[{"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"},{"seq":672541068,"ctime":1763385037,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251117\/672541068.shtml","title":"\u7535\u5149\u79d1\u6280\uff1a\u672a\u6765\u5e0c\u671b\u52a0\u5feb\u53d1\u5c55\u7b97\u529b\u670d\u52a1\u677f\u5757\uff0c\u4e3a\u516c\u53f8\u5e26\u6765\u65b0\u7684\u589e\u957f\u70b9","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002730","type":"news"},{"seq":672511799,"ctime":1763334768,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251117\/672511799.shtml","title":"\u7535\u5149\u79d1\u6280\u4eae\u76f8\u7b2c\u56db\u5c4a\u4e2d\u7164\u667a\u80fd\u521b\u65b0\u8054\u76df\u5927\u4f1a","source":"\u7535\u5149\u79d1\u6280\u5b98\u5fae","stocks":"002730","type":"yidong"},{"seq":672262580,"ctime":1762333727,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251105\/672262580.shtml","title":"\u7535\u5149\u79d1\u6280\uff1a\u622a\u81f32025\u5e7410\u670831\u65e5\u80a1\u4e1c\u6237\u6570\u4e3a52080\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002730","type":"yidong"},{"seq":672200474,"ctime":1762161076,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251103\/672200474.shtml","title":"\u7535\u5149\u79d1\u6280\uff1a\u622a\u81f32025\u5e7410\u670831\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a52080\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002730","type":"yidong"},{"seq":54643761,"ctime":1761667650,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251029\/54643761.shtml","title":"\u7535\u5149\u79d1\u6280\uff1a2025\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002730","type":"notice"},{"seq":672061444,"ctime":1761639057,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251028\/672061444.shtml","title":"\u7535\u5149\u79d1\u6280\uff1a\u7b2c\u4e09\u5b63\u5ea6\u51c0\u5229\u6da62105.03\u4e07\u5143\uff0c\u540c\u6bd4\u589e\u957f11.53%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002730","type":"yidong"},{"seq":671966535,"ctime":1761223214,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251023\/671966535.shtml","title":"\u7535\u5149\u79d1\u6280\uff1a\u63a7\u80a1\u80a1\u4e1c\u5df2\u51cf\u63012.62%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002730","type":"yidong"},{"seq":671893372,"ctime":1761044946,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251021\/671893372.shtml","title":"\u7535\u5149\u79d1\u6280\uff1a\u622a\u81f32025\u5e7410\u670820\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a52725\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002730","type":"yidong"},{"seq":671750903,"ctime":1760519367,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251015\/671750903.shtml","title":"\u7535\u5149\u79d1\u6280\uff1a\u622a\u81f32025\u5e7410\u670810\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a53792\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002730","type":"yidong"},{"seq":671533885,"ctime":1759197993,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250930\/671533885.shtml","title":"\u7535\u5149\u79d1\u6280\u53cc\u7ebf\u5e03\u5c40\u7b97\u529b\u4e0e\u536b\u661f\u901a\u4fe1 \u53c2\u80a1\u516c\u53f8\u5609\u5219\u4fe1\u606f\u843d\u5730NTN\u89e3\u51b3\u65b9\u6848","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002730","type":"news"},{"seq":671499460,"ctime":1759120116,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250929\/671499460.shtml","title":"\u5168\u7403\u536b\u661f\u901a\u4fe1\u4ea7\u4e1a\u4ea4\u6d41\u66a8\u5609\u5219NTN\u536b\u901a\u4ea7\u54c1\u53d1\u5e03\u4f1a\u5728\u6caa\u6210\u529f\u4e3e\u529e","source":"\u7535\u5149\u79d1\u6280\u5b98\u7f51","stocks":"002730","type":"yidong"},{"seq":671434260,"ctime":1758807884,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250925\/671434260.shtml","title":"\u7535\u5149\u79d1\u6280\uff1a\u516c\u53f8\u672a\u6765\u4f1a\u5bc6\u5207\u5173\u6ce8\u673a\u5668\u4eba\u5728\u77ff\u5c71\u4e0a\u5b9e\u9645\u8fd0\u7528\u53d1\u5c55","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002730","type":"yidong"},{"seq":671354678,"ctime":1758623932,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250923\/671354678.shtml","title":"\u7535\u5149\u79d1\u6280\uff1a\u622a\u81f32025\u5e749\u670819\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a55791\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002730","type":"yidong"},{"seq":671184206,"ctime":1758024677,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250916\/671184206.shtml","title":"\u7535\u5149\u79d1\u6280\uff1a\u622a\u81f32025\u5e749\u670810\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a55069\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002730","type":"yidong"}]

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;2025-12-01,14.99,15.25,14.98,15.2100,34273,52009800,0.99;2025-11-28,14.85,15.02,14.80,15.0200,29535,44184200,0.85;2025-11-27,14.83,14.98,14.83,14.8400,23095,34414200,0.67;2025-11-26,15.00,15.19,14.87,14.9100,30990,46563000,0.90;2025-11-25,15.00,15.24,14.92,15.0900,31082,47029600,0.90;2025-11-24,14.61,14.98,14.60,14.9400,39210,58092400,1.13;2025-11-21,15.00,15.18,14.56,14.6100,59334,87745500,1.71;2025-11-20,15.37,15.45,15.02,15.1200,40956,62201000,1.18;2025-11-19,15.71,15.77,15.36,15.3700,46157,71361200,1.33;2025-11-18,15.81,15.82,15.61,15.7200,27588,43296200,0.80;2025-11-17,15.69,15.85,15.69,15.8200,29480,46534800,0.85;2025-11-14,15.69,15.85,15.61,15.7100,32956,51966700,0.95;2025-11-13,15.70,15.78,15.52,15.7300,37963,59482300,1.10;2025-11-12,16.23,16.24,15.68,15.7000,72796,115127800,2.10;2025-11-11,16.02,16.24,15.99,16.1700,48547,78352600,1.40;2025-11-10,16.10,16.12,15.93,15.9900,41469,66230900,1.20;2025-11-07,16.13,16.16,16.02,16.0300,38278,61523000,1.11;2025-11-06,16.22,16.33,16.09,16.1600,51767,83604600,1.50;2025-11-05,16.06,16.30,16.01,16.2300,55247,89657200,1.60;2025-11-04,16.51,16.56,16.10,16.2200,86552,140620300,2.50;2025-11-03,15.92,16.79,15.92,16.5000,164325,270508600,4.75;2025-10-31,15.81,16.00,15.80,15.9100,39338,62710500,1.14;2025-10-30,16.08,16.09,15.82,15.8300,47315,75438100,1.37;2025-10-29,16.10,16.12,15.97,16.0600,40832,65478400,1.18;2025-10-28,15.96,16.15,15.88,16.1000,47438,76194500,1.37;2025-10-27,15.98,16.10,15.91,16.0400,43617,69857400,1.26;2025-10-24,15.87,16.03,15.84,15.9400,41257,65817300,1.19;2025-10-23,15.79,15.90,15.59,15.8700,38603,60693800,1.12;2025-10-22,15.67,15.96,15.65,15.8800,37035,58673200,1.07;2025-10-21,15.73,15.77,15.53,15.7600,43941,69015200,1.27;2025-10-20,15.47,15.75,15.47,15.6300,48737,76141500,1.41;2025-10-17,15.86,15.90,15.33,15.3400,60561,94332800,1.75;2025-10-16,16.15,16.16,15.83,15.8600,51541,82231100,1.49;2025-10-15,15.88,16.19,15.71,16.1800,61754,98702000,1.78;2025-10-14,16.02,16.30,15.84,15.8900,63284,101523400,1.83;2025-10-13,15.43,16.07,15.18,16.0000,64304,101091300,1.86;2025-10-10,16.19,16.38,16.04,16.1300,54700,88528200,1.58;2025-10-09,16.04,16.24,15.95,16.2000,60187,97057300,1.74