[{"seq":656777312,"ctime":1712821836,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240411\/656777312.shtml","title":"\u534e\u4e1c\u6570\u63a704\u670811\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"002248","type":"yidong"},{"seq":656772042,"ctime":1712803401,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240411\/656772042.shtml","title":"\u4e2d\u56fd\u4eba\u5f62\u673a\u5668\u4eba\u5e02\u573a\u89c4\u6a21\u9884\u8ba1\u4e8e2029\u5e74\u8fbe\u5230750\u4ebf\u5143\uff0c\u673a\u5668\u4ebaETF\u6da81.46%\uff0c\u8fd1\u4e09\u6708\u65b0\u589e\u89c4\u6a21\u540c\u7c7b\u9886\u5148","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"002248","type":"news"},{"seq":656734145,"ctime":1712737033,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240410\/656734145.shtml","title":"\u534e\u4e1c\u6570\u63a7\u9996\u677f\u6da8\u505c\uff0c\u5c01\u677f\u8d44\u91d15699.84\u4e07\u5143","source":"\u91d1\u878d\u754c","stocks":"002248","type":"news","yidong":"1"},{"seq":656733403,"ctime":1712735464,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240410\/656733403.shtml","title":"\u534e\u4e1c\u6570\u63a704\u670810\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002248","type":"yidong","yidong":"1"},{"seq":656726942,"ctime":1712713754,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240410\/656726942.shtml","title":"\u518d\u8fce\u653f\u7b56\u5229\u597d\uff0c\u673a\u5e8aETF\u5f3a\u52bf\u62c9\u5347\uff0c\u534e\u4e1c\u6570\u63a7\u3001\u534e\u4e1c\u91cd\u673a\u6da8\u505c","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"002248","type":"news","yidong":"1"},{"seq":656726796,"ctime":1712713420,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240410\/656726796.shtml","title":"\u4e03\u90e8\u95e8\u53d1\u6587\u63a8\u52a8\u8bbe\u5907\u6362\u65b0\uff0c4\u4e07\u4ebf\u89c4\u6a21\u91ca\u653e\uff01\u5de5\u4e1a\u6bcd\u673aETF\u6da82%","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"002248","type":"news","yidong":"1"},{"seq":656726260,"ctime":1712712574,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240410\/656726260.shtml","title":"\u5de5\u4e1a\u6bcd\u673a\u6982\u5ff5\u9ad8\u5f00\uff0c\u534e\u4e1c\u6570\u63a7\u3001\u534e\u4e1c\u91cd\u673a\u7ade\u4ef7\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002248","type":"news","yidong":"1"},{"seq":656664463,"ctime":1712577740,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240408\/656664463.shtml","title":"\u4ef7\u683c\u524d\u7ebf|3\u670829\u65e5\u5149\u4f0f\u9006\u53d8\u5668(2000W+)\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":"002248","type":"yidong"},{"seq":656565791,"ctime":1712098901,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240403\/656565791.shtml","title":"\u4ef7\u683c\u524d\u7ebf|3\u670822\u65e5\u5149\u4f0f\u9006\u53d8\u5668(2000W+)\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":"002248","type":"yidong"},{"seq":656372550,"ctime":1711569083,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240328\/656372550.shtml","title":"\u534e\u4e1c\u6570\u63a7\u53d6\u5f97\u6db2\u63a7\u81ea\u52a8\u8865\u507f\u5f0f\u589e\u538b\u88c5\u7f6e\u4e13\u5229\uff0c\u89e3\u51b3\u4e86\u73b0\u6709\u6db2\u538b\u88c5\u7f6e\u6210\u672c\u9ad8\u3001\u5de5\u4f5c\u6548\u7387\u4f4e\u7684\u6280\u672f\u95ee\u9898","source":"\u91d1\u878d\u754c","stocks":"002248","type":"news"},{"seq":656289049,"ctime":1711418562,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240326\/656289049.shtml","title":"\u673a\u5668\u4eba\u884c\u4e1a\u518d\u8fce\u653f\u7b56\u5229\u597d\uff0c\u673a\u5668\u4ebaETF\u6da8\u8d850.4%","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"002248","type":"news"},{"seq":655941707,"ctime":1710427207,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240314\/655941707.shtml","title":"\u653f\u7b56\u9a71\u52a8\u65b0\u4e00\u8f6e\u8bbe\u5907\u6362\u65b0\uff0c\u5de5\u4e1a\u6bcd\u673a\u677f\u5757\u8fce\u6765\u4e0a\u6da8\u673a\u4f1a","source":"\u8bc1\u5238\u5e02\u573a\u5468\u520a","author":"\u672c\u520a","stocks":"002248","type":"news"},{"seq":655727615,"ctime":1709861284,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240308\/655727615.shtml","title":"\u5de5\u4e1a\u6bcd\u673a\u6982\u5ff5\u76d8\u521d\u8d70\u4f4e \u777f\u80fd\u79d1\u6280\u8dcc\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002248","type":"news"},{"seq":655643074,"ctime":1709690121,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240306\/655643074.shtml","title":"\u534e\u4e1c\u91cd\u673a\u6da8\u505c\uff0c\u91cd\u8981\u4f1a\u8bae\u63d0\u53ca\u91cd\u70b9\u652f\u6301\u79d1\u6280\u521b\u65b0\u548c\u5236\u9020\u4e1a\u53d1\u5c55\uff0c\u673a\u5e8aETF\u6216\u6301\u7eed\u53d7\u76ca","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"002248","type":"news"},{"seq":655643075,"ctime":1709690121,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240306\/655643075.shtml","title":"\u4eba\u5f62\u673a\u5668\u4eba\u4ea7\u4e1a\u5316\u52a0\u901f\uff0c\u673a\u5668\u4ebaETF\u9006\u5e02\u4e0a\u6da8\u8d850.6%\uff0c\u6da8\u5e45\u540c\u7c7b\u7b2c\u4e00","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"002248","type":"news"},{"seq":655642464,"ctime":1709688977,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240306\/655642464.shtml","title":"\u65b0\u578b\u5de5\u4e1a\u5316\u6982\u5ff5\u65e9\u76d8\u8d70\u5f3a \u4f70\u5965\u667a\u80fd20cm\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002248","type":"news"},{"seq":655554799,"ctime":1709518701,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240304\/655554799.shtml","title":"\u9ad8\u6280\u672f\u5236\u9020\u4e1aPMI\u4fdd\u6301\u6269\u5f20\uff0c\u673a\u5e8aETF\u4e0a\u8f66\u673a\u4f1a\uff1f\u7ebd\u5a01\u6570\u63a7\u8dcc\u8d857%","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"002248","type":"news"},{"seq":655504526,"ctime":1709270504,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240301\/655504526.shtml","title":"\u5b87\u6676\u80a1\u4efd\u4e24\u8fde\u677f\uff0c\u673a\u5e8aETF\u5ef6\u7eed\u5f3a\u52bf\uff0c\u786c\u79d1\u6280\u8d5b\u9053\u6216\u6301\u7eed\u53d7\u653f\u7b56\u50ac\u5316","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"002248","type":"news"},{"seq":655502574,"ctime":1709260971,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240301\/655502574.shtml","title":"\u5de5\u4e1a\u6bcd\u673a\u76d8\u4e2d\u62c9\u5347\uff0c\u5b87\u6676\u80a1\u4efd\u6da8\u505c\uff0c\u5de5\u4e1a\u6bcd\u673aETF\u6da81%","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"002248","type":"news"},{"seq":655501808,"ctime":1709259154,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240301\/655501808.shtml","title":"\u534e\u4e1c\u6570\u63a7\u76d8\u4e2d\u8d77\u98de\uff0c\u673a\u5668\u4ebaETF\u673a\u5e8aETF\u53cc\u53cc\u6da8\u8d851%\uff0c\u6216\u6301\u7eed\u53d7\u76ca\u653f\u7b56\u50ac\u5316","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"002248","type":"news"},{"seq":655461791,"ctime":1709193064,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240229\/655461791.shtml","title":"\u534e\u4e1c\u6570\u63a702\u670829\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002248","type":"yidong","yidong":"1"},{"seq":655461506,"ctime":1709192419,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240229\/655461506.shtml","title":"\u5de5\u4fe1\u90e8\u5f00\u5c55\u7814\u53d1\u8d39\u7528\u4f01\u4e1a\u6e05\u5355\u5de5\u4f5c\uff0c\u673a\u5e8aETF\u5c3e\u76d8\u62c9\u5347\uff0c\u534e\u4e1c\u6570\u63a7\u3001\u534e\u4e1c\u91cd\u673a\u7b49\u80a1\u6279\u91cf\u6da8\u505c","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"002248","type":"news","yidong":"1"},{"seq":655459444,"ctime":1709188433,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240229\/655459444.shtml","title":"\u5de5\u4e1a\u6bcd\u673a\u677f\u5757\u5c3e\u76d8\u8d70\u5f3a \u534e\u4e1c\u91cd\u673a\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002248","type":"news","yidong":"1"},{"seq":655454839,"ctime":1709172141,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240229\/655454839.shtml","title":"\u96f7\u8d5b\u667a\u80fd\u6da8\u8d857%\uff0c\u673a\u5668\u4eba\u3001\u673a\u5e8a\u7b49\u786c\u79d1\u6280\u8d5b\u9053\u6301\u7eed\u62c9\u5347\uff0c\u6709\u671b\u6301\u7eed\u53d7\u76ca\u65b0\u8d28\u751f\u4ea7\u529b","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"002248","type":"news","yidong":"1"},{"seq":655416748,"ctime":1709106686,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240228\/655416748.shtml","title":"\u534e\u4e1c\u6570\u63a702\u670828\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"002248","type":"yidong","yidong":"1"},{"seq":655406335,"ctime":1709080986,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240228\/655406335.shtml","title":"\u534e\u4e1c\u6570\u63a7\u53d6\u5f97\u624b\u52a8\u6db2\u538b\u6298\u5f2f\u88c5\u7f6e\u4e13\u5229\uff0c\u89e3\u51b3\u4e86\u73b0\u6709\u6298\u5f2f\u673a\u5e8a\u64cd\u4f5c\u590d\u6742\u3001\u8fd0\u884c\u6210\u672c\u9ad8\u3001\u6574\u673a\u8fc7\u91cd\u4e0d\u6613\u642c\u79fb\u4f7f\u7528\u7684\u6280\u672f\u95ee\u9898","source":"\u91d1\u878d\u754c","stocks":"002248","type":"news","yidong":"1"},{"seq":655371237,"ctime":1709021489,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240227\/655371237.shtml","title":"\u534e\u4e1c\u6570\u63a7\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652780.81\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"002248","type":"yidong","yidong":"1"},{"seq":655364542,"ctime":1708999935,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240227\/655364542.shtml","title":"\u5012\u8f66\u63a5\u4eba\uff01\u673a\u5668\u4ebaETF\u6301\u4ed3\u80a1\u514b\u6765\u673a\u7535\u7b49\u591a\u80a1\u6da8\u505c\uff0c\u76d8\u4e2d\u6ea2\u4ef7","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"002248","type":"news","yidong":"1"},{"seq":655364019,"ctime":1708999002,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240227\/655364019.shtml","title":"\u5355\u65e5\u6d41\u5165\u8d851.3\u4ebf\u5143\uff0c\u673a\u5668\u4ebaETF\u89c4\u6a21\u521b\u5386\u53f2\u65b0\u9ad8\uff0c\u4f4d\u5c45\u540c\u7c7b\u57fa\u91d1\u7b2c\u4e00","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"002248","type":"news","yidong":"1"},{"seq":655363960,"ctime":1708998883,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240227\/655363960.shtml","title":"\u5012\u8f66\u63a5\u4eba\uff1f\u673a\u5e8a\u677f\u5757\u9707\u8361\u8d70\u4f4e\uff0c\u534e\u4e1c\u6570\u63a7\u7b49\u80a1\u5f3a\u52bf\u6da8\u505c","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"002248","type":"news","yidong":"1"},{"seq":655324640,"ctime":1708938009,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240226\/655324640.shtml","title":"\u534e\u4e1c\u6570\u63a702\u670826\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002248","type":"yidong","yidong":"1"},{"seq":655316126,"ctime":1708916210,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240226\/655316126.shtml","title":"\u591a\u91cd\u91cd\u78c5\u5229\u597d\u6765\u88ad\uff0c\u5de5\u4e1a\u6bcd\u673aETF9\u4ea4\u6613\u65e5\u6da8\u5e45\u903e26%","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"002248","type":"news","yidong":"1"},{"seq":655315883,"ctime":1708915578,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240226\/655315883.shtml","title":"\u8bbe\u5907\u6362\u65b0\u5229\u597d\u50ac\u52a8\uff0c\u673a\u5e8aETF\u5f3a\u52bf\u51b2\u51fb\u4e5d\u8fde\u9633\uff0c\u534e\u4e1c\u91cd\u673a\u3001\u534e\u4e1c\u6570\u63a7\u7b49\u80a1\u6279\u91cf\u6da8\u505c","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"002248","type":"news","yidong":"1"},{"seq":45932535,"ctime":1706630843,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240131\/45932535.shtml","title":"\u534e\u4e1c\u6570\u63a7\uff1a2023\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002248","type":"notice"},{"seq":654263142,"ctime":1705632602,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240119\/654263142.shtml","title":"\u5de5\u4e1a\u6bcd\u673a\u6982\u5ff5\u63a2\u5e95\u56de\u5347 \u9752\u6d77\u534e\u9f0e\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002248","type":"news"},{"seq":652173909,"ctime":1699943718,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231114\/652173909.shtml","title":"\u5b89\u4fe1\u8bc1\u5238\uff1a\u673a\u5e8a\u884c\u4e1a\u4ecd\u5904\u4e8e\u7b51\u5e95\u9636\u6bb5 \u9ad8\u7aef\u5316+\u56fd\u4ea7\u66ff\u4ee3\u4e3a\u957f\u671f\u6295\u8d44\u4e3b\u7ebf","source":"\u667a\u901a\u8d22\u7ecf","stocks":"002248","type":"news"},{"seq":651957320,"ctime":1699349379,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231107\/651957320.shtml","title":"\u4eba\u5f62\u673a\u5668\u4eba\u83b7\u653f\u7b56\u52a0\u6301 \u4ea7\u4e1a\u94fe\u516c\u53f8\u88ab\u6295\u8d44\u8005\u9ad8\u9891\u5173\u6ce8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002248","type":"news"},{"seq":651686788,"ctime":1698625908,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231030\/651686788.shtml","title":"\u4ef7\u683c\u524d\u7ebf|\u5149\u4f0f\u9006\u53d8\u5668(2000W+)\u4ef7\u683c\u8fd1\u4e00\u4e2a\u6708\u65e0\u5f02\u52a8","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":"002248","type":"yidong"},{"seq":44827153,"ctime":1698250050,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20231026\/44827153.shtml","title":"\u534e\u4e1c\u6570\u63a7\uff1a2023\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002248","type":"notice"}]
2024-04-18,6.22,6.23,5.91,6.0600,178702,108723600,5.81;2024-04-17,5.70,6.39,5.70,6.2800,202943,126192000,6.60;2024-04-16,6.35,6.45,6.06,6.0600,117031,71488600,3.81;2024-04-15,6.96,7.22,6.73,6.7300,274535,188872100,8.93;2024-04-12,7.60,7.72,7.20,7.4800,359474,268517800,11.69;2024-04-11,7.60,8.22,7.37,7.9000,597002,469494500,19.41;2024-04-10,7.60,7.60,7.60,7.6000,168649,128173500,5.48;2024-04-09,6.80,6.95,6.80,6.9100,38665,26625600,1.26;2024-04-08,7.03,7.08,6.82,6.8200,66494,45900700,2.16;2024-04-03,7.16,7.16,6.94,7.0200,55449,38898200,1.80;2024-04-02,7.23,7.23,7.05,7.1100,70162,49990200,2.28;2024-04-01,7.19,7.24,7.17,7.2400,73897,53248000,2.40;2024-03-29,7.17,7.25,7.06,7.1700,60834,43529100,1.98;2024-03-28,6.87,7.22,6.87,7.1100,104247,73893000,3.39;2024-03-27,7.31,7.32,6.86,6.8700,132642,93816000,4.31;2024-03-26,7.47,7.60,7.23,7.3900,109077,80589400,3.55;2024-03-25,7.40,7.55,7.23,7.2600,111431,82616500,3.62;2024-03-22,7.73,7.73,7.46,7.5000,127983,96755000,4.16;2024-03-21,7.71,7.79,7.63,7.7400,133763,103314300,4.35;2024-03-20,7.71,7.75,7.61,7.7100,115823,88816900,3.77;2024-03-19,7.76,7.92,7.68,7.7100,184976,144095600,6.02;2024-03-18,7.65,7.88,7.64,7.8200,230971,179334800,7.51;2024-03-15,7.45,7.75,7.32,7.6900,182939,138878300,5.95;2024-03-14,7.68,7.78,7.38,7.4700,160106,121601600,5.21;2024-03-13,7.60,7.65,7.53,7.5500,148069,112438500,4.82;2024-03-12,7.71,7.71,7.57,7.6000,149959,114226200,4.88;2024-03-11,7.71,7.79,7.51,7.6700,263418,200535200,8.57;2024-03-08,7.80,7.86,7.62,7.8300,240704,186298800,7.83;2024-03-07,8.24,8.60,7.80,7.9600,467324,380629300,15.20;2024-03-06,7.69,8.18,7.62,7.9300,359907,287040000,11.70;2024-03-05,7.75,8.18,7.62,7.6800,350924,275438700,11.41;2024-03-04,7.75,7.96,7.55,7.8900,443600,344027800,14.43;2024-03-01,7.65,8.25,7.36,8.0600,667282,528487000,21.70;2024-02-29,6.49,7.50,6.49,7.5000,412897,295262300,13.43;2024-02-28,7.73,7.98,6.81,6.8200,540099,402957800,17.56;2024-02-27,7.57,7.57,7.29,7.5700,246947,186053700,8.03;2024-02-26,6.88,6.88,6.88,6.8800,32052,22051800,1.04;2024-02-23,5.99,6.27,5.93,6.2500,132801,80878800,4.32;2024-02-22,5.75,5.95,5.73,5.9500,110094,64583800,3.58;2024-02-21,5.59,5.91,5.53,5.7200,111011,64435800,3.61;2024-02-20,5.48,5.65,5.39,5.6500,98889,55061500,3.22;2024-02-19,5.45,5.59,5.35,5.5200,121974,66834600,3.97;2024-02-08,4.95,5.38,4.80,5.3300,151154,77417100,4.92;2024-02-07,5.09,5.22,4.86,4.8900,131875,66328100,4.29;2024-02-06,4.75,5.30,4.60,5.0700,146824,71630000,4.77;2024-02-05,5.60,5.62,5.11,5.1100,114054,59298100,3.71;2024-02-02,6.02,6.20,5.44,5.6800,94702,55156500,3.08;2024-02-01,6.01,6.10,5.77,5.9900,86641,51607300,2.82;2024-01-31,6.56,6.56,6.01,6.0200,121689,75783400,3.96;2024-01-30,6.82,6.91,6.63,6.6300,47852,32358300,1.56;2024-01-29,7.14,7.20,6.85,6.8800,64144,44689400,2.09;2024-01-26,7.13,7.22,7.10,7.1200,61914,44312300,2.01;2024-01-25,6.99,7.17,6.93,7.1500,82137,58067000,2.67;2024-01-24,7.05,7.27,6.74,7.0000,80621,56365700,2.62;2024-01-23,6.98,7.02,6.82,6.9300,85370,58920500,2.78;2024-01-22,7.36,7.58,6.96,7.0100,125870,91444400,4.09;2024-01-19,7.45,7.92,7.39,7.5200,167910,128333300,5.46;2024-01-18,7.32,7.50,7.14,7.5000,82497,60403100,2.68;2024-01-17,7.60,7.60,7.36,7.3700,42597,31750700,1.39;2024-01-16,7.66,7.70,7.46,7.5700,55570,42023200,1.81;2024-01-15,7.72,7.75,7.52,7.6400,61341,46728400,1.99;2024-01-12,7.82,7.90,7.72,7.7500,57614,44947000,1.87;2024-01-11,7.68,7.85,7.65,7.8500,69026,53463500,2.24;2024-01-10,7.82,7.85,7.68,7.6900,55515,42944000,1.81;2024-01-09,7.67,8.01,7.65,7.8700,83552,65874400,2.72;2024-01-08,7.89,7.91,7.68,7.6800,55772,43392800,1.81;2024-01-05,8.05,8.14,7.87,7.9000,60214,48109800,1.96;2024-01-04,8.05,8.13,8.00,8.0800,51568,41658900,1.68;2024-01-03,8.18,8.18,8.01,8.0900,56293,45480200,1.83;2024-01-02,8.13,8.24,8.12,8.1800,53425,43759900,1.74;2023-12-29,8.09,8.15,8.03,8.1500,64815,52582100,2.11;2023-12-28,7.81,8.10,7.76,8.0600,103169,82448500,3.36;2023-12-27,7.85,7.92,7.78,7.8200,60134,47215600,1.96;2023-12-26,8.10,8.13,7.83,7.8700,89378,70889200,2.91;2023-12-25,7.95,8.31,7.80,8.1200,122009,98660100,3.97;2023-12-22,8.08,8.10,7.92,7.9500,55592,44565300,1.81;2023-12-21,7.99,8.10,7.85,8.0700,61661,49136200,2.01;2023-12-20,8.11,8.19,7.99,8.0000,50865,41184700,1.65;2023-12-19,8.05,8.13,7.91,8.1100,54085,43529900,1.76;2023-12-18,8.12,8.16,8.01,8.0300,63024,50888000,2.05;2023-12-15,8.17,8.22,8.11,8.1500,49288,40209300,1.60;2023-12-14,8.27,8.33,8.16,8.1600,88786,72981200,2.89;2023-12-13,8.24,8.44,8.21,8.2900,136072,113338300,4.43;2023-12-12,8.23,8.24,8.15,8.2100,56065,45910800,1.82;2023-12-11,8.15,8.27,8.07,8.2600,100374,82213700,3.26;2023-12-08,8.22,8.33,8.11,8.2100,89949,73565700,2.93;2023-12-07,8.30,8.31,8.16,8.2300,61949,50959800,2.01;2023-12-06,8.26,8.43,8.26,8.3000,51017,42645800,1.66;2023-12-05,8.52,8.55,8.30,8.3000,79301,66498000,2.58;2023-12-04,8.52,8.59,8.52,8.5500,61614,52699500,2.00;2023-12-01,8.55,8.58,8.43,8.5400,78818,66942500,2.56;2023-11-30,8.72,8.82,8.47,8.5800,115442,99218700,3.75;2023-11-29,8.78,8.95,8.74,8.7600,107678,95169400,3.50;2023-11-28,8.70,8.81,8.57,8.7900,80207,70202800,2.61;2023-11-27,8.66,8.82,8.60,8.6900,103344,89913000,3.36;2023-11-24,8.82,9.10,8.75,8.7700,194710,173236500,6.33;2023-11-23,8.69,8.83,8.66,8.8200,79967,70125100,2.60;2023-11-22,8.83,8.90,8.69,8.7000,98405,86346700,3.20;2023-11-21,9.06,9.07,8.83,8.8700,172674,154036400,5.62;2023-11-20,8.92,9.06,8.88,9.0400,206044,185356600,6.70;2023-11-17,8.69,8.95,8.64,8.8700,208997,185043300,6.80;2023-11-16,8.77,8.78,8.69,8.7000,79996,69850700,2.60;2023-11-15,8.78,8.80,8.69,8.7700,104534,91495400,3.40;2023-11-14,8.82,8.84,8.71,8.7400,117284,102557100,3.81;2023-11-13,8.66,8.95,8.62,8.8100,205676,180776000,6.69;2023-11-10,8.55,8.65,8.49,8.6000,102915,88240200,3.35;2023-11-09,8.63,8.71,8.55,8.5700,136623,117678100,4.44;2023-11-08,8.64,8.68,8.55,8.6500,130278,112206100,4.24;2023-11-07,8.60,8.65,8.54,8.6300,123014,105897800,4.00;2023-11-06,8.50,8.66,8.48,8.6300,155400,133460600,5.05;2023-11-03,8.32,8.55,8.32,8.4800,164807,139697000,5.36;2023-11-02,8.39,8.44,8.26,8.2700,83975,69996700,2.73;2023-11-01,8.39,8.46,8.36,8.3800,85903,72236900,2.79;2023-10-31,8.48,8.54,8.31,8.4000,128527,108029000,4.18;2023-10-30,8.36,8.54,8.31,8.5100,164777,139481900,5.36;2023-10-27,8.33,8.43,8.18,8.3800,146749,121863000,4.77;2023-10-26,8.30,8.39,8.18,8.3900,132622,109690000,4.31;2023-10-25,8.31,8.50,8.30,8.4200,134425,113054000,4.37;2023-10-24,8.20,8.38,8.20,8.3000,124411,103174200,4.05;2023-10-23,8.37,8.50,8.14,8.1900,132942,109603800,4.32;2023-10-20,8.60,8.73,8.44,8.4600,123241,105293000,4.01