[{"seq":672959120,"ctime":1764835852,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251204\/672959120.shtml","title":"\u8c6a\u5c14\u8d5b\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651239.71\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"002963","type":"yidong"},{"seq":672783806,"ctime":1764234291,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251127\/672783806.shtml","title":"\u8c6a\u5c14\u8d5b\u8dcc3.22% 2019\u5e74\u4e0a\u5e02\u5373\u5dc5\u5cf0\u52df\u8d448.89\u4ebf\u5143","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":"002963","type":"yidong"},{"seq":672737827,"ctime":1764113746,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251126\/672737827.shtml","title":"\u8c6a\u5c14\u8d5b\u4fe1\u62ab\u8fdd\u89c4\u906d\u67e5\u884c\u8d3f\u6848\u6ce2\u6f9c\u518d\u8d77 \u8fd1\u4e94\u5e74\u6263\u975e\u4e8f3.65\u4ebf\u6234\u806a\u68cb\u63a5\u73ed\u5f85\u8003","source":"\u957f\u6c5f\u5546\u62a5","stocks":"002963","type":"news"},{"seq":672680784,"ctime":1763949129,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251124\/672680784.shtml","title":"\u3010\u7ef4\u6743\u7d22\u8d54\u3011\u6d89\u5acc\u4fe1\u606f\u62ab\u9732\u8fdd\u6cd5\u8fdd\u89c4 \u8c6a\u5c14\u8d5b\u88ab\u7acb\u6848\u8c03\u67e5 \u6295\u8d44\u8005\u7ef4\u6743\u5f81\u96c6\u542f\u52a8","source":"\u8d22\u95fb","stocks":"002963","type":"news"},{"seq":672660608,"ctime":1763726646,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251121\/672660608.shtml","title":"\u7a81\u53d1\uff012\u5bb6A\u80a1\u516c\u53f8\uff0c\u88ab\u8bc1\u76d1\u4f1a\u7acb\u6848\uff01","source":"\u8bc1\u5238\u65f6\u62a5e\u516c\u53f8","author":"\u8bc1\u5238\u65f6\u62a5","stocks":"002963","type":"news"},{"seq":672660596,"ctime":1763726552,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251121\/672660596.shtml","title":"\u8bc1\u76d1\u4f1a\u51fa\u624b\uff01688669\u3001002963\uff0c\u88ab\u7acb\u6848\uff01","source":"\u8bc1\u5238\u65f6\u62a5","author":"\u5f20\u5f64","stocks":"002963","type":"news"},{"seq":672653137,"ctime":1763719299,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251121\/672653137.shtml","title":"\u8c6a\u5c14\u8d5b\uff1a\u6536\u5230\u4e2d\u56fd\u8bc1\u5238\u76d1\u7763\u7ba1\u7406\u59d4\u5458\u4f1a\u7acb\u6848\u544a\u77e5\u4e66","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"002963","type":"news"},{"seq":672652817,"ctime":1763718445,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251121\/672652817.shtml","title":"\u8c6a\u5c14\u8d5b\u88ab\u8bc1\u76d1\u4f1a\u7acb\u6848\uff0c\u524d\u4efb\u8463\u4e8b\u957f\u56e0\u5355\u4f4d\u884c\u8d3f\u7f6a\u83b7\u7f13\u5211","source":"\u5927\u6cb3\u8d22\u7acb\u65b9","stocks":"002963","type":"news"},{"seq":672652263,"ctime":1763717374,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251121\/672652263.shtml","title":"\u8c6a\u5c14\u8d5b\uff1a\u56e0\u6d89\u5acc\u4fe1\u606f\u62ab\u9732\u8fdd\u6cd5\u8fdd\u89c4\u88ab\u7acb\u6848","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002963","type":"news"},{"seq":672558229,"ctime":1763453452,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251118\/672558229.shtml","title":"\u8c6a\u5c14\u8d5b\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51654692.30\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"002963","type":"yidong"},{"seq":672520443,"ctime":1763360374,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251117\/672520443.shtml","title":"\u8c6a\u5c14\u8d5b\u524d\u8463\u4e8b\u957f\u88ab\u201c\u5224\u4e09\u7f13\u56db\u201d\uff0c\u68c0\u5bdf\u9662\u6297\u8bc9\uff1a\u5224\u8f7b\u4e86","source":"\u6df1\u5733\u5546\u62a5","author":"\u7a46\u781a","stocks":"002963","type":"news"},{"seq":672514159,"ctime":1763341465,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251117\/672514159.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u4e5d\u9633\u80a1\u4efd\u6487\u6e05\u201c\u54c8\u57fa\u7c73\u201d\u6982\u5ff5","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":"002963","type":"yidong"},{"seq":672485598,"ctime":1763106747,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251114\/672485598.shtml","title":"\u8c6a\u5c14\u8d5b11\u670814\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002963","type":"yidong"},{"seq":672295254,"ctime":1762423610,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251106\/672295254.shtml","title":"\u72af\u5355\u4f4d\u884c\u8d3f\u7f6a\uff01\u4e24\u5bb6A\u80a1\u516c\u53f8\u540c\u65e5\u516c\u544a \u6d89\u4e8b\u5b9e\u63a7\u4eba\u5747\u66fe\u88ab\u7559\u7f6e","source":"\u8d22\u95fb","stocks":"002963","type":"news"},{"seq":672290701,"ctime":1762413279,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251106\/672290701.shtml","title":"002963\uff0c\u72af\u5355\u4f4d\u884c\u8d3f\u7f6a\uff0c\u88ab\u7f5a\u6ca1\u8d852800\u4e07\u5143\uff0c\u521b\u59cb\u4eba\u88ab\u5224\u7f13\u5211\uff01\u513f\u5b50\u5df2\u63a5\u73ed\uff0c\u516c\u53f8\u6301\u7eed\u4e8f\u635f","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"002963","type":"news"},{"seq":672290614,"ctime":1762413076,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251106\/672290614.shtml","title":"\u8c6a\u5c14\u8d5b\u6d89\u5355\u4f4d\u884c\u8d3f\u4e00\u5ba1\u5224\u51b3 \u7f5a\u91d1\u548c\u6240\u9000\u8fdd\u6cd5\u6240\u5f97\u5171\u8ba12851\u4e07\u5143","source":"\u592e\u5e7f\u8d22\u7ecf","stocks":"002963","type":"news"},{"seq":672278312,"ctime":1762382838,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251106\/672278312.shtml","title":"002963\uff0c\u88ab\u5224\u5904\u7f5a\u91d1700\u4e07\uff0c\u524d\u8463\u4e8b\u957f\u83b7\u52113\u5e74","source":"\u4e2d\u56fd\u57fa\u91d1\u62a5","author":"\u590f\u5929","stocks":"002963","type":"news"},{"seq":672026876,"ctime":1761553877,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251027\/672026876.shtml","title":"\u8c6a\u5c14\u8d5b\u8dcc\u505c 2019\u5e74\u4e0a\u5e02\u5373\u5dc5\u5cf0\u52df\u8d448.89\u4ebf\u5143","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":"002963","type":"yidong"},{"seq":671998335,"ctime":1761309505,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251024\/671998335.shtml","title":"\u8c6a\u5c14\u8d5b2025\u5e74\u7b2c\u4e09\u5b63\u5ea6\u8425\u4e1a\u6536\u5165\u540c\u6bd4\u589e\u957f31.34%","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002963","type":"news"},{"seq":671984468,"ctime":1761292285,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251024\/671984468.shtml","title":"\u8c6a\u5c14\u8d5b10\u670824\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002963","type":"yidong"},{"seq":670995901,"ctime":1757404358,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250909\/670995901.shtml","title":"\u8c6a\u5c14\u8d5b09\u670809\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002963","type":"yidong"},{"seq":670828508,"ctime":1756799640,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250902\/670828508.shtml","title":"\u8c6a\u5c14\u8d5b09\u670802\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002963","type":"yidong"},{"seq":670503934,"ctime":1755668756,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250820\/670503934.shtml","title":"\u539f\u5b9e\u63a7\u4eba\u88ab\u902e\u6355\u5374\u201c\u79d8\u800c\u4e0d\u5ba3\u201d\uff01\u8c6a\u5c14\u8d5b\u6536\u76d1\u7ba1\u8b66\u793a\u51fd","source":"\u5927\u6cb3\u8d22\u7acb\u65b9","stocks":"002963","type":"news"},{"seq":670503542,"ctime":1755667256,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250820\/670503542.shtml","title":"\u8c6a\u5c14\u8d5b25H1\u6301\u7eed\u4ee5\u667a\u6167\u79d1\u6280\u8c31\u5199\u5149\u5f71\u7f8e\u5b66\u7bc7\u7ae0 \u8c6a\u80fd\u6c47\u65b0\u80fd\u6e90\u4e1a\u52a1\u5e03\u5c40\u8dd1\u51fa\u52a0\u901f\u5ea6","source":"\u5168\u666f\u7f51","stocks":"002963","type":"news"},{"seq":670500808,"ctime":1755655152,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250820\/670500808.shtml","title":"\u3010\u7ef4\u6743\u7d22\u8d54\u3011\u5b9e\u63a7\u4eba\u88ab\u6355\u672a\u53ca\u65f6\u62ab\u9732 \u8c6a\u5c14\u8d5b\u6536\u8b66\u793a\u51fd \u7ef4\u6743\u5f81\u96c6\u542f\u52a8","source":"\u8d22\u95fb","stocks":"002963","type":"news"},{"seq":670493100,"ctime":1755644538,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250820\/670493100.shtml","title":"002963\u5b9e\u63a7\u4eba\u88ab\u902e\u6355\uff0c\u4e0a\u5e02\u516c\u53f8\u672a\u53ca\u65f6\u62ab\u9732","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"002963","type":"news"},{"seq":670486898,"ctime":1755605655,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250819\/670486898.shtml","title":"\u8c6a\u5c14\u8d5b\uff1a\u56e0\u672a\u53ca\u65f6\u62ab\u9732\u516c\u53f8\u6d89\u5acc\u5355\u4f4d\u884c\u8d3f\u7f6a\u88ab\u7acb\u6848\u8c03\u67e5\u4e8b\u9879 \u6536\u5230\u5317\u4eac\u8bc1\u76d1\u5c40\u8b66\u793a\u51fd","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"002963","type":"news"},{"seq":53640227,"ctime":1755187648,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250815\/53640227.shtml","title":"\u8c6a\u5c14\u8d5b\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002963","type":"notice"},{"seq":53640255,"ctime":1755187541,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250815\/53640255.shtml","title":"\u8c6a\u5c14\u8d5b\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002963","type":"notice"},{"seq":670276866,"ctime":1754899833,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250811\/670276866.shtml","title":"\u8c6a\u5c14\u8d5b\u8dcc3.77% 2019\u5e74\u4e0a\u5e02\u5373\u5dc5\u5cf0\u52df\u8d448.89\u4ebf\u5143","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":"002963","type":"yidong"},{"seq":670251649,"ctime":1754657307,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250808\/670251649.shtml","title":"\u8c6a\u5c14\u8d5b\uff1a\u6536\u5230\u6e56\u5317\u7701\u6b66\u6c49\u5e02\u65b0\u6d32\u533a\u4eba\u6c11\u68c0\u5bdf\u9662\u300a\u8d77\u8bc9\u4e66\u300b","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002963","type":"news"},{"seq":669920175,"ctime":1753457960,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250725\/669920175.shtml","title":"\u8c6a\u5c14\u8d5b\uff1a\u7ecf\u8425\u4e1a\u52a1\u4e2d\u4e0d\u6d89\u53ca\u82af\u7247\u4e1a\u52a1","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002963","type":"yidong"},{"seq":669620613,"ctime":1752495427,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250714\/669620613.shtml","title":"\u8c6a\u5c14\u8d5b\uff1a\u4e2d\u6807\u4e16\u754c\u7b2c\u4e00\u9ad8\u6865\u82b1\u6c5f\u5ce1\u8c37\u5927\u6865\u6c34\u5e55\u5149\u5f71\u79c0\u9879\u76ee","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002963","type":"yidong"},{"seq":669586229,"ctime":1752237801,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250711\/669586229.shtml","title":"\u8c6a\u5c14\u8d5b\u4e0a\u534a\u5e74\u9884\u4e8f3039\u4e07-3851\u4e07\u5143 \u5927\u578b\u9879\u76ee\u8ba2\u5355\u51cf\u5c11","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"002963","type":"yidong"},{"seq":669572216,"ctime":1752221336,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250711\/669572216.shtml","title":"\u7834\u53d1\u80a1\u8c6a\u5c14\u8d5b1\u5e741\u671f\u4e8f\u635f 2019\u5e74\u4e0a\u5e02\u5373\u5dc5\u5cf0\u52df\u8d448.89\u4ebf","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":"002963","type":"news"},{"seq":53204295,"ctime":1752163643,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250711\/53204295.shtml","title":"\u8c6a\u5c14\u8d5b\uff1a2025\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002963","type":"notice"},{"seq":669543887,"ctime":1752145735,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250710\/669543887.shtml","title":"\u5730\u4ea7\u6295\u8d44\u8282\u594f\u5f71\u54cd\u7167\u660e\u5de5\u7a0b\u884c\u4e1a\uff0c\u8c6a\u5c14\u8d5b\u4e0a\u534a\u5e74\u9884\u8ba1\u7531\u76c8\u8f6c\u4e8f","source":"\u8d22\u95fb","stocks":"002963","type":"news"},{"seq":669542641,"ctime":1752143074,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250710\/669542641.shtml","title":"\u8c6a\u5c14\u8d5b\uff1a\u9884\u8ba1\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u4e8f\u635f3039.33\u4e07\u5143-3851.13\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002963","type":"yidong"},{"seq":668751500,"ctime":1749458421,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250609\/668751500.shtml","title":"\u8c6a\u5c14\u8d5b\uff1a\u7ec8\u6b62\u8f6c\u8ba9\u4e00\u9053\u65b0\u80fd\u6e900.71%\u80a1\u6743","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002963","type":"yidong"}]

2025-12-12,14.76,14.84,14.14,14.2500,46487,67370700,3.78;2025-12-11,15.51,15.51,14.78,14.7900,30373,45665100,2.47;2025-12-10,15.55,15.65,15.25,15.3100,33624,51962000,2.73;2025-12-09,15.47,16.10,15.25,15.6600,42563,66955200,3.46;2025-12-08,15.68,15.74,15.31,15.4800,30543,47496700,2.48;2025-12-05,15.16,15.55,15.00,15.3900,34759,53288400,2.83;2025-12-04,15.39,15.52,15.05,15.1400,38159,58018900,3.10;2025-12-03,15.64,15.84,15.26,15.5200,42738,66149700,3.47;2025-12-02,15.81,15.88,15.44,15.6200,53796,84424600,4.37;2025-12-01,15.64,16.24,15.46,15.9000,69660,110726700,6.10;2025-11-28,14.99,15.37,14.74,15.3300,61548,93475200,5.39;2025-11-27,15.17,15.29,14.55,14.7300,69927,105667100,6.12;2025-11-26,14.72,15.49,14.48,15.2200,143671,216656800,12.58;2025-11-25,14.06,14.87,13.28,14.5700,160986,229064300,14.10;2025-11-24,14.59,14.59,14.59,14.5900,8372,12214700,0.73;2025-11-21,17.39,17.39,16.13,16.2100,71882,119549600,6.29;2025-11-20,18.02,18.36,17.00,17.1200,74331,129318500,6.51;2025-11-19,18.28,19.20,17.59,17.9500,89007,160520500,7.79;2025-11-18,17.65,19.07,17.51,18.2800,114967,209125100,10.07;2025-11-17,18.28,19.04,17.65,17.7400,198365,359955000,17.37;2025-11-14,17.83,19.17,17.63,19.1700,50671,95415400,4.44;2025-11-13,16.76,17.65,16.76,17.4300,46796,80478100,4.10;2025-11-12,17.08,17.28,16.80,17.0900,40517,69179200,3.55;2025-11-11,16.83,17.16,16.68,17.0000,31939,54157800,2.80;2025-11-10,17.00,17.07,16.80,16.8300,36700,62090400,3.21;2025-11-07,16.68,17.36,16.50,17.0000,57826,97998300,5.06;2025-11-06,16.74,16.96,16.41,16.6600,48258,80606800,4.23;2025-11-05,16.67,16.89,16.36,16.8700,36994,61760900,3.24;2025-11-04,16.79,16.88,16.28,16.6700,54744,90492000,4.79;2025-11-03,16.67,16.99,16.48,16.7900,51441,86250400,4.50;2025-10-31,16.78,16.99,16.55,16.5800,64607,108083600,5.66;2025-10-30,17.22,17.65,16.82,16.8200,61768,106054800,5.41;2025-10-29,16.83,17.30,16.48,17.2100,81265,137587400,7.12;2025-10-28,16.21,17.51,16.04,16.7600,132380,223928500,11.59;2025-10-27,18.49,18.49,16.70,16.7000,93658,157613100,8.20;2025-10-24,17.62,18.60,17.52,18.5600,103405,189044600,9.05;2025-10-23,17.02,17.49,16.94,17.4600,60238,103855700,5.27;2025-10-22,16.90,17.19,16.75,16.9500,53783,91537400,4.71;2025-10-21,15.94,17.17,15.86,16.9600,97158,161384800,8.51;2025-10-20,16.09,16.17,15.64,15.9300,54625,86545200,4.78;2025-10-17,16.02,16.27,15.78,15.9200,70141,112171000,6.14;2025-10-16,15.68,16.55,15.66,16.0200,124827,201628700,10.93;2025-10-15,14.85,15.84,14.60,15.8100,100075,154591500,8.76;2025-10-14,14.45,14.93,14.12,14.7000,86436,126211900,7.57;2025-10-13,13.56,14.26,13.30,14.1800,90542,126862000,7.93;2025-10-10,13.68,13.95,13.55,13.7900,60576,83299800,5.30;2025-10-09,13.27,13.99,13.16,13.6500,82091,111456700,7.19;2025-09-30,13.19,13.31,13.12,13.2700,25192,33376700,2.21;2025-09-29,12.94,13.21,12.66,13.1100,29567,38584900,2.59;2025-09-26,12.86,13.03,12.66,12.8500,24832,31975800,2.17;2025-09-25,12.78,13.34,12.71,12.9100,38710,50483400,3.39;2025-09-24,12.48,12.90,12.40,12.8400,32179,40962400,2.82;2025-09-23,12.66,12.70,12.05,12.4700,47076,58073200,4.12;2025-09-22,12.72,12.78,12.51,12.6800,29276,37053200,2.56;2025-09-19,13.00,13.09,12.60,12.7200,41950,53593900,3.67;2025-09-18,13.36,13.41,12.85,12.9300,71745,94382900,6.28;2025-09-17,13.55,13.58,13.38,13.3900,56704,76286900,4.96;2025-09-16,13.45,13.58,13.31,13.5500,79005,106486300,6.92;2025-09-15,13.58,13.59,13.31,13.4900,72577,97411100,6.35;2025-09-12,13.80,13.87,13.45,13.5200,101265,137574200,8.87;2025-09-11,13.90,13.94,13.66,13.7700,94245,129670100,8.25;2025-09-10,14.21,14.32,13.73,13.9400,194962,270577700,17.07;2025-09-09,13.13,14.45,13.08,14.4500,117398,164488400,10.28;2025-09-08,13.00,13.19,12.75,13.1400,43108,55940100,3.77;2025-09-05,12.94,13.16,12.67,13.0000,55876,71956800,4.89;2025-09-04,12.75,13.60,12.56,12.9300,113470,147034200,9.94;2025-09-03,13.27,13.60,12.48,12.5300,156978,204102700,13.74;2025-09-02,13.15,14.41,12.73,13.6300,195071,272387200,17.08;2025-09-01,12.69,13.31,12.69,13.1000,56580,74010000,4.95;2025-08-29,12.91,12.98,12.60,12.6100,45243,57587600,3.96;2025-08-28,12.97,13.29,12.30,12.9200,77390,99453800,6.78;2025-08-27,14.00,15.16,13.03,13.1000,139553,194281700,12.22;2025-08-26,13.72,14.17,13.52,14.0000,50839,70943500,4.45;2025-08-25,13.47,14.25,13.40,13.7300,68709,94733600,6.02;2025-08-22,13.54,13.67,13.25,13.5000,50813,68351900,4.45;2025-08-21,13.59,13.75,13.45,13.5400,31396,42664400,2.75;2025-08-20,13.60,13.61,13.10,13.4900,51673,69319300,4.52;2025-08-19,13.79,13.90,13.53,13.8600,60986,83668500,5.34;2025-08-18,13.20,13.81,13.10,13.7400,68967,93104800,6.04;2025-08-15,13.02,13.28,13.00,13.1300,37698,49539600,3.30;2025-08-14,13.53,13.77,13.00,13.0000,43422,57878100,3.53;2025-08-13,13.78,13.80,13.45,13.5600,42737,58048700,3.47;2025-08-12,13.35,13.99,13.23,13.6000,81989,111751700,6.67;2025-08-11,13.12,13.46,13.00,13.2600,74833,99357200,6.08;2025-08-08,13.60,13.78,13.43,13.7800,21513,29315700,1.75;2025-08-07,13.80,13.88,13.59,13.6600,29852,40851300,2.43;2025-08-06,13.67,13.79,13.52,13.7100,20217,27638100,1.64;2025-08-05,13.40,13.69,13.40,13.6700,28870,39204800,2.35;2025-08-04,13.51,13.56,13.32,13.4600,25274,34047500,2.05;2025-08-01,13.21,13.59,13.08,13.5200,37576,50480800,3.06;2025-07-31,13.37,13.49,13.05,13.1500,26375,34957700,2.14;2025-07-30,13.55,13.60,13.25,13.3800,24530,32803600,1.99;2025-07-29,13.42,13.86,13.37,13.5100,38928,52595100,3.17;2025-07-28,13.33,13.70,13.22,13.4200,35173,47337600,2.86;2025-07-25,13.13,13.28,13.04,13.2700,19665,25927500,1.60;2025-07-24,13.09,13.29,13.06,13.1000,24499,32240800,1.99;2025-07-23,13.23,13.30,13.03,13.1200,22438,29491400,1.82;2025-07-22,13.33,13.38,13.10,13.1200,27171,35839400,2.21;2025-07-21,13.00,13.30,12.96,13.2300,26130,34497200,2.12;2025-07-18,13.06,13.10,12.86,12.9400,15587,20189000,1.27;2025-07-17,13.00,13.05,12.86,12.9800,19258,24969300,1.57;2025-07-16,12.95,13.05,12.83,12.9900,20370,26347400,1.66;2025-07-15,13.13,13.15,12.68,12.9500,27846,35868600,2.26;2025-07-14,13.08,13.18,12.92,13.1300,30843,40284400,2.51;2025-07-11,13.22,13.26,12.86,13.0800,25313,33031200,2.06;2025-07-10,13.15,13.29,13.05,13.2700,18673,24630900,1.52;2025-07-09,13.12,13.34,13.10,13.1500,21819,28794900,1.77;2025-07-08,13.15,13.29,13.02,13.2800,29888,39333400,2.43;2025-07-07,12.98,13.25,12.92,13.1500,35801,46852300,2.91;2025-07-04,13.26,13.35,12.93,12.9900,35701,46902500,2.90;2025-07-03,13.06,13.35,12.91,13.1900,32109,42319500,2.61;2025-07-02,12.90,13.14,12.77,13.0600,40797,52871100,3.32;2025-07-01,12.69,12.86,12.51,12.8000,30290,38515200,2.46;2025-06-30,12.57,12.78,12.48,12.6900,29154,36969500,2.37;2025-06-27,12.29,12.50,12.23,12.4600,27488,33982200,2.23;2025-06-26,12.22,12.47,12.15,12.2800,23671,29114800,1.92;2025-06-25,12.25,12.29,12.06,12.2100,19561,23807500,1.59;2025-06-24,11.76,12.20,11.75,12.2000,34760,41862800,2.83;2025-06-23,11.33,11.76,11.27,11.7600,25617,29673000,2.08;2025-06-20,11.45,11.61,11.33,11.4100,20208,23173500,1.64;2025-06-19,11.75,11.75,11.33,11.4100,24247,27917600,1.97;2025-06-18,11.88,11.96,11.68,11.7100,22010,25897900,1.79;2025-06-17,12.00,12.07,11.83,11.9200,22199,26468300,1.80;2025-06-16,11.77,12.04,11.71,11.9600,23670,28244800,1.92