[{"seq":661500766,"ctime":1725610216,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240906\/661500766.shtml","title":"\u6676\u534e\u65b0\u6750\uff1a\u8ba1\u52122024\u5e749\u670813\u65e5\u53c2\u52a0\u4e0a\u6d77\u4e0a\u5e02\u516c\u53f8\u534f\u4f1a\u4e0e\u6df1\u5733\u5e02\u5168\u666f\u7f51\u7edc\u6709\u9650\u516c\u53f8\u8054\u5408\u4e3e\u529e\u7684\u6295\u8d44\u8005\u96c6\u4f53\u63a5\u5f85\u65e5\u66a8\u4e2d\u62a5\u4e1a\u7ee9\u8bf4\u660e\u4f1a","source":"\u91d1\u878d\u754c","stocks":603683,"type":"news"},{"seq":661474113,"ctime":1725533582,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240905\/661474113.shtml","title":"\u4e0a\u5e02\u516c\u53f8\u6570\u636e\u8d44\u6e90\u7a33\u614e\u201c\u5165\u8868\u201d\uff0c\u201c\u70b9\u6570\u6210\u91d1\u201d\u9700\u89e3\u51b3\u54ea\u4e9b\u75db\u70b9","source":"\u56fd\u9645\u91d1\u878d\u62a5","author":"\u4f59\u7ee7\u8d85","stocks":603683,"type":"news"},{"seq":661412051,"ctime":1725369209,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240903\/661412051.shtml","title":"\u4e0a\u5e02\u4f01\u4e1a\u534a\u5e74\u62a5\u663e\u793a\uff1a\u6570\u636e\u8d44\u4ea7\u5165\u8868\u4f01\u4e1a\u6570\u91cf\u589e\u957f83% \u591a\u6570\u4ecd\u96c6\u4e2d\u5728\u4fe1\u606f\u6280\u672f\u4ea7\u4e1a","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":603683,"type":"news"},{"seq":661367374,"ctime":1725277362,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240902\/661367374.shtml","title":"\u91cd\u78c5\u5229\u597d\u5bc6\u96c6\u52a0\u6301\uff0123\u5bb6\u516c\u53f8\u4e2d\u62a5\u6570\u636e\u8d44\u6e90\u201c\u5165\u8868\u201d\uff0c\u4e2d\u56fd\u7535\u4fe1\u7b49\u9f99\u5934\u90fd\u5728\u540d\u5355\u4e2d","source":"\u8bc1\u5238\u5e02\u573a\u5468\u520a","author":"\u672c\u520a","stocks":603683,"type":"news"},{"seq":661359497,"ctime":1725272644,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240902\/661359497.shtml","title":"\u4e2d\u62a5\u5b63\u843d\u5e55\uff0cA\u80a1\u4e0a\u5e02\u516c\u53f8\u534a\u5e74\u62a5\u91cc\u51fa\u73b0\u4e86\u54ea\u4e9b\u5dee\u9519","source":"\u94f6\u67ff\u8d22\u7ecf","stocks":603683,"type":"news"},{"seq":661257791,"ctime":1724922006,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240829\/661257791.shtml","title":"\u6676\u534e\u65b0\u675008\u670829\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":603683,"type":"yidong","yidong":"1"},{"seq":661093360,"ctime":1724413764,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240823\/661093360.shtml","title":"\u6570\u636e\u8d44\u6e90\u5165\u8868\u5143\u5e74\uff0c\u201c\u4e0d\u80fd\u7b49\u201d\u4e0e\u201c\u6025\u4e0d\u5f97\u201d","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":603683,"type":"news"},{"seq":660897849,"ctime":1724015921,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240819\/660897849.shtml","title":"\u4e0a\u5e02\u516c\u53f8\u534a\u5e74\u62a5\u663e\u793a\uff1aQFII\u73b0\u8eab75\u53ea\u4e2a\u80a1\u6d41\u901a\u80a1\u80a1\u4e1c\u699c","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":603683,"type":"news"},{"seq":660897401,"ctime":1723997657,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240819\/660897401.shtml","title":"\u4e0a\u5e02\u516c\u53f8\u201c\u6570\u636e\u8d44\u6e90\u201d\u5165\u8868\u5728\u8c28\u614e\u4e2d\u4e0a\u8def 12\u5bb6\u516c\u53f8\u5728\u4e2d\u62a5\u4e2d\u62ab\u9732\u6570\u636e\u8d44\u6e90\uff0c\u5176\u4e2d4\u5bb6\u7d27\u6025\u66f4\u6b63\u5e76\u6e05\u7a7a\u62ab\u9732\u91d1\u989d","source":"\u8bc1\u5238\u65e5\u62a5","stocks":603683,"type":"news"},{"seq":660860015,"ctime":1723784472,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240816\/660860015.shtml","title":"\u63a2\u7d22\u6570\u636e\u8d44\u6e90\u5165\u8868 \u4e0a\u5e02\u516c\u53f8\u534a\u5e74\u62a5\u62ab\u9732\u6570\u636e\u8d44\u4ea7\u5df2\u8d854\u4ebf\u5143","source":"\u65b0\u534e\u65e5\u62a5\u8d22\u7ecf","stocks":603683,"type":"news"},{"seq":660848888,"ctime":1723763564,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240816\/660848888.shtml","title":"\u534a\u5e74\u62a5\u51fa\u9519\uff01\u516c\u53f8\u7d27\u6025\u66f4\u6b63","source":"\u4e2d\u56fd\u8bc1\u5238\u62a5","author":"\u8463\u6dfb","stocks":603683,"type":"news"},{"seq":660832840,"ctime":1723720201,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240815\/660832840.shtml","title":"\u5b58\u8d27\u5168\u4e3a\u201c\u6570\u636e\u8d44\u6e90\u201d\uff0c\u7d27\u6025\u66f4\u6b63\uff01\u6676\u534e\u65b0\u6750\u56de\u5e94","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603683,"type":"yidong"},{"seq":660825625,"ctime":1723714230,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240815\/660825625.shtml","title":"4\u5bb6\u4e0a\u5e02\u516c\u53f813\u4ebf\u5143\u5b58\u8d27\u5168\u662f\u201c\u6570\u636e\u8d44\u6e90\u201d\uff1f\u6709\u516c\u53f8\u706b\u901f\u66f4\u6b63\u534a\u5e74\u62a5\u9519\u8bef\uff5c\u805a\u7126\u4e0a\u5e02\u516c\u53f8\u6570\u636e\u8d44\u4ea7\u5165\u8868","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":603683,"type":"news"},{"seq":48811759,"ctime":1723651541,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240815\/48811759.shtml","title":"\u6676\u534e\u65b0\u6750\uff1a\u6676\u534e\u65b0\u67502024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\uff08\u66f4\u6b63\u7248\uff09","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603683,"type":"notice"},{"seq":48811765,"ctime":1723651539,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240815\/48811765.shtml","title":"\u6676\u534e\u65b0\u6750\uff1a\u6676\u534e\u65b0\u6750\u5173\u4e8e2024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u66f4\u6b63\u516c\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603683,"type":"notice"},{"seq":660802218,"ctime":1723644308,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240814\/660802218.shtml","title":"\u6676\u534e\u65b0\u6750\u7d27\u6025\u66f4\u6b63\u534a\u5e74\u62a5\u6570\u636e\u8d44\u6e90\u62ab\u9732\u91d1\u989d","source":"\u91d1\u878d\u754c","stocks":603683,"type":"news"},{"seq":660799440,"ctime":1723638859,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240814\/660799440.shtml","title":"\u5df2\u6709\u4e09\u5bb6\u4e0a\u5e02\u516c\u53f8\u5165\u8868\u6570\u636e\u8d44\u6e90\u91d1\u989d\u7834\u4ebf\u5143\uff0c\u6700\u9ad8\u8d855\u4ebf","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":603683,"type":"news"},{"seq":660726427,"ctime":1723505389,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240813\/660726427.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u4e07\u534e\u5316\u5b66\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u540c\u6bd4\u4e0b\u964d4.6%","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":603683,"type":"news"},{"seq":48782621,"ctime":1723478848,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240813\/48782621.shtml","title":"\u6676\u534e\u65b0\u6750\uff1a\u6676\u534e\u65b0\u67502024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603683,"type":"notice"},{"seq":48782599,"ctime":1723478741,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240813\/48782599.shtml","title":"\u6676\u534e\u65b0\u6750\uff1a\u6676\u534e\u65b0\u67502024\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603683,"type":"notice"},{"seq":660703802,"ctime":1723458008,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240812\/660703802.shtml","title":"\u6676\u534e\u65b0\u6750\u4e0a\u534a\u5e74\u8425\u4e1a\u603b\u652f\u51fa8.21\u4ebf\u5143\uff0c\u9500\u552e\u8d39\u75281722.38\u4e07\u5143","source":"\u91d1\u878d\u754c","stocks":603683,"type":"news"},{"seq":660700348,"ctime":1723455737,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240812\/660700348.shtml","title":"\u6676\u534e\u65b0\u6750\uff1a\u4e0a\u534a\u5e74\u51c0\u5229\u540c\u6bd4\u589e\u957f179.62%","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":603683,"type":"yidong"},{"seq":659884816,"ctime":1721198881,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240717\/659884816.shtml","title":"\u6676\u534e\u65b0\u6750\u62df\u52df\u8d44\u5efa\u80f6\u7c98\u6750\u6599\u9879\u76ee","source":"\u4e2d\u56fd\u5316\u5de5\u62a5","stocks":603683,"type":"yidong"},{"seq":659834480,"ctime":1721089227,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240716\/659834480.shtml","title":"\u6676\u534e\u65b0\u6750\u629b2.5\u4ebf\u5b9a\u589e\u6295\u5efa\u751f\u4ea7\u57fa\u5730 \u4e0b\u6e38\u9700\u6c42\u65fa\u76db\u4e0a\u534a\u5e74\u9500\u552e\u6536\u5165\u589e25%","source":"\u957f\u6c5f\u5546\u62a5","stocks":603683,"type":"yidong"},{"seq":659763522,"ctime":1720780208,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240712\/659763522.shtml","title":"\u6676\u534e\u65b0\u6750\u9884\u8ba12024\u5e741-6\u6708\u51c0\u5229\u6da6\u76c8\u52293,600\u4e07\u5143\u81f34,200\u4e07\u5143,\u540c\u6bd4\u4e0a\u5e74\u589e\u957f147.68%\u81f3188.96%,\u540c\u6bd4\u4e0a\u5e74\u589e\u957f2,146.49\u4e07\u5143\u81f32,746.49\u4e07\u5143","source":"\u91d1\u878d\u754c","stocks":603683,"type":"news"},{"seq":659761332,"ctime":1720778429,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240712\/659761332.shtml","title":"\u6676\u534e\u65b0\u6750\uff1a\u9884\u8ba1\u534a\u5e74\u5ea6\u51c0\u5229\u6da6\u540c\u6bd4\u589e\u52a0147.68%\u5230188.96%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603683,"type":"yidong"},{"seq":659752833,"ctime":1720767570,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240712\/659752833.shtml","title":"\u6676\u534e\u65b0\u6750\u62df\u5b9a\u589e\u52df\u4e0d\u8d852.5\u4ebf \u53bb\u5e744.36\u4ebf\u5b9a\u589e\u7834\u589e\u53d1\u4ef7","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":603683,"type":"yidong"},{"seq":659746613,"ctime":1720747219,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240712\/659746613.shtml","title":"3\u5bb6\u516c\u53f8\u4eca\u65e5\u516c\u5e03\u5b9a\u589e\u9884\u6848","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":603683,"type":"yidong"},{"seq":659719559,"ctime":1720691763,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240711\/659719559.shtml","title":"\u6676\u534e\u65b0\u6750\uff1a\u62df\u5b9a\u589e\u52df\u8d44\u4e0d\u8d85\u8fc72.5\u4ebf\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603683,"type":"yidong"},{"seq":659485106,"ctime":1720061779,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240704\/659485106.shtml","title":"\u6676\u534e\u65b0\u6750\u7b49\u6210\u7acb\u5316\u5de5\u65b0\u6750\u6599\u516c\u53f8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":603683,"type":"yidong"},{"seq":659017220,"ctime":1718855073,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240620\/659017220.shtml","title":"\u516c\u53f8\u4e3a\u6d88\u8d39\u7535\u5b50\u884c\u4e1a\u5934\u90e8\u4f01\u4e1a\u63d0\u4f9b\u7535\u5b50\u80f6\u7c98\u4ea7\u54c1\u548cOCA\u5149\u5b66\u80f6\u819c\u7b49\u4ea7\u54c1\uff0c\u76f8\u5173\u4ea7\u54c1\u5177\u6709\u4e00\u5b9a\u7684\u901a\u7528\u6027\uff0c\u53ef\u7528\u4e8eAI\u624b\u673a\u3001AI PC","source":"\u4e2d\u56fd\u80f6\u7c98\u5242\u548c\u80f6\u7c98\u5e26\u5de5\u4e1a\u534f\u4f1a","author":"CATIA","stocks":603683,"type":"news"},{"seq":658546832,"ctime":1717548795,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240605\/658546832.shtml","title":"\u603b\u6295\u8d4410\u4ebf\u80f6\u7c98\u6750\u6599\u9879\u76ee\u9884\u8ba19\u6708\u6295\u4ea7","source":"\u4e2d\u56fd\u80f6\u7c98\u5242\u548c\u80f6\u7c98\u5e26\u5de5\u4e1a\u534f\u4f1a","author":"CATIA","stocks":603683,"type":"yidong"},{"seq":658349715,"ctime":1717031014,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240530\/658349715.shtml","title":"\u6676\u534e\u65b0\u6750\u83b7\u6d77\u901a\u56fd\u9645\u4e70\u5165\u8bc4\u7ea7\uff0c\u529f\u80fd\u6027\u6d82\u5c42\u590d\u5408\u6750\u6599\u5236\u9020\u5546\uff0c\u56fd\u4ea7\u66ff\u4ee3\u8fdb\u7a0b\u52a0\u901f","source":"\u91d1\u878d\u754c","stocks":603683,"type":"news"},{"seq":657813609,"ctime":1715677466,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240514\/657813609.shtml","title":"\u6676\u534e\u65b0\u6750\u7b49\u5728\u82cf\u5dde\u8bbe\u7acb\u5316\u5de5\u65b0\u6750\u6599\u516c\u53f8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":603683,"type":"yidong"},{"seq":657759424,"ctime":1715587838,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240513\/657759424.shtml","title":"\u6676\u534e\u65b0\u6750\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651435.15\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":603683,"type":"yidong"},{"seq":657499868,"ctime":1714946734,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240506\/657499868.shtml","title":"\u9633\u5149\u79c1\u52df\u4e00\u5b63\u5ea6\u65b0\u8fdb259\u80a1 \u5927\u5e45\u52a0\u4ed3\u4e1a\u7ee9\u5411\u4e0a\u4e2a\u80a1","source":"\u8bc1\u5238\u65f6\u62a5","stocks":603683,"type":"news"},{"seq":47449421,"ctime":1714406852,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240430\/47449421.shtml","title":"\u6676\u534e\u65b0\u6750\uff1a\u6676\u534e\u65b0\u67502024\u5e74\u7b2c\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603683,"type":"notice"},{"seq":657414020,"ctime":1714387090,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240429\/657414020.shtml","title":"\u6676\u534e\u65b0\u6750\u53d1\u5e03\u4e00\u5b63\u62a5 \u5f52\u6bcd\u51c0\u5229\u6da6\u540c\u6bd4\u589e\u957f161.08%","source":"\u4e2d\u56fd\u7f51\u8d22\u7ecf","stocks":603683,"type":"news"},{"seq":657413492,"ctime":1714386732,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240429\/657413492.shtml","title":"\u6676\u534e\u65b0\u6750\uff1a\u4e00\u5b63\u5ea6\u8425\u6536\u540c\u6bd4\u589e\u957f32.70% \u53d1\u5c55\u52bf\u5934\u7a33\u5065\u5411\u524d","source":"\u667a\u901a\u8d22\u7ecf","stocks":603683,"type":"yidong"},{"seq":47210429,"ctime":1713974846,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240425\/47210429.shtml","title":"\u6676\u534e\u65b0\u6750\uff1a\u6676\u534e\u65b0\u67502023\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603683,"type":"notice"},{"seq":47210463,"ctime":1713974738,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20240425\/47210463.shtml","title":"\u6676\u534e\u65b0\u6750\uff1a\u6676\u534e\u65b0\u67502023\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":603683,"type":"notice"},{"seq":657255015,"ctime":1713965359,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240424\/657255015.shtml","title":"\u51c0\u5229\u5927\u589e\u903e\u516b\u500d \u6676\u534e\u65b0\u67502023\u5e74\u5ea6\u4e1a\u7ee9\u5927\u5e45\u589e\u957f","source":"\u4e2d\u56fd\u57fa\u91d1\u62a5","stocks":603683,"type":"yidong"},{"seq":656773113,"ctime":1712808309,"curl":"http:\/\/news.10jqka.com.cn\/field\/20240411\/656773113.shtml","title":"\u5fb7\u8d5b\u897f\u5a01\u957f\u6c5f\u521b\u6295\u7b49\u6210\u7acb\u80a1\u6743\u57fa\u91d1 \u51fa\u8d44\u989d3\u4ebf","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":603683,"type":"yidong"}]
2024-09-13,7.30,7.34,7.18,7.1900,54794,39686000,2.12;2024-09-12,7.58,7.62,7.28,7.3000,107999,80182200,4.17;2024-09-11,7.63,7.77,7.54,7.5800,75188,57471800,2.91;2024-09-10,7.60,7.76,7.43,7.7100,107263,81692800,4.14;2024-09-09,7.55,7.76,7.54,7.6300,105290,80398000,4.07;2024-09-06,8.04,8.04,7.55,7.5800,158988,123624700,6.14;2024-09-05,7.95,8.10,7.73,8.0400,180882,143225300,6.99;2024-09-04,8.15,8.33,7.80,7.9800,223667,179243600,8.64;2024-09-03,8.25,8.97,7.92,8.1600,288302,238178900,11.14;2024-09-02,8.29,8.67,7.97,8.3600,329604,272609300,12.74;2024-08-30,8.10,8.71,7.84,8.2700,432775,360341700,16.72;2024-08-29,7.23,7.92,7.13,7.9200,129457,99615700,5.00;2024-08-28,6.98,7.28,6.98,7.2000,25843,18540000,1.00;2024-08-27,7.19,7.21,7.09,7.1100,26906,19223500,1.04;2024-08-26,6.99,7.26,6.95,7.2000,35585,25404300,1.38;2024-08-23,7.05,7.08,6.91,6.9700,25220,17586900,0.97;2024-08-22,7.17,7.18,7.01,7.0500,24865,17602800,0.96;2024-08-21,7.01,7.19,7.01,7.1500,27650,19672700,1.07;2024-08-20,7.25,7.30,7.01,7.0600,35750,25485900,1.38;2024-08-19,7.23,7.28,7.13,7.2300,20779,15020400,0.80;2024-08-16,7.32,7.35,7.21,7.2200,27181,19740800,1.05;2024-08-15,7.26,7.41,7.21,7.3200,32727,23902300,1.26;2024-08-14,7.38,7.50,7.34,7.3500,34042,25171700,1.32;2024-08-13,7.53,7.60,7.25,7.4300,66574,49350000,2.57;2024-08-12,7.59,7.61,7.41,7.4800,44289,33198300,1.71;2024-08-09,7.53,7.73,7.49,7.6400,48863,37215700,1.89;2024-08-08,7.41,7.54,7.28,7.5200,35351,26282500,1.37;2024-08-07,7.46,7.50,7.37,7.4000,20967,15579600,0.81;2024-08-06,7.40,7.50,7.39,7.4600,25208,18748900,0.97;2024-08-05,7.52,7.66,7.34,7.3600,29484,22092200,1.14;2024-08-02,7.67,7.71,7.58,7.5800,24262,18535800,0.94;2024-08-01,7.70,7.80,7.66,7.7100,27786,21479200,1.07;2024-07-31,7.39,7.68,7.37,7.6800,31826,24087700,1.23;2024-07-30,7.30,7.44,7.28,7.4000,23425,17278700,0.91;2024-07-29,7.50,7.51,7.34,7.3700,36229,26829200,1.40;2024-07-26,7.34,7.51,7.33,7.4900,23898,17800400,0.92;2024-07-25,7.27,7.45,7.15,7.3300,25345,18554000,0.98;2024-07-24,7.45,7.45,7.23,7.2700,32715,23901300,1.26;2024-07-23,7.58,7.60,7.38,7.3800,23090,17307200,0.89;2024-07-22,7.55,7.61,7.47,7.5700,19066,14377400,0.74;2024-07-19,7.46,7.63,7.39,7.5500,23145,17409900,0.89;2024-07-18,7.52,7.57,7.36,7.4600,35924,26746900,1.39;2024-07-17,7.83,7.83,7.57,7.5900,31811,24306600,1.23;2024-07-16,7.79,7.87,7.68,7.7800,31831,24713000,1.23;2024-07-15,8.02,8.12,7.81,7.8600,32697,25818000,1.26;2024-07-12,8.01,8.09,7.92,8.0000,36391,29141900,1.41;2024-07-11,7.98,8.09,7.88,8.0700,31278,25033700,1.21;2024-07-10,7.68,7.97,7.68,7.8100,36778,28969800,1.42;2024-07-09,7.61,7.82,7.34,7.7700,42171,31957000,1.63;2024-07-08,7.80,7.80,7.54,7.5700,25674,19584200,0.99;2024-07-05,7.69,7.84,7.63,7.8100,23860,18476000,0.92;2024-07-04,7.98,8.00,7.72,7.7600,25520,19899000,0.99;2024-07-03,8.07,8.09,7.90,7.9300,19688,15676800,0.76;2024-07-02,8.02,8.08,7.97,8.0500,27424,22050400,1.06;2024-07-01,7.94,8.02,7.81,8.0000,30740,24349600,1.19;2024-06-28,7.92,8.05,7.86,7.9400,33925,27113800,1.31;2024-06-27,8.00,8.17,7.92,7.9200,34140,27431300,1.32;2024-06-26,7.69,8.04,7.65,8.0200,36413,28579500,1.41;2024-06-25,7.64,7.82,7.59,7.7100,31849,24588900,1.23;2024-06-24,7.98,7.98,7.61,7.6400,44002,34124400,1.70;2024-06-21,8.06,8.11,7.91,7.9900,31935,25599400,1.23;2024-06-20,8.12,8.20,8.05,8.0700,33999,27538800,1.31;2024-06-19,8.16,8.23,8.05,8.1500,25966,21132300,1.00;2024-06-18,8.13,8.20,8.05,8.1600,26910,21927100,1.04;2024-06-17,8.12,8.16,8.01,8.1300,27731,22460400,1.07;2024-06-14,8.16,8.18,8.05,8.1400,28999,23529200,1.12;2024-06-13,8.27,8.36,8.13,8.1600,39936,32850300,1.54;2024-06-12,8.13,8.30,8.10,8.2900,37721,31130800,1.46;2024-06-11,7.95,8.16,7.77,8.1300,51937,41428600,2.01;2024-06-07,7.82,8.16,7.82,7.9600,64582,51548700,2.50;2024-06-06,7.99,8.03,7.74,7.8200,48344,37957600,1.87;2024-06-05,8.17,8.20,7.95,7.9700,48674,38960300,1.88;2024-06-04,8.26,8.29,8.01,8.1600,46956,38010600,1.81;2024-06-03,8.47,8.54,8.18,8.2400,56938,47259400,2.20;2024-05-31,8.47,8.59,8.37,8.4900,49647,42233600,1.92;2024-05-30,8.71,8.72,8.35,8.3900,66830,56664300,2.58;2024-05-29,8.45,8.90,8.40,8.6800,98644,86059800,3.81;2024-05-28,8.49,8.63,8.37,8.4000,109816,92989100,4.24;2024-05-27,8.95,9.07,8.10,8.5300,228218,192623100,8.82;2024-05-24,9.13,9.23,8.95,9.0000,100986,91564200,3.90;2024-05-23,8.88,9.55,8.88,9.2700,148560,137079700,5.74;2024-05-22,10.52,10.55,9.50,9.5000,171480,167247400,6.63;2024-05-21,10.77,10.77,10.49,10.5500,82592,87679500,3.19;2024-05-20,10.93,11.03,10.78,10.8700,47965,52328600,1.85;2024-05-17,10.99,11.00,10.77,10.9800,51323,55883900,1.98;2024-05-16,10.88,11.04,10.71,10.9300,61723,67407700,2.38;2024-05-15,10.94,11.11,10.64,10.7700,91947,100107400,3.55;2024-05-14,10.45,11.15,10.20,10.8400,108234,117035300,4.18;2024-05-13,10.35,10.49,10.22,10.2700,52776,54527800,2.04;2024-05-10,10.37,10.56,10.15,10.4500,71050,73557100,2.75;2024-05-09,9.88,10.48,9.87,10.3400,72827,74581800,2.81;2024-05-08,10.01,10.11,9.80,9.8800,65267,64635100,2.52;2024-05-07,9.93,10.14,9.83,10.1100,62602,62389600,2.42;2024-05-06,9.69,9.99,9.66,9.9500,100325,98796900,3.88;2024-04-30,9.36,9.50,9.14,9.4600,53591,50123100,2.07;2024-04-29,8.89,9.33,8.88,9.2100,45185,41329500,1.75;2024-04-26,8.65,8.93,8.56,8.9000,42188,37235800,1.63;2024-04-25,8.45,8.85,8.38,8.6500,40231,34910800,1.55;2024-04-24,8.48,8.62,8.30,8.5200,33381,28022900,1.29;2024-04-23,8.34,8.50,8.24,8.4700,33271,28004400,1.29;2024-04-22,8.10,8.37,7.92,8.2700,33774,27778000,1.31;2024-04-19,8.13,8.38,8.00,8.2000,32889,26963900,1.27;2024-04-18,8.40,8.43,8.10,8.1300,49217,40544300,1.90;2024-04-17,7.78,8.37,7.78,8.3600,54034,44002600,2.09;2024-04-16,8.45,8.50,7.74,7.7400,92122,72768700,3.56;2024-04-15,9.28,9.36,8.38,8.6000,70744,61855700,2.73;2024-04-12,9.47,9.51,9.23,9.2700,33819,31619400,1.31;2024-04-11,9.49,9.70,9.34,9.4600,35593,34027500,1.38;2024-04-10,9.54,9.71,9.34,9.5800,46102,43803700,1.78;2024-04-09,9.48,9.73,9.47,9.6000,44382,42505700,1.72;2024-04-08,10.04,10.07,9.44,9.5000,81709,78944000,3.16;2024-04-03,9.69,10.32,9.49,10.0800,121790,121305400,4.71;2024-04-02,9.63,10.33,9.38,9.7500,103699,100945800,4.01;2024-04-01,9.13,9.63,9.10,9.5700,68135,63965200,2.63;2024-03-29,8.79,9.00,8.77,8.9900,27362,24340100,1.06;2024-03-28,8.73,8.95,8.67,8.7900,35192,31103000,1.36;2024-03-27,9.06,9.13,8.70,8.7200,30956,27536000,1.20;2024-03-26,9.06,9.23,8.93,9.0700,34198,30909600,1.32;2024-03-25,9.37,9.38,9.03,9.1100,49305,45377300,1.91;2024-03-22,9.08,9.30,8.85,9.1900,44047,40080200,1.70;2024-03-21,9.02,9.22,8.97,9.1400,34962,31940300,1.35;2024-03-20,8.93,9.03,8.88,9.0200,25326,22685500,0.98;2024-03-19,8.91,9.00,8.86,8.9600,28335,25348000,1.09;2024-03-18,8.82,8.96,8.80,8.9100,39674,35178200,1.53