[{"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"},{"seq":670963149,"ctime":1757322537,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250908\/670963149.shtml","title":"\u7535\u5149\u79d1\u6280\uff1a\u516c\u53f8\u5728\u5c11\u90e8\u5206\u7164\u77ff\u4e95\u4e0b\u53d8\u7535\u6240\u914d\u5957\u4f7f\u7528\u4e86\u5de1\u68c0\u673a\u5668\u4eba","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002730","type":"yidong"},{"seq":670760417,"ctime":1756467562,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250829\/670760417.shtml","title":"\u7535\u5149\u79d1\u6280\uff1a\u622a\u81f32025\u5e748\u670820\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a62445\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002730","type":"yidong"},{"seq":53863425,"ctime":1756224448,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250827\/53863425.shtml","title":"\u7535\u5149\u79d1\u6280\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002730","type":"notice"},{"seq":53863445,"ctime":1756224341,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250827\/53863445.shtml","title":"\u7535\u5149\u79d1\u6280\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002730","type":"notice"},{"seq":670663287,"ctime":1756211573,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250826\/670663287.shtml","title":"\u7535\u5149\u79d1\u6280\u4e0e\u5927\u5510\u6838\u7535\u5171\u542f\u6218\u7565\u5408\u4f5c\u65b0\u7bc7 ","source":"\u7535\u5149\u79d1\u6280\u5b98\u7f51","stocks":"002730","type":"yidong"},{"seq":670652476,"ctime":1756201104,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250826\/670652476.shtml","title":"\u7535\u5149\u79d1\u6280\uff1a2025\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da64704.21\u4e07\u5143\uff0c\u540c\u6bd4\u4e0b\u964d2.65%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002730","type":"yidong"},{"seq":670439482,"ctime":1755503695,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250818\/670439482.shtml","title":"\u7535\u5149\u79d1\u628008\u670818\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":670417145,"ctime":1755265320,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250815\/670417145.shtml","title":"\u5317\u4eac\u7535\u5149\u4e91\u76db\u5927\u542f\u822a\uff0c\u5171\u7ed8\u7b97\u529b\u4ea7\u4e1a\u65b0\u84dd\u56fe","source":"\u7535\u5149\u79d1\u6280\u5b98\u5fae","stocks":"002730","type":"yidong"},{"seq":670374877,"ctime":1755169800,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250814\/670374877.shtml","title":"\u7535\u5149\u79d1\u6280\uff1a\u516c\u53f8\u4f1a\u6839\u636e\u5ba2\u6237\u9700\u6c42\u8fdb\u884c\u7b97\u529b\u914d\u7f6e","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002730","type":"yidong"},{"seq":670344079,"ctime":1755081970,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250813\/670344079.shtml","title":"\u7535\u5149\u79d1\u6280\uff1a\u516c\u53f8\u4e3b\u8425\u4e1a\u52a1\u662f\u4ee5\u77ff\u7528\u9632\u7206\u7535\u5668\u4e3a\u4e3b","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002730","type":"yidong"},{"seq":670339867,"ctime":1755071562,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250813\/670339867.shtml","title":"\u7535\u5149\u79d1\u628008\u670813\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":670064032,"ctime":1754007677,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250801\/670064032.shtml","title":"\u72b6\u544a\u8bc1\u76d1\u4f1a\u8d25\u8bc9\uff0190\u540e\u64cd\u7eb5\u80a1\u4ef7\u88ab\u7f5a\u6ca12.7\u4ebf\u5143\u540e\u7eed\uff1a\u9762\u4e34\u5211\u4e8b\u8ffd\u8d23","source":"\u534e\u590f\u65f6\u62a5","author":"\u5e05\u53ef\u806a","stocks":"002730","type":"news"},{"seq":670029099,"ctime":1753919349,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250731\/670029099.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u6cb3\u5316\u80a1\u4efd\u7b79\u5212\u516c\u53f8\u63a7\u5236\u6743\u53d8\u66f4\u4e8b\u9879 \u80a1\u7968\u505c\u724c","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":"002730","type":"yidong"},{"seq":670013774,"ctime":1753868674,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250730\/670013774.shtml","title":"\u7535\u5149\u79d1\u6280\uff1a\u6301\u80a1\u6bd4\u4f8b\u964d\u81f355%\u4ee5\u4e0b","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002730","type":"yidong"},{"seq":670012787,"ctime":1753866601,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250730\/670012787.shtml","title":"\u7535\u5149\u79d1\u6280\uff1a\u9632\u7206\u7535\u5668\u4ea7\u54c1\u4e3b\u8981\u7528\u4e8e\u7164\u77ff\u3001\u77f3\u6cb9\u77f3\u5316\u3001\u975e\u7164\u77ff\u5c71\u3001\u96a7\u9053\u5de5\u7a0b\u7b49","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002730","type":"yidong"},{"seq":669874778,"ctime":1753346356,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250724\/669874778.shtml","title":"\u7535\u5149\u79d1\u6280\uff1a\u622a\u81f32025\u5e747\u670818\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a76837\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002730","type":"yidong"},{"seq":669734005,"ctime":1752824692,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250718\/669734005.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u4e13\u7528\u8bbe\u5907\u6307\u6570\u6da81.90%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.21%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002730","type":"yidong"},{"seq":669703396,"ctime":1752742810,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250717\/669703396.shtml","title":"\u7535\u5149\u79d1\u628007\u670817\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002730","type":"yidong"},{"seq":669673131,"ctime":1752656409,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250716\/669673131.shtml","title":"\u7535\u5149\u79d1\u628007\u670816\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002730","type":"yidong"},{"seq":669666375,"ctime":1752629826,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250716\/669666375.shtml","title":"\u6570\u636e\u4e2d\u5fc3\u65e9\u76d8\u6d3b\u8dc3 \u6f4d\u67f4\u91cd\u673a\u6da8\u505c\u80a1\u4ef7\u521b\u5386\u53f2\u65b0\u9ad8","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002730","type":"news"},{"seq":669470172,"ctime":1751939101,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250708\/669470172.shtml","title":"\u7535\u5149\u79d1\u6280\u7b49\u6210\u7acb\u5317\u4eac\u534e\u798f\u540c\u821f\u63a7\u80a1\u4e2d\u5fc3","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002730","type":"yidong"},{"seq":669438810,"ctime":1751859539,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250707\/669438810.shtml","title":"\u7535\u5149\u79d1\u6280\u63a7\u80a1\u80a1\u4e1c\u53ca\u4e00\u5b9e\u63a7\u4eba\u62df\u51cf\u6301 \u8fd11\u5e741\u671f\u51c0\u5229\u5747\u964d","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":"002730","type":"news"},{"seq":669437363,"ctime":1751854603,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250707\/669437363.shtml","title":"\u7535\u5149\u79d1\u6280\u7b49\u6210\u7acb\u65b0\u516c\u53f8 \u542bAI\u53ca\u7269\u8054\u7f51\u4e1a\u52a1","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002730","type":"yidong"},{"seq":669316619,"ctime":1751370017,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250701\/669316619.shtml","title":"\u7535\u5149\u79d1\u6280\uff1a\u622a\u81f32025\u5e746\u670830\u65e5\u516c\u53f8\u80a1\u4e1c\u4eba\u6570\u4e3a62684\u6237","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002730","type":"yidong"},{"seq":669112103,"ctime":1750684385,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250623\/669112103.shtml","title":"\u7535\u5149\u79d1\u6280\u62df\u5408\u8d44\u8bbe\u7acb\u5317\u4eac\u7535\u5149\u4e91 \u62d3\u5c55\u7b97\u529b\u670d\u52a1\u677f\u5757\u4e1a\u52a1","source":"\u667a\u901a\u8d22\u7ecf","stocks":"002730","type":"news"},{"seq":669103538,"ctime":1750679884,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250623\/669103538.shtml","title":"\u7535\u5149\u79d1\u6280\uff1a\u8bbe\u7acb\u5b50\u516c\u53f8\u6ce8\u518c\u8d44\u672c1000\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002730","type":"yidong"}]

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;2025-09-30,16.01,16.13,15.95,15.9900,43803,70226100,1.27;2025-09-29,16.06,16.15,15.79,16.0100,58245,93111100,1.68;2025-09-26,16.27,16.32,16.02,16.0200,54672,88253700,1.58;2025-09-25,16.40,16.49,16.25,16.3000,58944,96511300,1.70;2025-09-24,16.19,16.42,15.95,16.3800,66579,108143500,1.92;2025-09-23,16.27,16.38,15.85,16.1800,82434,132305300,2.38;2025-09-22,16.31,16.45,16.12,16.3300,62584,101665300,1.81;2025-09-19,16.54,16.70,16.21,16.3100,83799,137345900,2.42;2025-09-18,16.76,17.04,16.38,16.5400,130041,218291700,3.76;2025-09-17,16.76,17.00,16.67,16.8700,85825,144831500,2.48;2025-09-16,16.63,16.79,16.53,16.7900,80095,133540000,2.31;2025-09-15,16.71,17.00,16.50,16.6300,93236,155288400,2.69;2025-09-12,16.93,17.03,16.55,16.7000,113177,190184900,3.27;2025-09-11,16.60,16.95,16.44,16.9400,86141,144383500,2.49;2025-09-10,16.77,16.77,16.53,16.6100,48219,80099200,1.39;2025-09-09,16.95,16.95,16.57,16.6700,64269,107405100,1.86;2025-09-08,16.86,16.95,16.71,16.9200,72547,122396100,2.10;2025-09-05,16.51,16.88,16.45,16.8600,83314,139553400,2.41;2025-09-04,16.54,16.79,16.24,16.5100,102708,170549700,2.97;2025-09-03,17.26,17.26,16.38,16.4900,94486,158573500,2.73;2025-09-02,17.44,17.58,16.67,17.0300,132650,226199700,3.83;2025-09-01,17.30,17.60,17.29,17.5500,90730,158578900,2.62;2025-08-29,17.53,17.60,17.26,17.3000,102314,177848500,2.96;2025-08-28,17.64,17.85,16.80,17.5500,195818,339896800,5.66;2025-08-27,18.45,18.57,17.65,17.7000,193175,352105600,5.58;2025-08-26,18.62,18.62,18.40,18.4300,138746,256581700,4.01;2025-08-25,18.66,18.90,18.45,18.6200,226293,421216100,6.54;2025-08-22,18.46,18.55,18.35,18.4900,156520,288661200,4.52;2025-08-21,18.64,18.69,18.23,18.3700,147385,271643100,4.26;2025-08-20,18.73,18.80,18.40,18.6400,159393,295790600,4.61;2025-08-19,18.75,18.91,18.41,18.6700,263436,492319700,7.61;2025-08-18,18.12,18.94,18.03,18.8400,351342,651003100,10.15;2025-08-15,17.72,18.10,17.71,18.0600,156557,281240500,4.52;2025-08-14,18.31,18.40,17.84,17.9300,255210,461266000,7.38;2025-08-13,17.51,18.75,17.48,18.4900,435992,800261100,12.60;2025-08-12,17.66,17.66,17.36,17.5200,88451,154504800,2.56;2025-08-11,17.40,17.68,17.40,17.6600,87760,154175600,2.54;2025-08-08,17.71,17.71,17.41,17.4100,104424,182770400,3.02;2025-08-07,17.95,17.95,17.60,17.7900,130992,232219100,3.79;2025-08-06,17.84,17.97,17.60,17.9000,153875,274262700,4.45;2025-08-05,17.44,17.93,17.37,17.8600,182155,322211500,5.26;2025-08-04,17.03,17.41,17.00,17.4000,75078,129532100,2.17;2025-08-01,17.27,17.37,17.01,17.2200,91974,157879700,2.66;2025-07-31,17.33,17.57,17.23,17.2700,121530,211844800,3.51;2025-07-30,18.03,18.06,17.38,17.4800,175890,309838800,5.08;2025-07-29,17.94,18.23,17.71,18.0200,207007,372566800,5.98;2025-07-28,17.74,17.97,17.70,17.9300,171983,307423500,4.97;2025-07-25,18.15,18.17,17.70,17.7300,170132,303120000,4.92;2025-07-24,17.91,18.05,17.79,18.0000,172243,308750000,4.98;2025-07-23,18.03,18.25,17.84,17.9200,222740,401464600,6.44;2025-07-22,18.42,18.56,18.05,18.1100,320350,583224100,9.26;2025-07-21,18.77,19.10,18.39,18.6100,419584,783305700,12.13;2025-07-18,19.80,19.80,18.68,18.7000,631938,1201602900,18.26;2025-07-17,18.30,19.81,18.30,19.8100,771759,1458012000,22.30;2025-07-16,16.33,18.01,16.33,18.0100,219531,388965000,6.34;2025-07-15,16.51,16.55,16.22,16.3700,71962,117649300,2.08;2025-07-14,16.22,16.52,16.21,16.4500,73681,120859200,2.13;2025-07-11,16.20,16.25,15.96,16.2300,72887,117431400,2.11;2025-07-10,16.17,16.25,16.04,16.1300,55729,89867500,1.61;2025-07-09,16.23,16.50,16.19,16.2300,81571,133326000,2.36;2025-07-08,16.31,16.35,16.02,16.2200,65690,106188900,1.90;2025-07-07,15.80,16.18,15.66,16.1500,101284,162171200,2.93;2025-07-04,16.58,16.69,16.37,16.3700,65142,107310200,1.88;2025-07-03,16.50,16.65,16.43,16.5900,55811,92374700,1.61;2025-07-02,16.77,16.77,16.46,16.5500,80241,133080000,2.32;2025-07-01,16.91,16.98,16.68,16.8200,105054,176544000,3.04;2025-06-30,16.80,17.11,16.65,16.9100,142687,240781100,4.12;2025-06-27,16.44,16.80,16.42,16.7000,114843,191253500,3.32;2025-06-26,16.51,16.87,16.40,16.5200,124914,207647400,3.61;2025-06-25,16.44,16.67,16.28,16.5400,110519,182211900,3.19;2025-06-24,15.99,16.44,15.99,16.3500,106028,173187000,3.06;2025-06-23,15.59,16.03,15.40,15.9800,68748,109225600,1.99;2025-06-20,15.81,16.16,15.72,15.8000,65932,104809600,1.91;2025-06-19,16.15,16.33,15.83,15.8800,81856,131290900,2.37;2025-06-18,16.20,16.37,16.06,16.3100,62304,100963300,1.80;2025-06-17,16.38,16.50,16.21,16.3100,67351,109846900,1.95;2025-06-16,16.03,16.55,16.03,16.4400,78894,129401300,2.28