66;2025-08-01,14.49,14.66,14.46,14.6200,43893,64038000,2.01;2025-07-31,14.68,14.84,14.40,14.4500,75447,110181800,3.45;2025-07-30,14.90,15.01,14.62,14.7800,59258,87671600,2.71;2025-07-29,14.91,15.03,14.76,14.9300,51892,77094600,2.37;2025-07-28,15.05,15.10,14.87,14.9500,80355,120314400,3.67;2025-07-25,14.59,15.28,14.57,15.0200,164887,246700300,7.54;2025-07-24,14.52,14.65,14.50,14.5900,75956,110604900,3.47;2025-07-23,14.75,14.76,14.52,14.5400,71376,104386900,3.26;2025-07-22,14.71,15.02,14.66,14.7400,91701,135383000,4.19;2025-07-21,14.74,14.81,14.64,14.7500,73392,107918400,3.36;2025-07-18,14.74,14.79,14.53,14.7900,89687,131582700,4.10;2025-07-17,14.47,14.85,14.43,14.7700,106892,157360500,4.89;2025-07-16,14.38,14.57,14.28,14.5000,83318,120489900,3.81;2025-07-15,14.35,14.55,14.22,14.3600,83801,120238300,3.83;2025-07-14,14.28,14.56,14.13,14.4500,128092,184149100,5.86;2025-07-11,14.35,14.46,14.10,14.1600,140316,199567100,6.42;2025-07-10,13.88,13.99,13.82,13.9000,45265,62911300,2.07;2025-07-09,14.05,14.12,13.90,13.9100,53319,74763700,2.44;2025-07-08,13.88,14.05,13.85,14.0100,48657,67864700,2.22;2025-07-07,13.84,13.93,13.70,13.8900,53653,74174600,2.45;2025-07-04,14.05,14.06,13.82,13.8300,60067,83535100,2.75;2025-07-03,14.07,14.11,13.90,14.0600,50460,70718700,2.31;2025-07-02,14.02,14.11,13.88,14.0200,64685,90544000,2.96;2025-07-01,14.00,14.03,13.79,13.9800,67606,93958400,3.09;2025-06-30,13.87,14.03,13.83,14.0300,73834,102929800,3.38;2025-06-27,13.80,13.99,13.70,13.8200,60916,84032400,2.79;2025-06-26,13.77,13.85,13.66,13.7000,58590,80641800,2.68;2025-06-25,13.85,13.90,13.63,13.8200,97727,134398000,4.47;2025-06-24,13.09,13.85,13.09,13.8300,158004,215902600,7.22;2025-06-23,12.78,13.03,12.72,13.0200,40499,52248100,1.85;2025-06-20,12.91,13.06,12.84,12.8500,35169,45475300,1.61;2025-06-19,13.07,13.20,12.87,12.9200,56649,73785300,2.59;2025-06-18,12.95,13.09,12.91,13.0200,48334,62892700,2.21;2025-06-17,13.15,13.22,12.92,13.0500,47543,62038100,2.17;2025-06-16,13.11,13.27,13.05,13.1900,37133,48999600,1.70