[{"seq":677078418,"ctime":1780041960,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260529\/677078418.shtml","title":"\u591a\u6b21\u8f9f\u8c23\uff1a\u672a\u4ece\u4e8bPCB\u4e1a\u52a1\uff01\u534e\u5851\u63a7\u80a1\uff0c\u5348\u540e\u201c\u5929\u5730\u201d","source":"\u5927\u4f17\u8bc1\u5238\u62a5","stocks":"000509","type":"yidong"},{"seq":677076640,"ctime":1780041064,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260529\/677076640.shtml","title":"\u534e\u5851\u63a7\u80a105\u670829\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"000509","type":"yidong"},{"seq":677073202,"ctime":1780035468,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260529\/677073202.shtml","title":"000509\uff0c\u201c\u5929\u5730\u677f\u201d\uff01\u6b64\u524d4\u8fde\u6da8\u505c","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"000509","type":"news"},{"seq":677069445,"ctime":1780023696,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260529\/677069445.shtml","title":"\u534e\u5851\u63a7\u80a1\u4e0a\u6f14\u201c\u5929\u5730\u677f\u201d","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000509","type":"news"},{"seq":677047174,"ctime":1779958820,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260528\/677047174.shtml","title":"\u534e\u5851\u63a7\u80a105\u670828\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000509","type":"yidong"},{"seq":677025114,"ctime":1779899016,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260528\/677025114.shtml","title":"\u534e\u5851\u63a7\u80a1\u906d\u673a\u6784\u62a2\u7b79 \u5e02\u51c0\u7387\u5df2\u8d85\u540c\u884c10\u500d","source":"\u91d1\u878d\u6295\u8d44\u62a5","stocks":"000509","type":"yidong"},{"seq":677023403,"ctime":1779887526,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260527\/677023403.shtml","title":"000509\uff0c\u4e09\u8fde\u677f\u540e\u8f9f\u8c23\uff0c\u5927\u80a1\u4e1c\u7cbe\u51c6\u51cf\u6301","source":"\u5927\u4f17\u8bc1\u5238\u62a5","author":"\u8bb8\u7acb\u5a77","stocks":"000509","type":"news"},{"seq":677020370,"ctime":1779882098,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260527\/677020370.shtml","title":"\u4eca\u5e74\u8d85\u7ea7\u5927\u725b\u80a1\uff1a\u4e0d\u6d89\u53ca\u7b97\u7535\u534f\u540c\u9879\u76ee","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"000509","type":"news"},{"seq":677018675,"ctime":1779878160,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260527\/677018675.shtml","title":"3\u8fde\u677f\u534e\u5851\u63a7\u80a1\uff1a\u672a\u4ece\u4e8bPCB\u751f\u4ea7\u4e1a\u52a1","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000509","type":"news"},{"seq":677018279,"ctime":1779877261,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260527\/677018279.shtml","title":"3\u8fde\u677f\u534e\u5851\u63a7\u80a1\uff1a5\u670821\u65e5\u81f35\u670826\u65e5\u671f\u95f4 \u4fe1\u901a\u4e07\u534e\u5408\u8ba1\u51cf\u63011073.12\u4e07\u80a1\u516c\u53f8\u80a1\u4efd","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"000509","type":"news"},{"seq":676995309,"ctime":1779840402,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260527\/676995309.shtml","title":"000509\uff0c\u4e8c\u8fde\u677f\uff01\u516c\u53f8\u7d27\u6025\u516c\u544a\uff0c\u6f84\u6e05\u7f51\u7edc\u4f20\u8a00\uff01","source":"\u8bc1\u5238\u65f6\u62a5e\u516c\u53f8","author":"\u8bc1\u5238\u65f6\u62a5","stocks":"000509","type":"yidong"},{"seq":676990220,"ctime":1779800901,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260526\/676990220.shtml","title":"\u534e\u5851\u63a7\u80a1\u7d27\u6025\u6f84\u6e05","source":"\u6df1\u5733\u5546\u62a5","stocks":"000509","type":"news"},{"seq":676988314,"ctime":1779798432,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260526\/676988314.shtml","title":"\u5341\u5927\u70ed\u95e8\u80a1\uff0c\u624e\u5806\u63d0\u793a\u98ce\u9669","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"000509","type":"news"},{"seq":676983335,"ctime":1779788694,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260526\/676983335.shtml","title":"2\u8fde\u677f\u534e\u5851\u63a7\u80a1\uff1a\u5b50\u516c\u53f8\u5b8f\u521b\u667a\u80fd\u6295\u4ea7\u5168\u81ea\u52a8\u5fae\u94bb\u7c97\u7cbe\u78e8\u4e00\u4f53\u673a\u7528\u4e8e\u5fae\u578b\u94bb\u5934\u7684\u751f\u4ea7\u52a0\u5de5 \u5e76\u975e\u4ece\u4e8bPCB\u751f\u4ea7\u4e1a\u52a1","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000509","type":"news"},{"seq":676981484,"ctime":1779786014,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260526\/676981484.shtml","title":"\u534e\u5851\u63a7\u80a105\u670826\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000509","type":"yidong"},{"seq":676974357,"ctime":1779778134,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260526\/676974357.shtml","title":"\u534e\u5851\u63a7\u80a1\u8fde\u7eed\u6da8\u505c \u62df\u5b9a\u589e\u52df\u8d44\u4e0d\u8d85\u8fc76\u4ebf\u5143","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"000509","type":"news"},{"seq":676949584,"ctime":1779699616,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260525\/676949584.shtml","title":"\u534e\u5851\u63a7\u80a105\u670825\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000509","type":"yidong"},{"seq":676521726,"ctime":1778163057,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260507\/676521726.shtml","title":"\u534e\u5851\u63a7\u80a1\uff1a\u516c\u53f8\u63a7\u80a1\u5b50\u516c\u53f8\u5b8f\u521b\u667a\u80fd\u5904\u4e8e\u5e02\u573a\u5f00\u62d3\u671f","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000509","type":"yidong"},{"seq":676512556,"ctime":1778144416,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260507\/676512556.shtml","title":"\u534e\u5851\u63a7\u80a105\u670807\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000509","type":"yidong"},{"seq":57863865,"ctime":1777478852,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260430\/57863865.shtml","title":"\u534e\u5851\u63a7\u80a1\uff1a2026\u5e74\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000509","type":"notice"},{"seq":675800616,"ctime":1775551477,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260407\/675800616.shtml","title":"\u534e\u5851\u63a7\u80a1\uff1a\u6b63\u79ef\u6781\u51c6\u5907\u5411\u7279\u5b9a\u5bf9\u8c61\u53d1\u884c\u80a1\u7968\u7684\u7533\u62a5\u5de5\u4f5c","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000509","type":"news"},{"seq":675797129,"ctime":1775547884,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260407\/675797129.shtml","title":"\u534e\u5851\u63a7\u80a1\uff1a\u516c\u53f8\u76ee\u524d\u751f\u4ea7\u7ecf\u8425\u6b63\u5e38\uff0c\u4e0d\u5b58\u5728\u5e94\u62ab\u9732\u800c\u672a\u62ab\u9732\u7684\u91cd\u5927\u4e8b\u9879","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000509","type":"yidong"},{"seq":675555605,"ctime":1774490066,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260326\/675555605.shtml","title":"\u534e\u5851\u63a7\u80a1\u8f6c\u578b\u63d0\u8d28\u653b\u575a\uff1a\u6df1\u8015\u7eff\u8272\u73af\u4fdd\u8d5b\u9053 \u53d1\u529b\u9ad8\u7aef\u5236\u9020\u9886\u57df","source":"\u7ecf\u7406\u4eba","stocks":"000509","type":"news"},{"seq":675545730,"ctime":1774443897,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260325\/675545730.shtml","title":"\u8425\u6536\u4e0b\u6ed1\u3001\u4e1a\u7ee9\u7eed\u4e8f\uff0c\u4e3b\u8425\u5b50\u516c\u53f8\u51c0\u5229\u7387\u4ec50.39%\uff01\u534e\u5851\u63a7\u80a1\u63d0\u793a\u6295\u8d44\u98ce\u9669\uff0c\u80a1\u4ef7\u4e3a\u4f55\u4ecd\u6da8\u8fd1\u4e94\u6210\uff1f","source":"\u91d1\u878d\u6295\u8d44\u62a5","stocks":"000509","type":"news"},{"seq":675533459,"ctime":1774422599,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260325\/675533459.shtml","title":"\u805a\u7126\u53cc\u4e3b\u4e1a\u7a33\u6b65\u53d1\u5c55 \u534e\u5851\u63a7\u80a12025\u5e74\u4e8f\u635f\u540c\u6bd4\u6536\u7a8423.15%","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000509","type":"news"},{"seq":675530452,"ctime":1774409209,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260325\/675530452.shtml","title":"\u534e\u5851\u63a7\u80a1 2025 \u5e74\u8425\u6536 7.55 \u4ebf\u5143 \u53cc\u8f6e\u9a71\u52a8\u6218\u7565\u6210\u6548\u521d\u663e","source":"\u7f51\u6613\u8d22\u7ecf","stocks":"000509","type":"news"},{"seq":56867095,"ctime":1774368446,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260325\/56867095.shtml","title":"\u534e\u5851\u63a7\u80a1\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000509","type":"notice"},{"seq":56867137,"ctime":1774368338,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260325\/56867137.shtml","title":"\u534e\u5851\u63a7\u80a1\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000509","type":"notice"},{"seq":675516182,"ctime":1774354394,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260324\/675516182.shtml","title":"\u534e\u5851\u63a7\u80a1\u53d1\u5e032025\u5e74\u5ea6\u4e1a\u7ee9\uff0c\u5f52\u6bcd\u51c0\u4e8f\u635f1070.74\u4e07\u5143\uff0c\u6536\u7a8423.15%","source":"\u667a\u901a\u8d22\u7ecf","stocks":"000509","type":"news"},{"seq":675511643,"ctime":1774342816,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260324\/675511643.shtml","title":"\u534e\u5851\u63a7\u80a103\u670824\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000509","type":"yidong"},{"seq":675442164,"ctime":1773997206,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260320\/675442164.shtml","title":"\u534e\u5851\u63a7\u80a103\u670820\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000509","type":"yidong"},{"seq":675096933,"ctime":1772701225,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260305\/675096933.shtml","title":"\u534e\u5851\u63a7\u80a103\u670805\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000509","type":"yidong"},{"seq":675050013,"ctime":1772540579,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260303\/675050013.shtml","title":"\u534e\u5851\u63a7\u80a1\uff1a\u516c\u53f8\u4e0d\u5b58\u5728\u5229\u76ca\u8f93\u9001\u7684\u60c5\u5f62","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000509","type":"news"},{"seq":674799990,"ctime":1770978258,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260213\/674799990.shtml","title":"\u534e\u5851\u63a7\u80a12025\u5e74\u4e1a\u7ee9\u9884\u4e8f\uff0c\u80a1\u4ef7\u9707\u8361\u8d44\u91d1\u5c0f\u5e45\u6d41\u51fa","source":"\u7ecf\u6d4e\u89c2\u5bdf\u7f51","stocks":"000509","type":"yidong"},{"seq":674437576,"ctime":1769764794,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260130\/674437576.shtml","title":"\u534e\u5851\u63a7\u80a1\uff1a\u9884\u8ba12025\u5e74\u51c0\u5229\u6da6\u4e8f\u635f900\u4e07-1800\u4e07","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000509","type":"yidong"},{"seq":55939617,"ctime":1769616237,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260129\/55939617.shtml","title":"\u534e\u5851\u63a7\u80a1\uff1a\u5173\u4e8e\u5b50\u516c\u53f8\u83b7\u5f97\u653f\u5e9c\u8865\u52a9\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000509","type":"notice"},{"seq":673906729,"ctime":1767967897,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260109\/673906729.shtml","title":"\u534e\u5851\u63a7\u80a1\uff1a\u516c\u53f8\u5f53\u524d\u5e76\u672a\u5e03\u5c40\u5546\u4e1a\u822a\u5929\u9886\u57df","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000509","type":"yidong"},{"seq":673906728,"ctime":1767967893,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260109\/673906728.shtml","title":"\u534e\u5851\u63a7\u80a1\uff1a\u516c\u53f8\u5b9e\u65bd\u7ba1\u7406\u5c42\u85aa\u916c\u4e0e\u7ecf\u8425\u4e1a\u7ee9\u60c5\u51b5\u6302\u94a9","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000509","type":"yidong"},{"seq":673906624,"ctime":1767967738,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260109\/673906624.shtml","title":"\u534e\u5851\u63a7\u80a1\uff1a\u516c\u53f8\u63a8\u884c\u5ec9\u6d01\u81ea\u5f8b\u627f\u8bfa\u673a\u5236","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000509","type":"yidong"},{"seq":673906677,"ctime":1767967738,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260109\/673906677.shtml","title":"\u534e\u5851\u63a7\u80a1\uff1a\u516c\u53f8\u63a7\u80a1\u80a1\u4e1c\u4e3b\u8981\u4e1a\u52a1\u4e3a\u91d1\u878d\u6295\u8d44\u3001\u8d44\u4ea7\u7ba1\u7406","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000509","type":"yidong"},{"seq":673906573,"ctime":1767967735,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260109\/673906573.shtml","title":"\u534e\u5851\u63a7\u80a1\uff1a\u516c\u53f8\u5728\u7814\u53d1\u7ba1\u7406\u3001\u751f\u4ea7\u7ba1\u7406\u3001\u8d28\u91cf\u63a7\u5236\u7b49\u65b9\u9762\u5efa\u7acb\u4e86\u4e00\u6574\u5957\u884c\u4e4b\u6709\u6548\u7684\u7ba1\u7406\u4f53\u7cfb","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000509","type":"yidong"},{"seq":673881873,"ctime":1767923120,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260109\/673881873.shtml","title":"\u6e56\u5317\u56fd\u8d446\u4ebf\u5b9a\u589e\u9a70\u63f4\u534e\u5851\u63a7\u80a1\uff0c\u9ad8\u8d1f\u503a\u56f0\u5c40\u8fce\u6765\u5173\u952e\u7ebe\u56f0","source":"\u652f\u70b9\u8d22\u7ecf","author":"\u8881\u9633\u5e73","stocks":"000509","type":"news"},{"seq":673736501,"ctime":1767587540,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260105\/673736501.shtml","title":"\u534e\u5851\u63a7\u80a1\u5b9a\u589e\u5f15\u56fd\u8d44\u589e\u914d \u5b8f\u6cf0\u96c6\u56e2\u5168\u989d\u8ba4\u8d2d\u9501\u5b9a\u4e09\u5e74","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000509","type":"news"},{"seq":673735028,"ctime":1767583493,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260105\/673735028.shtml","title":"\u534e\u5851\u63a7\u80a1\u62df\u5411\u5b8f\u6cf0\u96c6\u56e2\u5b9a\u589e\u52df\u4e0d\u8d856\u4ebf \u53d1\u884c\u4ef7\u683c2.88\u5143","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":"000509","type":"news"},{"seq":673310273,"ctime":1766041742,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251218\/673310273.shtml","title":"\u534e\u5851\u63a7\u80a1\uff1a\u516c\u53f8\u4e0d\u5b58\u5728\u5e94\u62ab\u9732\u800c\u672a\u62ab\u9732\u7684\u4e8b\u9879","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000509","type":"yidong"}]

2026-06-16,4.17,4.31,4.06,4.2600,712814,299275200,6.64;2026-06-15,4.06,4.24,4.06,4.1700,776846,323456100,7.24;2026-06-12,4.11,4.31,3.98,4.0300,1013834,416775000,9.45;2026-06-11,4.05,4.29,4.00,4.1000,1136842,466988800,10.59;2026-06-10,5.02,5.02,4.32,4.3200,1588408,709367300,14.80;2026-06-09,4.55,4.80,4.47,4.8000,364303,171320700,3.39;2026-06-08,4.60,4.86,4.31,4.3600,1251706,567195800,11.66;2026-06-05,4.71,5.00,4.37,4.7600,1728057,815079700,16.10;2026-06-04,4.75,5.20,4.70,4.7900,1551062,759813500,14.45;2026-06-03,4.77,5.23,4.64,4.8900,1871803,928716300,17.44;2026-06-02,4.68,5.41,4.56,5.1500,2711174,1359419400,25.26;2026-06-01,4.98,5.20,4.72,4.9200,2436777,1208270200,22.71;2026-05-29,6.30,6.30,5.16,5.1600,2807086,1578325600,26.16;2026-05-28,5.72,5.73,5.71,5.7300,615409,352414300,5.73;2026-05-27,4.74,5.21,4.55,5.2100,2439304,1222833300,22.73;2026-05-26,4.34,4.74,4.34,4.7400,797726,372628900,7.43;2026-05-25,3.95,4.31,3.95,4.3100,1279603,538588900,11.92;2026-05-22,3.79,3.94,3.66,3.9200,514671,196203100,4.80;2026-05-21,3.96,4.10,3.78,3.8000,655314,259163100,6.11;2026-05-20,3.93,3.94,3.79,3.8300,271658,104238200,2.53;2026-05-19,3.91,3.98,3.86,3.9600,356708,139714600,3.32;2026-05-18,3.82,3.97,3.77,3.9400,509296,198775800,4.75;2026-05-15,3.81,3.87,3.75,3.8100,303935,115513700,2.83;2026-05-14,3.96,3.96,3.79,3.8000,341198,131931200,3.18;2026-05-13,3.86,4.03,3.85,3.9200,440333,173139800,4.10;2026-05-12,3.96,3.98,3.86,3.8800,368968,144273400,3.44;2026-05-11,4.03,4.03,3.92,3.9600,675888,268686400,6.30;2026-05-08,4.02,4.23,3.91,4.0400,1297068,520281500,12.09;2026-05-07,3.57,3.93,3.55,3.9300,601000,226604600,5.60;2026-05-06,3.61,3.62,3.56,3.5700,186628,66817500,1.74;2026-04-30,3.58,3.62,3.53,3.5900,184824,66210500,1.72;2026-04-29,3.51,3.59,3.48,3.5500,161393,57541200,1.50;2026-04-28,3.49,3.54,3.47,3.5100,148239,51910400,1.38;2026-04-27,3.52,3.55,3.40,3.5300,202849,70554200,1.89;2026-04-24,3.48,3.54,3.45,3.4900,168100,58651700,1.57;2026-04-23,3.58,3.59,3.49,3.5100,194665,68544300,1.81;2026-04-22,3.56,3.60,3.50,3.5900,195707,69639700,1.82;2026-04-21,3.65,3.65,3.49,3.5700,325892,115516900,3.04;2026-04-20,3.65,3.67,3.52,3.6500,393993,142714400,3.67;2026-04-17,3.73,3.73,3.65,3.7000,193440,71218800,1.80;2026-04-16,3.64,3.74,3.60,3.7300,292283,107789700,2.72;2026-04-15,3.73,3.74,3.61,3.6300,247757,90592800,2.31;2026-04-14,3.69,3.73,3.63,3.7200,257364,94593600,2.40;2026-04-13,3.61,3.69,3.59,3.6800,258589,94257500,2.41;2026-04-10,3.69,3.76,3.63,3.6500,291068,107246900,2.71;2026-04-09,3.71,3.73,3.60,3.6600,297435,108620400,2.77;2026-04-08,3.73,3.76,3.62,3.7500,333308,122960100,3.11;2026-04-07,3.54,3.68,3.47,3.6200,396484,143239400,3.69;2026-04-03,3.69,3.71,3.46,3.5100,441517,155858700,4.11;2026-04-02,3.83,3.90,3.63,3.6900,572396,214498100,5.33;2026-04-01,4.17,4.22,3.82,3.8400,846861,331307300,7.89;2026-03-31,4.26,4.28,4.07,4.0900,597411,248493400,5.57;2026-03-30,4.12,4.33,3.92,4.3000,1021453,419881600,9.52;2026-03-27,4.26,4.39,4.20,4.2800,848506,364092300,7.91;2026-03-26,4.58,4.61,4.30,4.3600,1136817,501757600,10.59;2026-03-25,4.50,4.84,4.41,4.5900,1797250,824372300,16.75;2026-03-24,4.09,4.50,4.09,4.5000,894088,389420900,8.33;2026-03-23,4.49,4.49,4.09,4.0900,1359355,574415200,12.67;2026-03-20,4.15,4.54,4.10,4.5400,789710,348481800,7.36;2026-03-19,4.10,4.22,4.01,4.1300,466926,192573000,4.35;2026-03-18,4.08,4.18,4.00,4.1700,580534,237230100,5.41;2026-03-17,4.07,4.27,4.07,4.0800,706514,292375300,6.58;2026-03-16,4.08,4.30,3.98,4.0700,878663,361999300,8.19;2026-03-13,3.93,4.20,3.90,3.9400,819454,330217300,7.64;2026-03-12,4.00,4.01,3.87,3.9000,565282,221876200,5.27;2026-03-11,4.02,4.15,3.94,3.9700,843192,337110200,7.86;2026-03-10,3.88,4.00,3.86,3.9600,1036188,409032200,9.66;2026-03-09,3.84,4.11,3.83,3.8700,1506897,591041900,14.04;2026-03-06,3.65,3.99,3.50,3.9900,1664844,631275900,15.51;2026-03-05,3.35,3.63,3.35,3.6300,471063,169414500,4.39;2026-03-04,3.25,3.31,3.21,3.3000,121326,39632600,1.13;2026-03-03,3.43,3.47,3.27,3.2800,230930,77602700,2.15;2026-03-02,3.50,3.55,3.40,3.4300,196888,68047700,1.83;2026-02-27,3.50,3.54,3.50,3.5300,105474,37121800,0.98;2026-02-26,3.54,3.54,3.49,3.5200,132586,46613700,1.24;2026-02-25,3.48,3.57,3.48,3.5100,172308,60822400,1.61;2026-02-24,3.45,3.50,3.40,3.4800,142054,49276100,1.32;2026-02-13,3.43,3.48,3.41,3.4200,109561,37733000,1.02;2026-02-12,3.55,3.55,3.44,3.4400,127632,44371300,1.19;2026-02-11,3.55,3.55,3.51,3.5100,103453,36469900,0.96;2026-02-10,3.52,3.56,3.48,3.5500,133061,47017600,1.24;2026-02-09,3.48,3.55,3.48,3.5200,163391,57505100,1.52;2026-02-06,3.41,3.49,3.39,3.4600,130112,44979800,1.21;2026-02-05,3.44,3.47,3.41,3.4300,132822,45727700,1.24;2026-02-04,3.37,3.44,3.37,3.4400,103245,35317900,0.96;2026-02-03,3.37,3.40,3.34,3.4000,128051,43189800,1.19;2026-02-02,3.40,3.44,3.32,3.3500,172744,58336800,1.61;2026-01-30,3.44,3.46,3.38,3.4200,159820,54568500,1.49;2026-01-29,3.46,3.51,3.42,3.4300,170642,59021300,1.59;2026-01-28,3.50,3.55,3.46,3.4800,191265,66923000,1.78;2026-01-27,3.53,3.54,3.42,3.5300,189231,65863600,1.76;2026-01-26,3.58,3.62,3.48,3.5300,210227,74542100,1.96;2026-01-23,3.54,3.58,3.51,3.5700,199149,70548300,1.86;2026-01-22,3.45,3.54,3.43,3.5400,270082,94417200,2.52;2026-01-21,3.41,3.44,3.39,3.4300,131688,45041300,1.23;2026-01-20,3.45,3.47,3.39,3.4300,146174,50102400,1.36;2026-01-19,3.41,3.45,3.39,3.4500,146758,50332200,1.37;2026-01-16,3.45,3.45,3.38,3.4000,129965,44209000,1.21;2026-01-15,3.45,3.48,3.40,3.4200,137168,46971100,1.28;2026-01-14,3.45,3.50,3.41,3.4500,202843,70171300,1.89;2026-01-13,3.50,3.54,3.43,3.4500,255795,89224100,2.38;2026-01-12,3.45,3.52,3.42,3.5000,242757,84403200,2.26;2026-01-09,3.43,3.45,3.38,3.4400,173885,59382500,1.62;2026-01-08,3.36,3.46,3.35,3.4400,206393,70515800,1.92;2026-01-07,3.50,3.51,3.35,3.3600,306378,104345300,2.85;2026-01-06,3.43,3.53,3.42,3.5000,216251,75435500,2.02;2026-01-05,3.52,3.55,3.41,3.4200,211122,73113900,1.97;2025-12-31,3.40,3.48,3.34,3.4700,233943,79796900,2.18;2025-12-30,3.44,3.46,3.36,3.4000,169014,57637800,1.57;2025-12-29,3.39,3.43,3.35,3.4200,152191,51635700,1.42;2025-12-26,3.44,3.44,3.38,3.3900,158271,53867500,1.47;2025-12-25,3.34,3.43,3.33,3.4300,195729,66304700,1.82;2025-12-24,3.38,3.41,3.33,3.3400,189954,64026000,1.77;2025-12-23,3.44,3.44,3.36,3.3800,210044,71216900,1.96;2025-12-22,3.46,3.50,3.43,3.4500,132713,46046600,1.24;2025-12-19,3.41,3.47,3.40,3.4600,165172,56818400,1.54;2025-12-18,3.36,3.47,3.36,3.4100,208895,71704300,1.95