[{"seq":676713845,"ctime":1778811330,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260515\/676713845.shtml","title":"\u5de5\u7a0b\u673a\u68b0\u884c\u4e1a\u51fa\u53e3\u5411\u597d\uff0c\u5de5\u7a0b\u673a\u68b0ETF\u534e\u590f\u76d8\u4e2d\u8d70\u5f3a\uff0c\u957f\u9f84\u6db2\u538b\u6da8\u8fd14%","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053\u2014\u2014\u6295\u8d44\u60c5\u62a5","stocks":"002730","type":"news"},{"seq":676676910,"ctime":1778719077,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260514\/676676910.shtml","title":"\u534e\u946b\u8bc1\u5238\uff1a\u7ed9\u4e88\u7535\u5149\u79d1\u6280\u4e70\u5165\u8bc4\u7ea7","source":"\u8bc1\u5238\u4e4b\u661f","stocks":"002730","type":"news"},{"seq":676652329,"ctime":1778649308,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260513\/676652329.shtml","title":"\u7b97\u529b\u79df\u8d41\u677f\u5757\u9707\u8361\u8d70\u5f3a","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002730","type":"news"},{"seq":676514133,"ctime":1778146917,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260507\/676514133.shtml","title":"\u7535\u5149\u79d1\u6280\uff1a\u622a\u81f34\u670830\u65e5\u516c\u53f8\u80a1\u4e1c\u6237\u6570\u4e3a45368\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002730","type":"yidong"},{"seq":676488354,"ctime":1778075002,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260506\/676488354.shtml","title":"\u7b97\u529b\u79df\u8d41\u6982\u5ff5\u80a1","source":"\u5e02\u503c\u98ce\u4e91\u5ba2\u6237\u7aef","author":"\u5c0f\u946b","stocks":"002730","type":"news"},{"seq":676484863,"ctime":1778068516,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260506\/676484863.shtml","title":"\u7b97\u529b\u79df\u8d41\u677f\u5757\u6307\u6570\u6da8\u8d854%\u521b\u5386\u53f2\u65b0\u9ad8\uff0c21\u53ea\u6982\u5ff5\u80a1\u6da8\u505c\uff01","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002730","type":"news"},{"seq":57670683,"ctime":1777306052,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260428\/57670683.shtml","title":"\u7535\u5149\u79d1\u6280\uff1a2026\u5e74\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002730","type":"notice"},{"seq":676307395,"ctime":1777278929,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260427\/676307395.shtml","title":"\u7535\u5149\u79d1\u6280\uff1a\u7b2c\u4e00\u5b63\u5ea6\u51c0\u5229\u6da62185.85\u4e07\u5143\uff0c\u540c\u6bd4\u589e\u957f5.93%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002730","type":"yidong"},{"seq":676230499,"ctime":1776942387,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260423\/676230499.shtml","title":"\u7535\u5149\u79d1\u6280\uff1a4\u670823\u65e5\u53ec\u5f00\u4e1a\u7ee9\u8bf4\u660e\u4f1a\uff0c\u6295\u8d44\u8005\u53c2\u4e0e","source":"\u8bc1\u5238\u4e4b\u661f","stocks":"002730","type":"news"},{"seq":676169619,"ctime":1776811264,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260422\/676169619.shtml","title":"\u7535\u5149\u79d1\u62802025\u5e74\u8425\u653611.69\u4ebf\u5143 \u7b97\u529b\u670d\u52a1\u4e1a\u52a1\u589e\u957f\u8d85280%","source":"\u7f51\u6613\u8d22\u7ecf","stocks":"002730","type":"news"},{"seq":676156624,"ctime":1776762596,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260421\/676156624.shtml","title":"\u7535\u5149\u79d1\u6280\uff1a\u622a\u81f32026\u5e744\u670820\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a32674\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002730","type":"yidong"},{"seq":676052919,"ctime":1776342817,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260416\/676052919.shtml","title":"\u7535\u5149\u79d1\u6280\u4e0e\u4e2d\u56fd\u7164\u79d1\u5e38\u5dde\u7814\u7a76\u9662\u7b7e\u7f72\u6218\u7565\u534f\u8bae \u643a\u624b\u5e03\u5c40\u667a\u80fd\u5316\u65b0\u8d5b\u9053","source":"\u7535\u5149\u79d1\u6280\u5b98\u5fae","stocks":"002730","type":"news"},{"seq":675988543,"ctime":1776175830,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260414\/675988543.shtml","title":"\u7535\u5149\u79d1\u6280\uff1a\u516c\u53f8\u76ee\u524d\u7ecf\u8425\u6b63\u5e38","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002730","type":"yidong"},{"seq":57227625,"ctime":1775750846,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260410\/57227625.shtml","title":"\u7535\u5149\u79d1\u6280\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002730","type":"notice"},{"seq":57227605,"ctime":1775750738,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260410\/57227605.shtml","title":"\u7535\u5149\u79d1\u6280\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002730","type":"notice"},{"seq":675878714,"ctime":1775749283,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260409\/675878714.shtml","title":"\u7535\u5149\u79d1\u6280\uff0c\u53bb\u5e74\u6263\u975e\u51c0\u5229\u8fd1\u201c\u8170\u65a9\u201d","source":"\u6df1\u5733\u5546\u62a5","stocks":"002730","type":"news"},{"seq":675874816,"ctime":1775735842,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260409\/675874816.shtml","title":"\u7535\u5149\u79d1\u6280\u53d1\u5e032025\u5e74\u5ea6\u4e1a\u7ee9\uff0c\u5f52\u6bcd\u51c0\u5229\u6da66707.37\u4e07\u5143\uff0c\u540c\u6bd4\u4e0b\u964d28.97%","source":"\u667a\u901a\u8d22\u7ecf","stocks":"002730","type":"news"},{"seq":675755241,"ctime":1775203163,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260403\/675755241.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u4e13\u7528\u8bbe\u5907\u6307\u6570\u8dcc-2.62%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.77%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002730","type":"news"},{"seq":675726112,"ctime":1775119914,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260402\/675726112.shtml","title":"\u7535\u5149\u79d1\u6280\uff1a\u516c\u53f8\u80a1\u4ef7\u77ed\u671f\u5927\u5e45\u4e0a\u6da8\uff0c\u53ef\u80fd\u5b58\u5728\u77ed\u671f\u6da8\u5e45\u8f83\u5927\u540e\u7684\u4e0b\u8dcc\u98ce\u9669","source":"\u8d22\u95fb","stocks":"002730","type":"news"},{"seq":675722893,"ctime":1775116808,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260402\/675722893.shtml","title":"\u7535\u5149\u79d1\u628004\u670802\u65e5\u7ee7\u7eed\u4e0a\u6da8\uff0c\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u9ad8","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u9ad8","stocks":"002730","type":"yidong"},{"seq":675686004,"ctime":1775010875,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260401\/675686004.shtml","title":"\u6d77\u5916\u4e1a\u52a1\u9a71\u52a8\u4e1a\u7ee9\uff0c\u5de5\u7a0b\u673a\u68b0ETF\u6613\u65b9\u8fbe\u6da81.76%","source":"\u8d22\u95fb","stocks":"002730","type":"news","yidong":"1"},{"seq":675662588,"ctime":1774943456,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260331\/675662588.shtml","title":"\u7535\u5149\u79d1\u628003\u670831\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002730","type":"yidong"},{"seq":675659667,"ctime":1774938050,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260331\/675659667.shtml","title":"\u5de5\u7a0b\u673a\u68b0\u4e3b\u9898\u6307\u6570\u6da8\u8d851%\uff0c\u884c\u4e1a\u5185\u5916\u5171\u632f\u6e10\u884c\u6e10\u8fd1\uff0c\u5de5\u7a0b\u673a\u68b0ETF\u6613\u65b9\u8fbe\u914d\u7f6e\u903b\u8f91\u5f3a\u5316","source":"\u8bc1\u5238\u4e4b\u661f","stocks":"002730","type":"news"},{"seq":675542844,"ctime":1774438679,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260325\/675542844.shtml","title":"\u4e00\u5e74\u8c03\u7528140\u4e07\u4ebf\u201c\u8bcd\u5143\u201d\uff0c\u7b97\u529b\u4e0d\u591f\u7528\u4e86\uff0c\u8c01\u5728\u6210\u4e3aAI\u65f6\u4ee3\u7684\u5305\u79df\u516c\uff1f","source":"\u641c\u72d0\u8d22\u7ecf","stocks":"002730","type":"news","yidong":"1"},{"seq":675534830,"ctime":1774425092,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260325\/675534830.shtml","title":"\u7535\u5149\u79d1\u628003\u670825\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002730","type":"yidong","yidong":"1"},{"seq":675514924,"ctime":1774350545,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260324\/675514924.shtml","title":"\u7535\u5149\u79d1\u6280\uff1a\u622a\u81f32026\u5e743\u670820\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a45740\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002730","type":"yidong"},{"seq":675342903,"ctime":1773718018,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260317\/675342903.shtml","title":"\u7535\u5149\u79d1\u6280\u9707\u8361\u4e0a\u6da8","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"002730","type":"yidong"},{"seq":675184151,"ctime":1773113957,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260310\/675184151.shtml","title":"\u6316\u673a\u51fa\u53e3\u9ad8\u589e\u8d85\u9884\u671f\uff0c\u5de5\u7a0b\u673a\u68b0ETF\u6613\u65b9\u8fbe\u6da83.18%","source":"\u8d22\u95fb","stocks":"002730","type":"news"},{"seq":675159371,"ctime":1773042690,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260309\/675159371.shtml","title":"\u7535\u5149\u79d1\u628003\u670809\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002730","type":"yidong","yidong":"1"},{"seq":675043409,"ctime":1772525484,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260303\/675043409.shtml","title":"\u7535\u5149\u79d1\u6280\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51653497.97\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"002730","type":"yidong"},{"seq":675024273,"ctime":1772455235,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260302\/675024273.shtml","title":"\u7535\u5149\u79d1\u6280\uff1a\u622a\u81f32026\u5e742\u670827\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a49081\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002730","type":"yidong"},{"seq":674871331,"ctime":1771931295,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260224\/674871331.shtml","title":"\u7535\u5149\u79d1\u6280\uff1a\u622a\u81f32026\u5e742\u670813\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a45366\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002730","type":"yidong"},{"seq":674865591,"ctime":1771920648,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260224\/674865591.shtml","title":"\u7535\u5149\u79d1\u6280\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651682.49\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"002730","type":"yidong"},{"seq":674763597,"ctime":1770885538,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260212\/674763597.shtml","title":"\u7535\u5149\u79d1\u6280\uff1a\u622a\u81f32026\u5e741\u670820\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a48601\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002730","type":"yidong"},{"seq":674694575,"ctime":1770711101,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260210\/674694575.shtml","title":"\u7535\u5149\u79d1\u6280\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651617.57\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"002730","type":"yidong"},{"seq":674494140,"ctime":1770037736,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260202\/674494140.shtml","title":"\u7535\u5149\u79d1\u6280\uff1a\u622a\u81f32026\u5e741\u670830\u65e5\u80a1\u4e1c\u4eba\u657045995\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002730","type":"yidong"},{"seq":674351117,"ctime":1769521173,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260127\/674351117.shtml","title":"\u7535\u5149\u79d1\u6280\uff1a\u7ea6\u5b9a\u9a8c\u6536\u4e0e\u672a\u7ea6\u5b9a\u9a8c\u6536\u7684\u6838\u5fc3\u533a\u522b\u4e3a\u6536\u5165\u786e\u8ba4\u65f6\u70b9\u4e0d\u540c","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002730","type":"yidong"},{"seq":674198177,"ctime":1768995569,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260121\/674198177.shtml","title":"\u7535\u5149\u79d1\u6280\uff1a\u622a\u81f32026\u5e741\u670820\u65e5\u80a1\u4e1c\u4eba\u6570\u4e3a48601\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002730","type":"yidong"},{"seq":673952942,"ctime":1768225153,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260112\/673952942.shtml","title":"\u7535\u5149\u79d1\u6280\uff1a\u622a\u81f32026\u5e741\u67089\u65e5\u80a1\u4e1c\u4eba\u6570\u4e3a48905\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002730","type":"yidong"},{"seq":673935557,"ctime":1768205566,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260112\/673935557.shtml","title":"\u7535\u5149\u79d1\u6280\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651396.63\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"002730","type":"yidong"},{"seq":673760324,"ctime":1767619784,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260105\/673760324.shtml","title":"\u7535\u5149\u79d1\u6280\uff1a\u622a\u81f32025\u5e7412\u670831\u65e5\u80a1\u4e1c\u4eba\u6570\u4e3a48784\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002730","type":"yidong"},{"seq":673135587,"ctime":1765447759,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251211\/673135587.shtml","title":"\u7535\u5149\u79d1\u6280\uff1a\u622a\u81f32025\u5e7412\u670810\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a49792\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002730","type":"yidong"},{"seq":673111397,"ctime":1765368553,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251210\/673111397.shtml","title":"\u7535\u5149\u79d1\u6280\uff1a\u516c\u53f8\u5df2\u6295\u5efa\u7684\u5343\u5361\u7ea7\u667a\u7b97\u96c6\u7fa4\u91c7\u7528\u4e86\u4e1a\u754c\u9886\u5148\u7684\u9ad8\u6027\u80fd\u7b97\u529b\u82af\u7247","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002730","type":"yidong"},{"seq":673099348,"ctime":1765352029,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251210\/673099348.shtml","title":"\u7535\u5149\u79d1\u6280\uff1a\u9996\u6279\u6839\u636e\u5ba2\u6237\u9700\u6c42\u5b9a\u5236\u5316\u90e8\u7f72\u7684\u8d85\u7b97\u9879\u76ee\u5df2\u987a\u5229\u4ea4\u4ed8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002730","type":"news"},{"seq":672878349,"ctime":1764596427,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251201\/672878349.shtml","title":"\u7535\u5149\u79d1\u6280\uff1a2024\u5e74\u516c\u53f8\u5f00\u59cb\u6d89\u8db3\u7b97\u529b\u670d\u52a1\u884c\u4e1a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002730","type":"yidong"},{"seq":672878304,"ctime":1764596325,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251201\/672878304.shtml","title":"\u7535\u5149\u79d1\u6280\uff1a\u622a\u81f311\u670828\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a50249\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002730","type":"yidong"},{"seq":672652546,"ctime":1763717934,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251121\/672652546.shtml","title":"\u7535\u5149\u79d1\u6280\uff1a\u622a\u81f32025\u5e7411\u670820\u65e5\uff0c\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a50687\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002730","type":"yidong"}]

2026-05-29,32.50,32.69,28.82,30.1300,243339,741015400,7.03;2026-05-28,29.91,32.22,29.50,32.0200,190316,594851700,5.50;2026-05-27,31.05,31.56,28.99,29.7300,148309,444725800,4.29;2026-05-26,31.00,31.38,30.00,31.0500,110254,340296600,3.19;2026-05-25,30.74,31.65,30.59,31.2900,117299,366621700,3.39;2026-05-22,30.58,31.29,30.06,30.4100,156893,478135300,4.53;2026-05-21,32.84,33.00,30.29,30.5700,180390,577343900,5.21;2026-05-20,32.26,32.69,31.56,32.6500,120033,386821500,3.47;2026-05-19,32.45,33.29,32.05,32.5800,127205,414462800,3.68;2026-05-18,32.88,33.45,32.37,32.5500,114702,375324900,3.31;2026-05-15,32.68,34.12,31.84,32.3600,201622,662995600,5.83;2026-05-14,35.05,35.40,33.01,33.0100,210995,718496800,6.10;2026-05-13,32.31,35.51,32.00,34.8000,308324,1054794800,8.91;2026-05-12,34.85,35.15,32.18,32.3200,324804,1070395500,9.39;2026-05-11,33.00,36.00,32.88,35.0500,318607,1107225000,9.21;2026-05-08,32.70,34.76,32.42,33.9100,375335,1261030200,10.85;2026-05-07,31.90,33.88,31.52,33.1100,290319,957259200,8.39;2026-05-06,33.46,33.99,31.71,32.4900,375016,1224537100,10.84;2026-04-30,31.45,33.91,31.30,33.6600,350563,1155156800,10.13;2026-04-29,30.40,33.19,29.70,31.7700,352939,1113131300,10.20;2026-04-28,29.01,31.55,29.01,30.8800,276685,850576300,8.00;2026-04-27,29.33,30.79,28.55,29.9500,316086,937286500,9.13;2026-04-24,28.56,29.11,27.93,28.6300,259590,740625600,7.50;2026-04-23,27.90,29.11,27.53,28.5400,263122,751540700,7.60;2026-04-22,26.48,28.77,26.46,27.8000,302241,837827100,8.73;2026-04-21,26.53,26.59,25.70,26.4700,151709,396100000,4.38;2026-04-20,27.05,27.90,26.18,26.7000,265465,717790300,7.67;2026-04-17,27.61,28.25,27.05,27.1000,191092,522089100,5.52;2026-04-16,27.40,28.15,27.18,27.7800,236021,656673200,6.82;2026-04-15,27.01,27.70,26.59,27.3600,214104,585352100,6.19;2026-04-14,26.45,27.40,25.61,27.1000,261977,698958000,7.57;2026-04-13,26.77,27.40,25.80,25.9900,274335,727202500,7.93;2026-04-10,27.50,27.60,26.10,26.8400,270708,725939000,7.82;2026-04-09,27.45,27.65,26.04,27.1100,339129,912223300,9.80;2026-04-08,29.30,29.63,27.31,28.1700,341122,963805700,9.86;2026-04-07,27.99,29.36,26.39,28.7800,327264,922449900,9.46;2026-04-03,28.99,29.80,27.84,28.1100,326984,937807100,9.45;2026-04-02,28.05,30.86,26.56,29.4900,530517,1483965600,15.33;2026-04-01,26.05,29.15,26.00,29.1500,517394,1450278800,14.95;2026-03-31,24.32,26.85,24.18,26.5000,547686,1413178600,15.83;2026-03-30,23.86,24.79,23.56,24.4100,320264,775496600,9.26;2026-03-27,22.52,24.99,21.94,24.4200,478197,1136755900,13.82;2026-03-26,25.86,27.00,23.27,23.2700,559092,1370847300,16.16;2026-03-25,23.28,25.86,23.08,25.8600,329219,813867400,9.51;2026-03-24,22.78,23.70,22.20,23.5100,349100,797075900,10.09;2026-03-23,22.00,23.88,21.60,22.7300,354554,809071200,10.25;2026-03-20,21.63,23.25,21.41,22.9600,361106,817777600,10.44;2026-03-19,21.00,21.85,20.92,21.5900,285067,610235300,8.24;2026-03-18,20.90,21.88,20.61,21.4300,371058,793752000,10.72;2026-03-17,19.48,21.57,19.48,20.9000,412007,860670300,11.91;2026-03-16,18.91,19.95,18.91,19.6800,226080,444791000,6.53;2026-03-13,19.23,19.58,18.51,19.2000,201920,385644100,5.84;2026-03-12,19.97,20.06,19.30,19.4500,261061,509501000,7.54;2026-03-11,19.91,20.30,19.72,20.1700,373245,745059700,10.79;2026-03-10,19.40,20.30,19.32,19.9200,565783,1122096700,16.35;2026-03-09,17.19,19.17,17.13,19.1700,299932,553214200,8.67;2026-03-06,17.65,17.85,17.31,17.4300,131361,231198600,3.80;2026-03-05,17.82,17.90,17.53,17.6400,145578,256952600,4.21;2026-03-04,17.02,17.79,17.00,17.6800,214053,373895600,6.19;2026-03-03,17.64,18.19,17.33,17.3600,244175,431658300,7.06;2026-03-02,17.35,17.90,17.33,17.6300,235612,415630100,6.81;2026-02-27,17.01,17.80,16.95,17.7100,233508,409928600,6.75;2026-02-26,16.81,17.19,16.81,17.1300,166715,284586500,4.82;2026-02-25,16.59,16.96,16.50,16.9600,161087,269874400,4.66;2026-02-24,16.50,16.65,16.38,16.6500,96731,160416400,2.80;2026-02-13,16.30,16.51,16.29,16.4000,70186,115355900,2.03;2026-02-12,16.36,16.45,16.20,16.3700,62149,101724700,1.80;2026-02-11,16.12,16.49,16.11,16.2900,73800,120702000,2.13;2026-02-10,16.17,16.37,16.00,16.2200,68817,111735900,1.99;2026-02-09,15.99,16.16,15.91,16.1200,59794,96092600,1.73;2026-02-06,15.62,15.95,15.55,15.8000,38346,60579700,1.11;2026-02-05,15.93,16.00,15.71,15.7200,48629,76939000,1.41;2026-02-04,15.90,16.32,15.87,16.0200,94795,152765500,2.74;2026-02-03,15.64,15.87,15.56,15.8700,49473,78027100,1.43;2026-02-02,15.60,15.93,15.43,15.5700,62191,97558100,1.80;2026-01-30,15.44,15.70,15.40,15.5900,46718,72623600,1.35;2026-01-29,15.92,15.95,15.53,15.5600,75260,118419200,2.17;2026-01-28,15.61,16.24,15.60,15.9700,113979,182330300,3.29;2026-01-27,15.65,15.73,15.23,15.6600,58323,90191300,1.69;2026-01-26,15.94,16.02,15.54,15.7100,59274,93313800,1.71;2026-01-23,15.90,15.95,15.79,15.9500,61594,97741400,1.78;2026-01-22,15.84,16.00,15.81,15.8300,69743,110848000,2.02;2026-01-21,15.73,15.89,15.47,15.7900,62235,97677100,1.80;2026-01-20,15.58,15.81,15.47,15.7500,75605,118329500,2.18;2026-01-19,15.48,15.66,15.42,15.5800,47937,74637200,1.39;2026-01-16,15.63,15.72,15.40,15.5500,53979,83759500,1.56;2026-01-15,15.58,15.75,15.46,15.6300,53778,83905700,1.55;2026-01-14,15.52,15.94,15.49,15.6700,93833,147416900,2.71;2026-01-13,16.00,16.04,15.46,15.5100,106908,168036500,3.09;2026-01-12,15.65,16.10,15.57,16.0900,124592,197470900,3.60;2026-01-09,15.31,15.76,15.31,15.6300,105584,164038600,3.05;2026-01-08,15.08,15.45,15.06,15.3100,63387,97162900,1.83;2026-01-07,15.29,15.29,15.07,15.0800,46962,71194600,1.36;2026-01-06,15.17,15.31,15.13,15.2900,54805,83488700,1.58;2026-01-05,15.03,15.19,14.98,15.1700,53432,80880900,1.54;2025-12-31,15.19,15.20,14.86,15.0400,50624,75861200,1.46;2025-12-30,14.95,15.10,14.85,14.9900,34264,51450600,0.99;2025-12-29,14.88,15.01,14.82,14.9500,30649,45835400,0.89;2025-12-26,15.09,15.10,14.84,14.9100,37038,55402300,1.07;2025-12-25,14.80,15.05,14.75,15.0400,47106,70417500,1.36;2025-12-24,14.59,14.75,14.53,14.7500,34343,50501000,0.99;2025-12-23,14.81,14.81,14.54,14.5800,38256,56001100,1.11;2025-12-22,14.93,14.93,14.77,14.8200,29638,43997300,0.86;2025-12-19,14.71,14.90,14.71,14.8300,32267,47826600,0.93;2025-12-18,14.65,14.88,14.49,14.6600,39414,58125900,1.14;2025-12-17,14.83,15.10,14.37,14.7000,59882,87611000,1.73;2025-12-16,15.05,15.07,14.75,14.7700,39311,58365200,1.14;2025-12-15,15.12,15.16,14.85,14.9700,31640,47533000,0.91;2025-12-12,14.99,15.10,14.81,14.9700,42135,63146200,1.22;2025-12-11,15.09,15.15,14.77,14.8000,34146,50889900,0.99;2025-12-10,15.10,15.10,14.90,15.0100,29744,44593000,0.86;2025-12-09,15.21,15.29,15.08,15.1000,34951,53087000,1.01;2025-12-08,15.07,15.20,15.07,15.1800,30152,45688500,0.87;2025-12-05,14.87,15.05,14.74,15.0500,26151,39010300,0.76;2025-12-04,14.85,15.04,14.70,14.8700,33290,49562700,0.96;2025-12-03,15.04,15.12,14.81,14.8500,27414,40865000,0.79;2025-12-02,15.20,15.21,14.99,15.0100,27972,42081600,0.81