[{"seq":680596277,"ctime":1791795808,"curl":"http:\/\/news.10jqka.com.cn\/field\/20261012\/680596277.shtml","title":"\u7535\u5149\u79d1\u6280\uff1a\u622a\u81f32026\u5e7410\u67089\u65e5\uff0c\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a26,934\u4eba","source":"\u8bc1\u5238\u4e4b\u661f","stocks":"002730","type":"yidong"},{"seq":680472521,"ctime":1791444687,"curl":"http:\/\/news.10jqka.com.cn\/field\/20261008\/680472521.shtml","title":"\u7535\u5149\u79d1\u6280\uff1a\u622a\u81f32026\u5e749\u670830\u65e5\uff0c\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a26,977\u4eba","source":"\u8bc1\u5238\u4e4b\u661f","stocks":"002730","type":"yidong"},{"seq":680129457,"ctime":1789981382,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260921\/680129457.shtml","title":"\u7535\u5149\u79d1\u6280\uff1a\u622a\u81f32026\u5e749\u670818\u65e5\uff0c\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a27,215\u4eba","source":"\u8bc1\u5238\u4e4b\u661f","stocks":"002730","type":"yidong"},{"seq":679819219,"ctime":1789095778,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260911\/679819219.shtml","title":"\u7535\u5149\u79d1\u6280\uff1a\u622a\u81f32026\u5e749\u670810\u65e5\uff0c\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a25,167\u4eba","source":"\u8bc1\u5238\u4e4b\u661f","stocks":"002730","type":"yidong"},{"seq":59466555,"ctime":1787760448,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260827\/59466555.shtml","title":"\u7535\u5149\u79d1\u6280\uff1a2026\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002730","type":"notice"},{"seq":59466565,"ctime":1787760341,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260827\/59466565.shtml","title":"\u7535\u5149\u79d1\u6280\uff1a2026\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002730","type":"notice"},{"seq":679315453,"ctime":1787746412,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260826\/679315453.shtml","title":"\u7535\u5149\u79d1\u62802026\u5e74\u534a\u5e74\u62a5\uff1a\u7b97\u529b\u4e1a\u52a1\u9ad8\u589e\uff0c\u51c0\u5229\u4e0b\u6ed1\u73b0\u91d1\u6d41\u627f\u538b","source":"\u84dd\u9cb8\u8d22\u7ecf","stocks":"002730","type":"yidong"},{"seq":679304818,"ctime":1787731468,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260826\/679304818.shtml","title":"\u7535\u5149\u79d1\u6280\uff1a2026\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da63861.43\u4e07\u5143\uff0c\u540c\u6bd4\u4e0b\u964d17.92%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002730","type":"yidong"},{"seq":679186633,"ctime":1787319154,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260821\/679186633.shtml","title":"\u7535\u5149\u79d1\u6280\uff1a\u622a\u81f32026\u5e748\u670820\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a25172\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002730","type":"yidong"},{"seq":679184271,"ctime":1787315542,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260821\/679184271.shtml","title":"\u7535\u5149\u79d1\u6280\uff1a\u516c\u53f8\u5c06\u6301\u7eed\u592f\u5b9e\u5236\u9020\u4e1a+\u7b97\u529b\u4e1a\u52a1\u7684\u53d1\u5c55","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002730","type":"yidong"},{"seq":678865470,"ctime":1786447929,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260811\/678865470.shtml","title":"\u7535\u5149\u79d1\u6280\uff1a\u622a\u81f32026\u5e748\u670810\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a24296\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002730","type":"yidong"},{"seq":678662455,"ctime":1785835932,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260804\/678662455.shtml","title":"\u7535\u5149\u79d1\u6280\uff1a\u622a\u81f32026\u5e747\u670831\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a23679\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002730","type":"yidong"},{"seq":678559195,"ctime":1785409748,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260730\/678559195.shtml","title":"\u7535\u5149\u79d1\u6280\uff1a\u516c\u53f8\u7b97\u529b\u670d\u52a1\u4e1a\u52a1\u5df2\u7b7e\u8ba2\u7684\u5408\u540c\u5747\u6b63\u5e38\u5c65\u884c\uff0c\u672c\u5e74\u5ea6\u65b0\u5efa\u9879\u76ee\u6b63\u9646\u7eed\u4ea4\u4ed8","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002730","type":"yidong"},{"seq":678484619,"ctime":1785223265,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260728\/678484619.shtml","title":"\u60c5\u7cfb\u5b50\u5f1f\u5175 \u62e5\u519b\u663e\u771f\u60c5 \u2014\u2014\u7535\u5149\u79d1\u6280\u515a\u603b\u652f\u90e8\u8d70\u8fdb\u9a7b\u4e50\u67d0\u90e8\u5f00\u5c55\u62e5\u519b\u5171\u5efa\u6d3b\u52a8 \u516c\u53f8\u65b0\u95fb | 2026-07-28 15:13:57","source":"\u7535\u5149\u79d1\u6280\u5b98\u7f51","stocks":"002730","type":"yidong"},{"seq":678208663,"ctime":1784155263,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260716\/678208663.shtml","title":"\u7535\u5149\u79d1\u6280\u8d74\u56fd\u5bb6\u80fd\u6e90\u96c6\u56e2\u5b81\u590f\u7164\u4e1a\u5f00\u5c55\u4e1a\u52a1\u4ea4\u6d41","source":"\u7535\u5149\u79d1\u6280\u5b98\u5fae","stocks":"002730","type":"yidong"},{"seq":678159393,"ctime":1784006397,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260714\/678159393.shtml","title":"20cm\u6da8\u505c\uff01\u7b97\u529b\u79df\u8d41\u677f\u5757\u56de\u6696\uff0c\u8d5b\u9053\u5168\u5e74\u6709\u671b\u78342600\u4ebf","source":"\u8d22\u95fb","stocks":"002730","type":"news"},{"seq":678068125,"ctime":1783585684,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260709\/678068125.shtml","title":"\u4e8c\u5b63\u5ea6\u672b50\u80a1\u80a1\u4e1c\u6237\u6570\u73af\u6bd4\u51cf\u5c11\u903e21%","source":"\u5927\u4f17\u8bc1\u5238\u62a5","stocks":"002730","type":"yidong"},{"seq":678015381,"ctime":1783426178,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260707\/678015381.shtml","title":"\u7535\u5149\u79d1\u6280\uff1a\u622a\u81f32026\u5e746\u670830\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a25152\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002730","type":"yidong"},{"seq":677974732,"ctime":1783324930,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260706\/677974732.shtml","title":"\u4e2d\u534e\u6148\u5584\u603b\u4f1a\u4f1a\u957f\u5510\u627f\u6c9b\u4e00\u884c\u8385\u4e34\u7535\u5149\u79d1\u6280\u8c03\u7814\u6307\u5bfc\u6148\u5584\u516c\u76ca\u5de5\u4f5c \u516c\u53f8\u65b0\u95fb | 2026-07-06 15:58:27","source":"\u7535\u5149\u79d1\u6280\u5b98\u7f51","stocks":"002730","type":"yidong"},{"seq":677946373,"ctime":1783088653,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260703\/677946373.shtml","title":"\u7b97\u7b79\u79d1\u6280\u4e0e\u7535\u5149\u4e91\u6b63\u5f0f\u8fbe\u6210\u6218\u7565\u5408\u4f5c\uff0c\u5171\u542f\u53cc\u7b97\u670d\u52a1\u65b0\u7bc7\u7ae0","source":"\u98de\u8c61\u7f51","stocks":"002730","type":"news"},{"seq":677657578,"ctime":1782216692,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260623\/677657578.shtml","title":"\u7535\u5149\u79d1\u6280\uff1a\u622a\u81f32026\u5e746\u670818\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a27063\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002730","type":"yidong"},{"seq":677552027,"ctime":1781741554,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260618\/677552027.shtml","title":"\u8fd1700\u5bb6\u516c\u53f8\u80a1\u4e1c\u6237\u6570\u66dd\u5149\uff1aST\u798f\u80fd\u8fde\u964d20\u671f \u964d\u5e45\u8d8540%","source":"\u8d22\u95fb","stocks":"002730","type":"news"},{"seq":677537183,"ctime":1781688604,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260617\/677537183.shtml","title":"\u6263\u975e\u51c0\u5229\u6da6\u8170\u65a9\u3001\u5b9e\u63a7\u4eba\u51cf\u6301\u5957\u73b01.67\u4ebf\u540e\uff0c\u7535\u5149\u79d1\u6280\u5b9a\u589e\u52df14\u4ebf\u52a0\u7801\u7b97\u529b","source":"\u91d1\u6295\u7f51","stocks":"002730","type":"news"},{"seq":677508359,"ctime":1781607853,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260616\/677508359.shtml","title":"\u7535\u5149\u79d1\u6280\uff1a\u516c\u53f8\u7b97\u529b\u670d\u52a1\u4e1a\u52a1\u76ee\u524d\u6b63\u5e38\u7ecf\u8425\u4e2d","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002730","type":"yidong"},{"seq":677505089,"ctime":1781602502,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260616\/677505089.shtml","title":"6\u500d\u725b\u80a1\u7535\u5149\u79d1\u6280\u62df\u5b9a\u589e\u4e0d\u8d8514\u4ebf\u5143\u52a0\u7801\u7b97\u529b\u4e1a\u52a1\uff0c\u53bb\u5e74\u6b64\u9879\u4e1a\u52a1\u6536\u5165\u5360\u6bd4\u8fbe\u4e00\u6210","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"002730","type":"news"},{"seq":677479039,"ctime":1781526689,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260615\/677479039.shtml","title":"\u7535\u5149\u79d1\u6280\u4e3b\u4e1a\u627f\u538b \u62df\u52df\u8d4414\u4ebf\u5143\u5e03\u5c40\u6570\u636e\u8fd0\u7b97\u670d\u52a1\u884c\u4e1a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002730","type":"news"},{"seq":677468088,"ctime":1781510926,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260615\/677468088.shtml","title":"\u7535\u5149\u79d1\u6280\u62df\u5b9a\u589e\u52df\u4e0d\u8d8514\u4ebf \u5b9e\u63a7\u4eba\u65b9\u53bb\u5e74\u5df2\u5957\u73b01.7\u4ebf","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":"002730","type":"news"},{"seq":677462009,"ctime":1781502739,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260615\/677462009.shtml","title":"\u4e3b\u4e1a\u5931\u901f\uff0c\u7535\u5149\u79d1\u6280\u629b14\u4ebf\u5143\u5b9a\u589e\u9884\u6848\u201c\u62bc\u6ce8\u201d\u7b97\u529b","source":"\u6df1\u5733\u5546\u62a5","author":"\u5f20\u5f1b","stocks":"002730","type":"news"},{"seq":677455622,"ctime":1781486895,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260615\/677455622.shtml","title":"75\u53ea\u80a1\u5373\u5c06\u5206\u7ea2 \u62a2\u6743\u884c\u60c5\u80fd\u5426\u5f00\u542f\uff1f","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002730","type":"news"},{"seq":677455602,"ctime":1781486814,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260615\/677455602.shtml","title":"2\u5bb6\u516c\u53f8\u4eca\u65e5\u516c\u5e03\u5b9a\u589e\u9884\u6848","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002730","type":"yidong"},{"seq":677321382,"ctime":1780989748,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260609\/677321382.shtml","title":"46\u80a1\u80a1\u4e1c\u6237\u6570\u76f8\u8f83\u4e8e\u4e00\u5b63\u5ea6\u672b\u51cf\u5c11\u903e20%","source":"\u5927\u4f17\u8bc1\u5238\u62a5","stocks":"002730","type":"yidong"},{"seq":677179491,"ctime":1780458017,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260603\/677179491.shtml","title":"\u80e1\u7acb\u5de6\u5e02\u957f\u8385\u4e34\u7535\u5149\u79d1\u6280\u8c03\u7814\u6307\u5bfc\u79d1\u6280\u521b\u65b0\u5de5\u4f5c","source":"\u7535\u5149\u79d1\u6280\u5b98\u5fae","stocks":"002730","type":"yidong"},{"seq":676911672,"ctime":1779451732,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260522\/676911672.shtml","title":"\u7535\u5149\u79d1\u6280\uff1a\u622a\u81f32026\u5e745\u670820\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a30815\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002730","type":"yidong"},{"seq":676804018,"ctime":1779181739,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260519\/676804018.shtml","title":"\u7535\u5149\u79d1\u6280\uff1a\u622a\u81f32026\u5e745\u67088\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a39390\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002730","type":"yidong"},{"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"}]

2026-10-20,16.47,17.00,16.38,16.7600,58768,98408900,1.70;2026-10-19,16.68,16.83,15.94,16.5600,80186,131701300,2.32;2026-10-16,17.35,17.40,16.67,16.8600,66828,113444400,1.93;2026-10-15,17.05,17.54,16.95,17.0100,73533,126499700,2.12;2026-10-14,18.69,18.69,17.81,17.9100,56265,102493100,1.63;2026-10-13,18.40,18.98,17.70,18.7500,75414,138945800,2.18;2026-10-12,19.15,19.34,18.78,18.8500,58778,111651900,1.70;2026-10-09,19.55,19.75,18.15,19.3400,114297,215970500,3.30;2026-10-08,20.56,20.66,19.40,19.7500,77725,154351500,2.25;2026-09-30,20.87,20.92,20.13,20.5500,59083,120970000,1.71;2026-09-29,20.93,20.93,20.45,20.7200,56454,117036600,1.63;2026-09-28,22.35,22.46,20.63,20.9800,94943,201057600,2.74;2026-09-24,22.75,22.75,22.23,22.3100,59166,132696800,1.71;2026-09-23,22.92,23.00,22.57,22.8200,70254,159914800,2.03;2026-09-22,23.88,23.88,22.82,22.8800,113952,264696700,3.29;2026-09-21,24.11,24.66,23.51,23.6100,118044,282209700,3.41;2026-09-18,24.70,25.13,23.95,24.1000,144851,352722100,4.19;2026-09-17,23.81,24.83,23.53,24.4600,208820,510247800,6.03;2026-09-16,21.64,23.80,21.28,23.8000,135272,315729600,3.91;2026-09-15,21.89,22.33,21.60,21.6400,54278,118775700,1.57;2026-09-14,22.75,22.76,21.80,21.8800,68077,151066700,1.97;2026-09-11,23.14,23.28,22.20,22.7800,76969,174262500,2.22;2026-09-10,23.59,23.74,23.17,23.4100,45000,105053500,1.30;2026-09-09,23.66,24.13,23.66,23.7500,60686,145093800,1.75;2026-09-08,24.26,24.61,23.53,23.6200,103106,247769600,2.98;2026-09-07,22.98,24.76,22.98,24.2900,141684,342994300,4.09;2026-09-04,23.33,23.54,22.64,22.8300,68122,157187500,1.97;2026-09-03,23.40,23.44,22.55,23.0600,69679,160196300,2.01;2026-09-02,23.39,23.60,23.11,23.2600,51629,120598600,1.49;2026-09-01,23.89,24.18,23.13,23.5600,94794,222098900,2.74;2026-08-31,23.50,24.09,23.27,23.9200,67713,160813500,1.96;2026-08-28,23.79,24.34,23.37,23.9600,110232,264635900,3.19;2026-08-27,22.90,24.29,22.66,23.8800,215470,509558600,6.23;2026-08-26,21.30,23.31,21.19,22.6400,148924,331640400,4.30;2026-08-25,20.57,21.62,20.38,21.3800,62760,132074500,1.81;2026-08-24,21.58,21.58,20.38,20.8700,50918,106058100,1.47;2026-08-21,21.11,21.74,20.67,21.2500,59389,126149200,1.72;2026-08-20,21.24,21.53,20.70,21.0400,74675,156939700,2.16;2026-08-19,22.00,22.52,21.08,21.1900,77863,168967700,2.25;2026-08-18,22.81,22.99,22.32,22.4600,82478,186318700,2.38;2026-08-17,23.93,24.00,22.57,22.9300,120975,277525700,3.50;2026-08-14,23.75,24.14,23.39,23.7900,69929,165766200,2.02;2026-08-13,24.00,24.62,23.80,23.8100,116389,282047300,3.36;2026-08-12,22.40,24.20,22.34,23.6400,145519,342791600,4.21;2026-08-11,22.57,22.77,21.89,22.4000,106706,239042700,3.08;2026-08-10,22.06,22.61,21.05,22.5100,119176,258679600,3.44;2026-08-07,21.69,22.16,20.93,22.0600,112563,243125600,3.25;2026-08-06,21.76,22.18,21.30,21.6000,82459,179348400,2.38;2026-08-05,21.21,22.38,21.09,21.7600,94841,207055900,2.74;2026-08-04,20.66,21.38,20.36,21.1900,85391,179390500,2.47;2026-08-03,19.90,20.67,19.76,20.5000,103182,208844900,2.98;2026-07-31,20.20,20.80,19.85,19.8600,113241,230912200,3.27;2026-07-30,20.85,21.18,19.30,19.3900,102435,204464600,2.96;2026-07-29,21.66,21.89,20.38,21.1000,117296,246693000,3.39;2026-07-28,21.68,22.40,21.00,21.6600,95064,208213900,2.75;2026-07-27,21.00,21.92,20.66,21.8200,93264,198811900,2.70;2026-07-24,21.81,22.17,21.15,21.1900,77609,167362800,2.24;2026-07-23,21.16,22.50,20.80,22.1000,137450,301804100,3.97;2026-07-22,20.83,22.06,20.44,21.1600,149125,318922200,4.31;2026-07-21,20.97,21.44,18.70,21.0600,219880,436783200,6.35;2026-07-20,23.49,24.06,20.48,20.7800,218351,487832500,6.31;2026-07-17,25.29,25.29,22.76,22.7600,145979,342901700,4.22;2026-07-16,26.90,27.43,25.03,25.2900,110183,286146100,3.18;2026-07-15,29.20,29.53,26.31,27.1200,181262,503521900,5.24;2026-07-14,27.66,29.77,27.50,29.0900,141822,408952600,4.10;2026-07-13,28.75,29.15,27.50,27.9000,151157,430072000,4.37;2026-07-10,26.42,28.77,26.20,28.1000,216816,601307100,6.27;2026-07-09,26.37,26.61,25.12,26.1500,101136,261698300,2.92;2026-07-08,26.62,27.07,25.91,26.3500,99439,263905000,2.87;2026-07-07,27.70,27.76,26.01,26.6200,101750,272607100,2.94;2026-07-06,28.18,29.15,27.50,27.6500,96208,270630000,2.78;2026-07-03,28.25,28.88,27.76,27.7600,67901,190539200,1.96;2026-07-02,28.66,29.79,28.25,28.6200,88243,256308300,2.55;2026-07-01,29.81,30.14,28.81,28.8500,100300,295499600,2.90;2026-06-30,29.19,30.33,28.89,29.9100,106282,316311800,3.07;2026-06-29,28.74,29.30,27.10,29.2600,121964,343064500,3.52;2026-06-26,29.92,29.92,28.70,28.7400,99345,289848500,2.87;2026-06-25,30.33,30.43,28.92,30.1600,135204,399921500,3.91;2026-06-24,31.42,31.80,29.58,30.4300,191399,579569300,5.53;2026-06-23,33.26,33.60,31.44,31.9000,181986,590409100,5.26;2026-06-22,31.00,33.06,30.71,32.6800,293446,954927600,8.48;2026-06-18,29.57,30.45,28.90,30.0500,101489,303456400,2.93;2026-06-17,30.81,30.90,29.12,29.5700,129399,387219200,3.74;2026-06-16,31.20,31.60,30.20,30.8100,143229,441418300,4.14;2026-06-15,28.40,30.77,28.02,30.7700,154561,462650600,4.47;2026-06-12,29.06,31.00,27.96,27.9700,129160,378351300,3.73;2026-06-11,28.19,28.55,26.97,28.4900,95293,264706200,2.75;2026-06-10,28.24,28.75,27.77,28.3100,86472,244351200,2.50;2026-06-09,28.13,28.65,27.62,28.5200,103087,291058800,2.98;2026-06-08,28.00,29.52,27.16,27.7900,134563,377960700,3.89;2026-06-05,29.74,30.24,28.85,29.2100,97100,285861800,2.81;2026-06-04,30.02,30.42,29.35,29.9100,94689,281245300,2.74;2026-06-03,29.41,31.18,29.41,30.4400,132918,403285500,3.84;2026-06-02,29.55,29.72,28.28,29.4000,95828,278125300,2.77;2026-06-01,29.95,30.59,29.42,29.5900,97226,289663500,2.81;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