[{"seq":657395127,"ctime":1714360394,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240429\/657395127.shtml","title":"\u91d1\u4ef7\u9ad8\u4f4d\u6ce2\u52a8\u6291\u5236\u91d1\u9970\u6d88\u8d39 \u591a\u5bb6\u9ec4\u91d1\u73e0\u5b9d\u4e0a\u5e02\u516c\u53f8\u4e00\u5b63\u5ea6\u4e1a\u7ee9\u589e\u901f\u5931\u8272","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002731","type":"news"},{"seq":657385137,"ctime":1714346229,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240429\/657385137.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u8d35\u5dde\u8305\u53f0\u7b49\u62ab\u9732\u4e00\u5b63\u62a5","source":"\u540c\u82b1\u987aC\u95fb","stocks":"002731","type":"yidong"},{"seq":47414385,"ctime":1714320452,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240429\/47414385.shtml","title":"\u8403\u534e\u73e0\u5b9d\uff1a2024\u5e74\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002731","type":"notice"},{"seq":47414365,"ctime":1714320446,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240429\/47414365.shtml","title":"\u8403\u534e\u73e0\u5b9d\uff1a2023\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002731","type":"notice"},{"seq":47414477,"ctime":1714320338,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240429\/47414477.shtml","title":"\u8403\u534e\u73e0\u5b9d\uff1a2023\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002731","type":"notice"},{"seq":656911164,"ctime":1713232038,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240416\/656911164.shtml","title":"\u7f8e\u96f6\u552e\u6570\u636e\u9ad8\u4e8e\u9884\u671f\uff0c\u964d\u606f\u6216\u63a8\u8fdf\uff0c\u9ec4\u91d1\u80a1ETF\u9707\u8361\u76d8\u6574\u83b7\u8d44\u91d1\u6301\u7eed\u5e03\u5c40","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"002731","type":"news"},{"seq":656900651,"ctime":1713195706,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240415\/656900651.shtml","title":"\u83b1\u7ec5\u901a\u7075\u906d\u76d1\u63a7 \u9ec4\u91d1\u80a1\u96c6\u4f53\u4e0b\u8dcc","source":"\u91d1\u878d\u6295\u8d44\u62a5","stocks":"002731","type":"news"},{"seq":656867222,"ctime":1713148199,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240415\/656867222.shtml","title":"\u9ec4\u91d1\u6982\u5ff5\u5927\u5e45\u8df3\u6c34\uff0c9\u8fde\u677f\u83b1\u7ec5\u901a\u7075\u8dcc\u505c\uff0c\u66fc\u5361\u9f99\u7b49\u5927\u8dcc","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002731","type":"news"},{"seq":656865628,"ctime":1713145159,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240415\/656865628.shtml","title":"\u7f8e3\u6708\u901a\u80c0\u8d85\u9884\u671f\uff0c\u964d\u606f\u9884\u671f\u5ef6\u540e\uff0c\u9ec4\u91d1\u80a1ETF\u5927\u5e45\u8df3\u6c34\uff0c\u6df1\u4e2d\u534e\u3001\u8403\u534e\u73e0\u5b9d\u7b49\u80a1\u6279\u91cf\u8dcc\u505c","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"002731","type":"news"},{"seq":656815624,"ctime":1712886716,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240412\/656815624.shtml","title":"\u3010\u89e3\u8bfb\u3011\u6da8\u75af\u4e86\uff01\u56fd\u9645\u91d1\u4ef7\u6301\u7eed\u62c9\u5347 \u6caa\u91d1\u7a81\u7834568\u5143\/\u514b\u518d\u521b\u5386\u53f2\u65b0\u9ad8","source":"\u540c\u82b1\u987a\u671f\u8d27\u901a","stocks":"002731","type":"news"},{"seq":656812219,"ctime":1712881796,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240412\/656812219.shtml","title":"\u4ef7\u683c\u6da8\u5e45\u8d85\u8d8a\u9ec4\u91d1 \u767d\u94f6\u662f\u4e0b\u4e00\u4e2a\u6295\u8d44\u98ce\u53e3","source":"\u6c5f\u82cf\u7ecf\u6d4e\u62a5","stocks":"002731","type":"news"},{"seq":656776959,"ctime":1712821058,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240411\/656776959.shtml","title":"\u73e0\u5b9d\u9996\u9970\u884c\u4e1a11\u65e5\u4e3b\u529b\u51c0\u6d41\u51fa5.17\u4ebf\u5143\uff0c\u6df1\u4e2d\u534eA\u3001\u4e2d\u56fd\u9ec4\u91d1\u5c45\u524d","source":"\u91d1\u878d\u754c","stocks":"002731","type":"news"},{"seq":656773984,"ctime":1712814581,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240411\/656773984.shtml","title":"\u7f8e\u56fd3\u6708CPI\u5168\u9762\u8d85\u9884\u671f\uff0c\u7f8e\u964d\u606f\u964d\u6e29\uff0c\u9ec4\u91d1\u80a1ETF\u4e0a\u5e02\u4ee5\u6765\u7d2f\u8ba1\u6da8\u5e45\u8d8540%","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"002731","type":"news"},{"seq":656763773,"ctime":1712792061,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240411\/656763773.shtml","title":"\u7a81\u53d1\u5229\u7a7a \u91d1\u4ef7\u76d8\u4e2d\u8df3\u6c34\uff01\u7f8e\u8054\u50a86\u6708\u964d\u606f\u9884\u671f\u9aa4\u964d\uff01","source":"\u671f\u8d27\u65e5\u62a5","author":"\u5d14\u857e","stocks":"002731","type":"news"},{"seq":656733392,"ctime":1712735450,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240410\/656733392.shtml","title":"\u8403\u534e\u73e0\u5b9d04\u670810\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002731","type":"yidong"},{"seq":656729794,"ctime":1712725747,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240410\/656729794.shtml","title":"\u8c01\u80fd\u963b\u6b62\u9ec4\u91d1\u4e0a\u6da8\uff1f\u767e\u4ebfETF\u89c4\u6a21\u521b\u65b0\u9ad8\uff01\u4e00\u4e2a\u9884\u5224\u5374\u5931\u6548\u4e86","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002731","type":"news"},{"seq":656689577,"ctime":1712651470,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240409\/656689577.shtml","title":"\u4ef7\u683c\u524d\u7ebf|4\u67089\u65e5\u94c2\u73b0\u8d27\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":"002731","type":"yidong"},{"seq":656520640,"ctime":1711981735,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240401\/656520640.shtml","title":"\u91d1\u4ef7\u66b4\u8d70\uff01\u5c0f\u5fc3\u8fd9\u4e00\u73b0\u8c61","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":"002731","type":"news"},{"seq":656510116,"ctime":1711972166,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240401\/656510116.shtml","title":"2023\u5e74Q4\u57fa\u91d1\u6301\u4ed3\u60c5\u51b5\u2014\u2014\u8403\u534e\u73e0\u5b9d","source":"\u540c\u82b1\u987aiNews","author":"AI\u57fa\u91d1","stocks":"002731","type":"yidong"},{"seq":656488852,"ctime":1711957870,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240401\/656488852.shtml","title":"\u8403\u534e\u73e0\u5b9d04\u670801\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002731","type":"yidong"},{"seq":655673817,"ctime":1709739100,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240306\/655673817.shtml","title":"\u5386\u53f2\u65b0\u9ad8\uff01\u201c\u592a\u706b\u7206 \u5468\u8fb9\u9053\u8def\u5835\u5f97\u6c34\u6cc4\u4e0d\u901a\uff01\u201d\u91d1\u4ef7\u8fde\u7eed\u8df3\u6da8 \u201c\u4e2d\u56fd\u5927\u5988\u201d\u53c8\u8d62\u4e86","source":"\u8bc1\u5238\u65f6\u62a5","author":"\u5434\u5bb6\u660e","stocks":"002731","type":"news"},{"seq":655592966,"ctime":1709595990,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240305\/655592966.shtml","title":"2\u80a1\u63d0\u524d\u9501\u5b9a\u9000\u5e02\uff0c\u5c0f\u5fc3\u8e29\u96f7\uff01\u9ec4\u91d1\u4ef7\u683c\u521b\u65b0\u9ad8\uff01\u7f8e\u8054\u50a8\u964d\u606f\u9884\u671f\u5347\u6e29\uff0c\u91d1\u4ef7\u6709\u671b\u7ee7\u7eed\u4e0a\u6da8\uff01\u8fd9\u4e9b\u9ec4\u91d1\u80a1\u51c0\u5229\u5927\u589e","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u5f20\u667a\u535a","stocks":"002731","type":"news"},{"seq":655490646,"ctime":1709243667,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240301\/655490646.shtml","title":"\u6d88\u8d39\u56de\u6696 \u9ec4\u91d1\u884c\u4e1a\u4e0a\u5e02\u516c\u53f8\u4e1a\u7ee9\u5411\u597d","source":"\u4e2d\u56fd\u8bc1\u5238\u62a5","author":"\u8463\u6dfb","stocks":"002731","type":"news"},{"seq":655010757,"ctime":1707342430,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240208\/655010757.shtml","title":"\u5546\u5bb6\u4fc3\u9500\u529b\u5ea6\u52a0\u5927 \u9ec4\u91d1\u6d88\u8d39\u5347\u6e29","source":"\u4e2d\u56fd\u8bc1\u5238\u62a5","author":"\u8463\u6dfb","stocks":"002731","type":"news"},{"seq":654724951,"ctime":1706839812,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240202\/654724951.shtml","title":"\u62db\u91d1\u77ff\u4e1a\u6da8\u8d855%\uff0c\u9ec4\u91d1\u80a1ETF\u6b62\u8dcc\u53cd\u5f39\u6da8\u8d851%\uff0c\u91d1\u4ef7\u51b2\u51fb\u516d\u8fde\u9633","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"002731","type":"news"},{"seq":654685629,"ctime":1706773836,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240201\/654685629.shtml","title":"\u8403\u534e\u73e0\u5b9d02\u670801\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002731","type":"yidong"},{"seq":654636007,"ctime":1706670130,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240131\/654636007.shtml","title":"\u4e1a\u7ee9\u9884\u544a\u626d\u4e8f\u9884\u51cf\uff0c\u6df1\u4e2d\u534e\u3001\u534e\u94b0\u77ff\u4e1a\u8dcc\u505c\uff0c\u9ec4\u91d1\u80a1\u8868\u73b0\u5206\u5316","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"002731","type":"news"},{"seq":45933073,"ctime":1706630845,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240131\/45933073.shtml","title":"\u8403\u534e\u73e0\u5b9d\uff1a2023\u5e74\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002731","type":"notice"},{"seq":654543639,"ctime":1706493072,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240129\/654543639.shtml","title":"\u5ef6\u7eed\u5206\u5316\uff0c\u9ec4\u91d1\u80a1ETF\u8fce\u516d\u8fde\u6da8\uff0c\u6df1\u4e2d\u534eA\u4f4e\u5f00\u9ad8\u8d70","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"002731","type":"news"},{"seq":654491724,"ctime":1706237752,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240126\/654491724.shtml","title":"\u9ec4\u91d1\u8d70\u5f3a\uff0c\u6df1\u4e2d\u534eA\u6da8\u8d857%\uff0c\u9ec4\u91d1\u80a1ETF\u4f4e\u5f00\u9ad8\u8d70","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"002731","type":"news"},{"seq":654451551,"ctime":1706169115,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240125\/654451551.shtml","title":"\u8403\u534e\u73e0\u5b9d01\u670825\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"002731","type":"yidong"},{"seq":654408331,"ctime":1706082649,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240124\/654408331.shtml","title":"\u8403\u534e\u73e0\u5b9d01\u670824\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002731","type":"yidong"},{"seq":654402140,"ctime":1706063668,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240124\/654402140.shtml","title":"\u6df1\u4e2d\u534eA\u518d\u6b21\u5c01\u677f\uff0c\u9ec4\u91d1\u80a1ETF\u5c0f\u5e45\u4e0a\u6da8","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"002731","type":"news"},{"seq":654400838,"ctime":1706060698,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240124\/654400838.shtml","title":"\u8403\u534e\u73e0\u5b9d\u5f55\u5f976\u59293\u677f","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002731","type":"yidong"},{"seq":654320469,"ctime":1705909859,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240122\/654320469.shtml","title":"\u8403\u534e\u73e0\u5b9d01\u670822\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002731","type":"yidong"},{"seq":654222500,"ctime":1705563340,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240118\/654222500.shtml","title":"\u73e0\u5b9d\u9996\u9970\u884c\u4e1a18\u65e5\u4e3b\u529b\u51c0\u6d41\u51fa2.28\u4ebf\u5143\uff0c\u6df1\u4e2d\u534eA\u3001\u8403\u534e\u73e0\u5b9d\u5c45\u524d","source":"\u91d1\u878d\u754c","stocks":"002731","type":"news"},{"seq":654180107,"ctime":1705479016,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240117\/654180107.shtml","title":"\u8403\u534e\u73e0\u5b9d\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51659742.98\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"002731","type":"yidong"},{"seq":654179769,"ctime":1705477860,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240117\/654179769.shtml","title":"\u8403\u534e\u73e0\u5b9d01\u670817\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002731","type":"yidong"},{"seq":654174367,"ctime":1705460337,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240117\/654174367.shtml","title":"\u7eba\u7ec7\u670d\u88c5\u677f\u5757\u62c9\u5347\uff0c\u6df1\u4e2d\u534eA\u4e03\u8fde\u677f\uff0c\u7ea2\u8c46\u80a1\u4efd\u7b49\u6da8\u505c","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002731","type":"news"},{"seq":654173115,"ctime":1705457325,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240117\/654173115.shtml","title":"\u5bb6\u7528\u8f7b\u5de5\u677f\u5757\u9707\u8361\u62c9\u5347 \u9e92\u76db\u79d1\u6280\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002731","type":"news"},{"seq":652137861,"ctime":1699867874,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231113\/652137861.shtml","title":"\u4ef7\u683c\u524d\u7ebf|11\u670813\u65e5\u94c2\u73b0\u8d27\u5f02\u52a8\u63d0\u793a","source":"\u540c\u82b1\u987aiNews","author":"\u6570\u63a2","stocks":"002731","type":"yidong"},{"seq":651831099,"ctime":1698920273,"curl":"http:\/\/news.10jqka.com.cn\/field\/20231102\/651831099.shtml","title":"A\u80a1\u9502\u77ff\u4f01\u4e1a\u4e09\u5b63\u62a5\u666e\u904d\u201c\u6ed1\u94c1\u5362\u201d\uff0c\u6709\u201c\u9502\u201d\u8d70\u904d\u5929\u4e0b\u6210\u8fc7\u53bb\u65f6","source":"\u94f6\u67ff\u8d22\u7ecf","stocks":"002731","type":"news"}]
2024-05-14,9.78,10.02,9.72,9.9800,48079,47507400,2.21;2024-05-13,9.90,9.93,9.70,9.7700,56744,55654600,2.61;2024-05-10,10.20,10.35,9.98,10.0800,64930,65584800,2.99;2024-05-09,9.94,10.19,9.86,10.1000,72271,72992900,3.33;2024-05-08,9.97,10.09,9.83,9.9700,73879,73601500,3.40;2024-05-07,10.07,10.21,9.98,10.0300,70692,71180800,3.25;2024-05-06,9.93,10.11,9.75,10.0900,85269,84949600,3.93;2024-04-30,9.99,10.29,9.88,9.9300,97263,97928400,4.48;2024-04-29,10.02,10.15,9.83,10.0700,108978,108832900,5.02;2024-04-26,9.45,9.74,9.32,9.6800,88741,84548700,3.65;2024-04-25,9.25,9.52,9.21,9.5000,61273,57771400,2.52;2024-04-24,9.31,9.44,9.14,9.3800,75465,70362600,3.10;2024-04-23,9.28,9.43,9.21,9.3400,83864,78110300,3.45;2024-04-22,9.98,10.08,9.44,9.5100,140522,135715000,5.77;2024-04-19,10.05,10.52,10.04,10.2200,135873,139741500,5.58;2024-04-18,10.12,10.25,9.71,10.0900,151499,152060000,6.22;2024-04-17,9.82,10.49,9.53,10.2700,193622,196275400,7.96;2024-04-16,10.11,10.40,10.11,10.1100,95342,96695100,3.92;2024-04-15,11.23,11.23,11.23,11.2300,28753,32289600,1.18;2024-04-12,12.16,12.79,12.00,12.4800,285906,354362000,11.75;2024-04-11,12.49,12.74,11.78,11.9900,322392,390543300,13.25;2024-04-10,11.53,12.71,11.53,12.7100,372114,459709100,15.29;2024-04-09,11.22,11.87,11.02,11.5500,174426,199069000,7.17;2024-04-08,11.47,12.20,11.25,11.3500,219110,255780900,9.00;2024-04-03,11.05,11.99,10.95,11.7700,255371,288338400,10.49;2024-04-02,11.04,11.20,10.65,10.9800,261684,287358000,10.75;2024-04-01,10.08,10.93,10.07,10.9300,117114,127208500,4.81;2024-03-29,9.61,10.05,9.61,9.9400,76552,75473600,3.15;2024-03-28,9.34,9.62,9.27,9.5300,34027,32239900,1.40;2024-03-27,9.57,9.71,9.33,9.3400,36463,34726000,1.50;2024-03-26,9.69,9.79,9.40,9.6600,44204,42427700,1.82;2024-03-25,9.98,10.01,9.68,9.7100,48383,47705200,1.99;2024-03-22,10.15,10.25,9.94,9.9900,63919,64330000,2.63;2024-03-21,10.25,10.30,10.07,10.1800,69350,70542100,2.85;2024-03-20,10.00,10.08,9.97,10.0800,47700,47840500,1.96;2024-03-19,10.00,10.14,9.98,10.0400,61915,62259000,2.54;2024-03-18,9.98,10.10,9.91,10.0300,61001,60891900,2.51;2024-03-15,9.79,10.01,9.76,9.9800,58463,57829800,2.40;2024-03-14,9.90,10.09,9.72,9.9200,81292,80768100,3.34;2024-03-13,9.97,10.00,9.77,9.8700,84712,83534100,3.48;2024-03-12,10.08,10.25,9.94,10.0600,84262,84911300,3.46;2024-03-11,9.95,10.31,9.92,10.0300,93589,94038000,3.85;2024-03-08,10.21,10.21,9.77,9.9100,104883,103943300,4.31;2024-03-07,9.86,10.27,9.75,10.2100,147316,148390100,6.05;2024-03-06,9.48,9.99,9.31,9.8600,118038,114734400,4.85;2024-03-05,9.58,9.91,9.40,9.5300,103105,98708200,4.24;2024-03-04,9.44,9.55,9.21,9.4300,56828,53082000,2.33;2024-03-01,9.65,9.68,9.27,9.4300,56735,53443600,2.33;2024-02-29,9.08,9.48,9.04,9.4600,65353,61047200,2.69;2024-02-28,9.99,10.33,9.17,9.2200,116843,114843000,4.80;2024-02-27,9.70,9.98,9.56,9.9400,67467,66445900,2.77;2024-02-26,9.60,9.91,9.57,9.7300,82598,80168300,3.39;2024-02-23,9.48,9.65,9.33,9.6000,67295,63647600,2.77;2024-02-22,9.26,9.44,9.13,9.4300,73887,68753500,3.04;2024-02-21,8.90,9.47,8.85,9.3000,86656,80285600,3.56;2024-02-20,9.10,9.11,8.80,9.0200,55607,49900200,2.28;2024-02-19,8.70,9.11,8.67,9.0900,74121,66260700,3.05;2024-02-08,8.11,8.80,8.10,8.7100,77830,66861900,3.20;2024-02-07,8.80,8.82,8.19,8.2600,90060,76578000,3.70;2024-02-06,8.25,9.27,8.11,8.7500,101942,86978000,4.19;2024-02-05,9.95,9.99,8.89,8.8900,119966,108762500,4.93;2024-02-02,10.37,10.48,9.50,9.8800,166916,167753700,6.86;2024-02-01,9.55,10.48,9.53,10.4800,174490,176263700,7.17;2024-01-31,10.30,10.64,9.53,9.5300,144965,144797200,5.96;2024-01-30,11.00,11.10,10.53,10.5300,138121,147346400,5.68;2024-01-29,12.54,12.74,11.70,11.7000,210364,251052000,8.64;2024-01-26,12.98,14.27,12.61,13.0000,336871,444494900,13.84;2024-01-25,13.81,14.88,13.25,13.5900,458640,636231000,18.85;2024-01-24,12.23,13.61,12.23,13.6100,357675,482031900,14.70;2024-01-23,13.23,13.23,12.26,12.3700,300134,378054900,12.33;2024-01-22,12.80,13.62,12.42,13.6200,410840,544119400,16.88;2024-01-19,11.99,12.81,11.51,12.3800,245015,299818200,10.07;2024-01-18,11.48,12.85,11.48,12.0900,288121,347780200,11.84;2024-01-17,11.76,12.75,11.76,12.7500,194492,245222800,7.99;2024-01-16,12.98,13.35,11.42,11.5900,239859,297269700,9.86;2024-01-15,11.60,12.50,11.48,12.1400,161939,195427700,6.65;2024-01-12,11.93,11.93,11.53,11.7500,89273,104332500,3.67;2024-01-11,11.58,12.16,11.16,11.7000,111061,129071100,4.56;2024-01-10,11.20,11.33,10.95,11.2800,46222,51609400,1.90;2024-01-09,10.95,11.34,10.84,11.3000,32621,36247500,1.34;2024-01-08,11.09,11.09,10.90,10.9200,16530,18084500,0.68;2024-01-05,11.16,11.22,10.98,11.0400,16968,18828800,0.70;2024-01-04,11.11,11.15,11.03,11.1100,14796,16416900,0.61;2024-01-03,11.16,11.19,11.04,11.1100,16053,17830900,0.66;2024-01-02,11.06,11.21,10.94,11.1700,25865,28681800,1.06;2023-12-29,10.89,11.09,10.84,11.0600,24419,26922800,1.00;2023-12-28,10.54,10.97,10.42,10.8800,27858,30056900,1.14;2023-12-27,10.48,10.57,10.37,10.5300,11741,12304600,0.48;2023-12-26,10.56,10.65,10.46,10.5000,12938,13627600,0.53;2023-12-25,10.78,10.80,10.46,10.5600,21773,22982200,0.89;2023-12-22,11.04,11.11,10.71,10.7800,19824,21528200,0.81;2023-12-21,10.67,11.04,10.61,11.0100,25922,28071100,1.07;2023-12-20,10.77,10.88,10.71,10.7200,15818,17088200,0.65;2023-12-19,10.94,10.94,10.64,10.8300,16365,17611500,0.67;2023-12-18,10.98,11.05,10.81,10.8400,18115,19798400,0.74;2023-12-15,11.09,11.16,10.93,10.9900,16756,18525500,0.69;2023-12-14,11.10,11.19,10.96,11.0500,19754,21948900,0.81;2023-12-13,11.03,11.09,10.95,10.9600,15501,17077300,0.64;2023-12-12,10.84,11.06,10.80,11.0300,17124,18731500,0.70;2023-12-11,10.84,10.97,10.76,10.8400,29776,32303700,1.22;2023-12-08,11.35,11.35,10.97,10.9900,28198,31302300,1.16;2023-12-07,11.31,11.45,11.15,11.2900,23134,26041400,0.95;2023-12-06,11.08,11.42,11.04,11.3100,33939,38325800,1.39;2023-12-05,11.40,11.40,11.11,11.1200,35995,40434300,1.48;2023-12-04,11.33,11.80,11.33,11.4900,62402,72134400,2.56;2023-12-01,11.18,11.32,11.16,11.2700,16449,18518300,0.68;2023-11-30,11.24,11.28,11.10,11.1900,17446,19489300,0.72;2023-11-29,11.22,11.38,11.15,11.2300,17900,20131600,0.74;2023-11-28,11.03,11.22,11.00,11.2200,21306,23742600,0.88;2023-11-27,11.12,11.29,11.02,11.0700,28121,31281900,1.16;2023-11-24,11.40,11.40,11.04,11.1400,31389,35060100,1.29;2023-11-23,11.40,11.45,11.22,11.3700,18022,20457300,0.74;2023-11-22,11.35,11.50,11.32,11.3200,21391,24354200,0.88;2023-11-21,11.44,11.56,11.38,11.4300,19179,22023700,0.79;2023-11-20,11.45,11.49,11.24,11.4400,25528,29016500,1.05;2023-11-17,11.25,11.45,11.20,11.4000,20577,23420300,0.85;2023-11-16,11.38,11.50,11.25,11.2600,15062,17030300,0.62