[{"seq":676768606,"ctime":1779093989,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260518\/676768606.shtml","title":"05\u670818\u65e5\u6db2\u5316\u5929\u7136\u6c145970.00\u5143\/\u5428 30\u5929\u4e0a\u6da819.59%","source":"\u751f\u610f\u793e","stocks":605169,"type":"news"},{"seq":676726231,"ctime":1778834582,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260515\/676726231.shtml","title":"05\u670815\u65e5\u6db2\u5316\u5929\u7136\u6c145980.00\u5143\/\u5428 20\u5929\u4e0a\u6da811.94%","source":"\u751f\u610f\u793e","stocks":605169,"type":"news"},{"seq":676695847,"ctime":1778751353,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260514\/676695847.shtml","title":"05\u670814\u65e5\u6db2\u5316\u5929\u7136\u6c145980.00\u5143\/\u5428 20\u5929\u4e0a\u6da811.94%","source":"\u751f\u610f\u793e","stocks":605169,"type":"news"},{"seq":676670297,"ctime":1778681330,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260513\/676670297.shtml","title":"\u6d2a\u901a\u71c3\u6c14\uff1a\u516c\u53f8\u79ef\u6781\u63a2\u7d22\u6e05\u6d01\u80fd\u6e90\u53ca\u76f8\u5173\u914d\u5957\u4e1a\u52a1\u7684\u534f\u540c\u673a\u4f1a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":605169,"type":"yidong"},{"seq":676596706,"ctime":1778489239,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260511\/676596706.shtml","title":"05\u670811\u65e5\u6db2\u5316\u5929\u7136\u6c146134.00\u5143\/\u5428 20\u5929\u4e0a\u6da820.70%","source":"\u751f\u610f\u793e","stocks":605169,"type":"news"},{"seq":676540851,"ctime":1778226865,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260508\/676540851.shtml","title":"\u6d2a\u901a\u71c3\u6c1405\u670808\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":605169,"type":"yidong"},{"seq":676533914,"ctime":1778209612,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260508\/676533914.shtml","title":"\u56fd\u9645\u6cb9\u4ef7\u4e0a\u6f14\u201cV\u578b\u201d\u53cd\u8f6c\uff0c\u5347\u8fbe\u6797\u4e1a\u3001\u6d2a\u901a\u71c3\u6c14\u6da8\u505c","source":"\u8d22\u95fb","stocks":605169,"type":"yidong"},{"seq":676423209,"ctime":1777541441,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260430\/676423209.shtml","title":"04\u670830\u65e5\u6db2\u5316\u5929\u7136\u6c146060.00\u5143\/\u5428 5\u5929\u4e0a\u6da813.44%","source":"\u751f\u610f\u793e","stocks":605169,"type":"news"},{"seq":676352765,"ctime":1777377219,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260428\/676352765.shtml","title":"\u7f8e\u4ee5\u4f0a\u51b2\u7a81\u7206\u53d1\u4ee5\u6765 \u9996\u8258\u6db2\u5316\u5929\u7136\u6c14\u8239\u901a\u8fc7\u970d\u5c14\u6728\u5179\u6d77\u5ce1","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605169,"type":"news"},{"seq":57677439,"ctime":1777306052,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260428\/57677439.shtml","title":"\u6d2a\u901a\u71c3\u6c14\uff1a\u65b0\u7586\u6d2a\u901a\u71c3\u6c14\u80a1\u4efd\u6709\u9650\u516c\u53f82026\u5e74\u7b2c\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605169,"type":"notice"},{"seq":676309600,"ctime":1777282167,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260427\/676309600.shtml","title":"\u6d2a\u901a\u71c3\u6c14\uff1a2026\u5e74\u7b2c\u4e00\u5b63\u5ea6\u51c0\u5229\u6da6438.78\u4e07\u5143\uff0c\u540c\u6bd4\u4e0b\u964d80.53%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605169,"type":"yidong"},{"seq":676307791,"ctime":1777279499,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260427\/676307791.shtml","title":"04\u670827\u65e5\u6db2\u5316\u5929\u7136\u6c145970.00\u5143\/\u5428 5\u5929\u4e0a\u6da815.25%","source":"\u751f\u610f\u793e","stocks":605169,"type":"news"},{"seq":676261433,"ctime":1777021338,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260424\/676261433.shtml","title":"04\u670824\u65e5\u6db2\u5316\u5929\u7136\u6c145342.00\u5143\/\u5428 5\u5929\u4e0a\u6da87.01%","source":"\u751f\u610f\u793e","stocks":605169,"type":"news"},{"seq":57447851,"ctime":1776787646,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260422\/57447851.shtml","title":"\u6d2a\u901a\u71c3\u6c14\uff1a\u65b0\u7586\u6d2a\u901a\u71c3\u6c14\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605169,"type":"notice"},{"seq":57447855,"ctime":1776787538,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260422\/57447855.shtml","title":"\u6d2a\u901a\u71c3\u6c14\uff1a\u65b0\u7586\u6d2a\u901a\u71c3\u6c14\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u4e0a\u4ea4\u6240\u80a1\u7968","stocks":605169,"type":"notice"},{"seq":676167946,"ctime":1776784319,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260421\/676167946.shtml","title":"\u9ad8\u76db\u3001\u6469\u6839\u5927\u901a\u73b0\u8eab\u80a1\u4e1c\u540d\u5355 \u6d2a\u901a\u71c3\u6c14\u8425\u6536\u89c4\u6a21\u589e\u957f\u8d8513% \u52a0\u901f\u8f6c\u578b\u7efc\u5408\u80fd\u6e90\u670d\u52a1\u5546","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":605169,"type":"news"},{"seq":676165454,"ctime":1776775775,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260421\/676165454.shtml","title":"\u591a\u7ef4\u5ea6\u5e03\u5c40\u8fce\u53d1\u5c55 \u6d2a\u901a\u71c3\u6c142025\u5e74\u8425\u6536\u589e\u957f13.61%","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":605169,"type":"news"},{"seq":676156474,"ctime":1776762417,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260421\/676156474.shtml","title":"\u6d2a\u901a\u71c3\u6c14\uff1a2025\u5e74\u51c0\u5229\u6da61.22\u4ebf\u5143\uff0c\u540c\u6bd4\u4e0b\u964d29.77%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605169,"type":"yidong"},{"seq":675901907,"ctime":1775811308,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260410\/675901907.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u71c3\u6c14\u6307\u6570\u6da82.41%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.33%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":605169,"type":"news"},{"seq":675867018,"ctime":1775724028,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260409\/675867018.shtml","title":"\u6d2a\u901a\u71c3\u6c14\uff1a\u516c\u53f8\u76ee\u524d\u4e3b\u8425\u4e1a\u52a1\u4e3aLNG\u3001CNG\u7684\u751f\u4ea7\u3001\u52a0\u5de5\u3001\u50a8\u8fd0\u548c\u9500\u552e","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":605169,"type":"news"},{"seq":675794052,"ctime":1775540120,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260407\/675794052.shtml","title":"\u7279\u6717\u666e\u79f0\u4f0a\u6717\u53ef\u5728\u4e00\u591c\u5185\u88ab\u51fb\u6e83 \u7164\u70ad\u3001\u6cb9\u6c14\u80a1\u9707\u8361\u8d70\u5f3a\uff0c\u60e0\u535a\u666e\u89e6\u53ca\u6da8\u505c","source":"\u8d22\u95fb","stocks":605169,"type":"news"},{"seq":675793936,"ctime":1775539582,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260407\/675793936.shtml","title":"\u56fd\u9645\u80fd\u6e90\u7f72\u79f0\u5168\u7403\u80fd\u6e90\u5e02\u573a\u6216\u9762\u4e34\u201c\u9ed1\u8272\u56db\u6708\u201d\uff0c\u60e0\u535a\u666e\u6da8\u505c","source":"\u8d22\u95fb","stocks":605169,"type":"news"},{"seq":675793935,"ctime":1775539581,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260407\/675793935.shtml","title":"WTI\u539f\u6cb9\u7ad9\u4e0a115\u7f8e\u5143\/\u6876 \u6cb9\u6c14\u80a1\u9707\u8361\u8d70\u5f3a \u60e0\u535a\u666e\u6da8\u505c","source":"\u8d22\u95fb","stocks":605169,"type":"news"},{"seq":675727075,"ctime":1775121106,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260402\/675727075.shtml","title":"04\u670802\u65e5\u6db2\u5316\u5929\u7136\u6c144704.00\u5143\/\u5428 5\u5929\u4e0a\u6da84.67%","source":"\u751f\u610f\u793e","stocks":605169,"type":"news"},{"seq":675476487,"ctime":1774249348,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260323\/675476487.shtml","title":"\u6211\u56fd\u5bf9\u56fd\u5185\u6210\u54c1\u6cb9\u4ef7\u683c\u91c7\u53d6\u4e34\u65f6\u8c03\u63a7\u63aa\u65bd \u51cf\u8f7b\u4e0b\u6e38\u7528\u6237\u8d1f\u62c5","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605169,"type":"news"},{"seq":675429416,"ctime":1773969526,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260320\/675429416.shtml","title":"03\u670819\u65e5\u6db2\u5316\u5929\u7136\u6c144090.00\u5143\/\u5428 20\u5929\u4e0a\u6da839.02%","source":"\u751f\u610f\u793e","stocks":605169,"type":"news"},{"seq":675426380,"ctime":1773967673,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260320\/675426380.shtml","title":"\u751f\u610f\u793e3\u670819\u65e5\u5929\u7136\u6c14\u6da8\u4ef7\u4e0e\u76f8\u5173\u5468\u671f\u80a1\u5feb\u8baf","source":"\u751f\u610f\u793e","stocks":605169,"type":"news"},{"seq":675407963,"ctime":1773906719,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260319\/675407963.shtml","title":"\u6d2a\u901a\u71c3\u6c1403\u670819\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":605169,"type":"yidong"},{"seq":675404130,"ctime":1773898859,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260319\/675404130.shtml","title":"\u71c3\u6c14\u677f\u5757\u518d\u5ea6\u62c9\u5347\uff0c\u5929\u58d5\u80fd\u6e90\u6da8\u505c","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605169,"type":"news"},{"seq":675397969,"ctime":1773882717,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260319\/675397969.shtml","title":"03\u670818\u65e5\u6db2\u5316\u5929\u7136\u6c144040.00\u5143\/\u5428 10\u5929\u4e0a\u6da812.91%","source":"\u751f\u610f\u793e","stocks":605169,"type":"news"},{"seq":675344762,"ctime":1773725318,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260317\/675344762.shtml","title":"\u6d2a\u901a\u71c3\u6c14\u7b49\u6210\u7acb\u6e05\u6d01\u80fd\u6e90\u516c\u53f8\uff0c\u542b\u7ad9\u7528\u52a0\u6c22\u4e1a\u52a1","source":"\u8d22\u95fb","stocks":605169,"type":"yidong"},{"seq":675304978,"ctime":1773622328,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260316\/675304978.shtml","title":"03\u670815\u65e5\u6db2\u5316\u5929\u7136\u6c144172.00\u5143\/\u5428 10\u5929\u4e0a\u6da817.45%","source":"\u751f\u610f\u793e","stocks":605169,"type":"news"},{"seq":675093300,"ctime":1772693261,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260305\/675093300.shtml","title":"\u4f0a\u6717\u519b\u65b9\u9ad8\u5b98\u79f0\u672a\u5c01\u9501\u970d\u5c14\u6728\u5179\u6d77\u5ce1","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605169,"type":"news"},{"seq":675046737,"ctime":1772531685,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260303\/675046737.shtml","title":"\u6d2a\u901a\u71c3\u6c14\uff1a\u7530\u8f89\u6301\u80a1\u6bd4\u4f8b\u5df2\u964d\u81f38.95%","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":605169,"type":"news"},{"seq":675044851,"ctime":1772528420,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260303\/675044851.shtml","title":"\u6d2a\u901a\u71c3\u6c1403\u670803\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":605169,"type":"yidong"},{"seq":675043436,"ctime":1772525533,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260303\/675043436.shtml","title":"\u6d2a\u901a\u71c3\u6c14\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51657656.69\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":605169,"type":"yidong"},{"seq":675035064,"ctime":1772501679,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260303\/675035064.shtml","title":"\u71c3\u6c14\u677f\u5757\u76d8\u521d\u62c9\u5347\uff0c\u6c34\u53d1\u71c3\u6c143\u8fde\u677f","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605169,"type":"yidong"},{"seq":674798266,"ctime":1770974970,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260213\/674798266.shtml","title":"\u6d2a\u901a\u71c3\u6c14\uff1a\u81ea\u7136\u4eba\u80a1\u4e1c\u7530\u8f89\u89e3\u9664\u8d28\u62bc1003.00\u4e07\u80a1","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":605169,"type":"news"},{"seq":674643317,"ctime":1770597716,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260209\/674643317.shtml","title":"02\u670808\u65e5\u6db2\u5316\u5929\u7136\u6c143716.00\u5143\/\u5428 30\u5929\u4e0a\u6da811.93%","source":"\u751f\u610f\u793e","stocks":605169,"type":"news"},{"seq":674535511,"ctime":1770167326,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260204\/674535511.shtml","title":"02\u670803\u65e5\u6db2\u5316\u5929\u7136\u6c143678.00\u5143\/\u5428 10\u5929\u4e0a\u6da85.33%","source":"\u751f\u610f\u793e","stocks":605169,"type":"news"},{"seq":674264658,"ctime":1769161109,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260123\/674264658.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u71c3\u6c14\u6307\u6570\u6da85.69%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65704.86%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":605169,"type":"news"},{"seq":674073795,"ctime":1768551509,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260116\/674073795.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u71c3\u6c14\u6307\u6570\u6da80.15%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.6%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":605169,"type":"news"},{"seq":674012173,"ctime":1768388087,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260114\/674012173.shtml","title":"\u6d2a\u901a\u71c3\u6c14\uff1a\u591a\u540d\u80a1\u4e1c\u5df2\u51cf\u6301\u80a1\u4efd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":605169,"type":"yidong"},{"seq":673548148,"ctime":1766741755,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251226\/673548148.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u71c3\u6c14\u6307\u6570\u6da82.99%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65701.11%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":605169,"type":"news"},{"seq":673047224,"ctime":1765195758,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251208\/673047224.shtml","title":"\u6d2a\u901a\u71c3\u6c14\uff1a\u622a\u81f3\u76ee\u524d\u516c\u53f8\u6682\u65e0\u80a1\u4efd\u56de\u8d2d\u8ba1\u5212","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":605169,"type":"yidong"},{"seq":672991752,"ctime":1764923750,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251205\/672991752.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u71c3\u6c14\u6307\u6570\u8dcc-1.17%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.53%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":605169,"type":"news"}]

2026-05-26,12.30,12.46,11.98,12.2000,33836,41078500,1.20;2026-05-25,13.08,13.17,12.33,12.4700,54383,68867900,1.92;2026-05-22,12.94,13.38,12.93,13.1600,35680,46889900,1.26;2026-05-21,13.24,13.33,12.94,12.9800,53300,70120200,1.88;2026-05-20,13.37,13.70,13.37,13.4800,58439,79002500,2.07;2026-05-19,13.43,13.53,13.24,13.4900,42804,57331700,1.51;2026-05-18,13.49,13.55,13.18,13.4300,47338,63224100,1.67;2026-05-15,13.28,13.50,13.09,13.4200,68116,90761600,2.41;2026-05-14,13.18,13.79,13.07,13.3400,78320,105451500,2.77;2026-05-13,13.26,13.29,13.02,13.1400,46148,60571500,1.63;2026-05-12,13.48,13.63,13.00,13.1400,73227,97193200,2.59;2026-05-11,13.17,13.81,12.81,13.3600,173075,232457900,6.12;2026-05-08,11.95,13.04,11.86,13.0400,111656,140952800,3.95;2026-05-07,12.20,12.20,11.78,11.8500,35991,42801000,1.27;2026-05-06,12.14,12.18,11.88,12.1100,33174,39900500,1.17;2026-04-30,12.24,12.43,12.12,12.1400,36701,44844700,1.30;2026-04-29,12.26,12.60,12.26,12.2900,47390,58650900,1.68;2026-04-28,12.60,12.70,12.22,12.6600,67297,83863100,2.38;2026-04-27,12.55,12.95,12.32,12.8800,42908,54995800,1.52;2026-04-24,12.66,12.79,12.45,12.6200,36189,45587100,1.28;2026-04-23,12.35,12.63,12.32,12.6000,38859,48708300,1.37;2026-04-22,12.60,12.72,12.33,12.3800,43240,53768600,1.53;2026-04-21,12.32,12.64,12.23,12.6000,42385,52967100,1.50;2026-04-20,12.23,12.38,12.12,12.3200,22883,28085200,0.81;2026-04-17,12.18,12.30,12.11,12.1600,19082,23258700,0.67;2026-04-16,12.04,12.27,11.99,12.2500,26757,32533600,0.95;2026-04-15,12.05,12.10,11.97,12.0900,20731,24981900,0.73;2026-04-14,12.15,12.17,11.96,12.0900,26699,32170200,0.94;2026-04-13,12.33,12.36,11.93,12.1900,34573,41855000,1.22;2026-04-10,11.84,12.03,11.80,12.0100,28062,33555300,0.99;2026-04-09,11.97,12.07,11.82,11.8400,30475,36287900,1.08;2026-04-08,11.86,11.99,11.79,11.9700,42714,50834800,1.51;2026-04-07,11.45,12.02,11.41,11.9100,50582,59569500,1.79;2026-04-03,12.19,12.20,11.42,11.4500,51822,60323200,1.83;2026-04-02,12.27,12.35,12.03,12.1700,40172,49048000,1.42;2026-04-01,12.20,12.27,11.97,12.2700,43883,53347700,1.55;2026-03-31,13.00,13.05,12.16,12.1800,90760,114018600,3.21;2026-03-30,13.65,13.74,12.86,13.0300,86321,113169400,3.05;2026-03-27,13.45,13.76,13.34,13.6100,80165,108725800,2.83;2026-03-26,13.63,14.10,13.34,13.5900,99167,134856100,3.51;2026-03-25,13.50,13.92,13.20,13.7600,104194,141712200,3.68;2026-03-24,13.60,13.94,13.34,13.9000,114526,156965400,4.05;2026-03-23,14.23,14.25,13.63,13.7900,128947,179126700,4.56;2026-03-20,13.98,14.68,13.65,14.3100,212140,297493500,7.50;2026-03-19,13.23,14.19,13.19,14.1900,175396,242586200,6.20;2026-03-18,13.06,13.09,12.75,12.9000,28996,37243800,1.02;2026-03-17,13.13,13.27,13.02,13.0300,23963,31467000,0.85;2026-03-16,13.24,13.40,13.09,13.2200,25870,34182100,0.91;2026-03-13,13.60,13.75,13.22,13.2700,44509,59762300,1.57;2026-03-12,13.72,13.75,13.49,13.6200,48441,66078000,1.71;2026-03-11,13.70,13.73,13.44,13.4900,54180,73161400,1.92;2026-03-10,13.44,13.92,13.44,13.7300,66894,91651900,2.36;2026-03-09,14.60,14.90,13.93,13.9500,107744,154104500,3.81;2026-03-06,13.97,14.00,13.62,13.9100,82153,113497000,2.90;2026-03-05,14.14,14.37,13.86,14.1800,118339,166843200,4.18;2026-03-04,16.00,16.00,14.05,14.6500,224132,328797200,7.92;2026-03-03,14.53,15.37,14.50,15.3700,107014,161776100,3.78;2026-03-02,13.96,14.07,13.71,13.9700,75153,104524600,2.66;2026-02-27,13.40,13.63,13.39,13.6100,21170,28703600,0.75;2026-02-26,13.45,13.54,13.37,13.4500,17870,24006500,0.63;2026-02-25,13.50,13.56,13.41,13.4500,21250,28664400,0.75;2026-02-24,13.18,13.52,13.18,13.5100,31307,42086300,1.11;2026-02-13,13.21,13.35,13.06,13.0700,13857,18265100,0.49;2026-02-12,13.31,13.38,13.16,13.2300,15190,20156000,0.54;2026-02-11,13.33,13.38,13.25,13.3200,15638,20812800,0.55;2026-02-10,13.30,13.46,13.20,13.3300,22072,29416600,0.78;2026-02-09,13.50,13.50,13.28,13.3000,25141,33556800,0.89;2026-02-06,13.36,13.51,13.21,13.3800,22498,30116400,0.80;2026-02-05,13.51,13.51,13.26,13.2700,21425,28585400,0.76;2026-02-04,13.28,13.54,13.20,13.5000,27979,37519800,0.99;2026-02-03,13.28,13.40,13.19,13.2400,21862,28985800,0.77;2026-02-02,13.63,13.82,13.20,13.2100,39330,52681300,1.39;2026-01-30,14.00,14.08,13.63,13.7800,36781,50852900,1.30;2026-01-29,13.85,14.07,13.78,13.8900,39213,54585300,1.39;2026-01-28,13.83,14.05,13.64,13.8800,35847,49553700,1.27;2026-01-27,14.09,14.10,13.68,13.8800,44720,61901700,1.58;2026-01-26,14.33,14.35,14.06,14.1800,34659,49140900,1.23;2026-01-23,14.37,14.37,14.17,14.2000,67798,96361900,2.40;2026-01-22,14.12,14.49,14.01,14.4800,95779,137570000,3.39;2026-01-21,14.33,14.33,13.95,14.0400,47087,66279500,1.66;2026-01-20,14.34,14.47,14.08,14.1900,44809,63648900,1.58;2026-01-19,14.43,14.50,14.10,14.2100,53532,76335800,1.89;2026-01-16,14.18,14.35,13.89,13.9900,66138,93021100,2.34;2026-01-15,13.90,14.70,13.90,14.2500,96687,138432000,3.42;2026-01-14,13.68,14.68,13.67,14.1200,120602,170479500,4.26;2026-01-13,13.70,13.83,13.54,13.7100,41903,57460200,1.48;2026-01-12,13.66,13.69,13.54,13.6800,33565,45758800,1.19;2026-01-09,13.60,13.71,13.55,13.6600,34376,46837500,1.22;2026-01-08,13.44,13.65,13.36,13.6300,37334,50685200,1.32;2026-01-07,13.38,13.52,13.30,13.4000,26563,35571600,0.94;2026-01-06,13.56,13.56,13.38,13.4300,32920,44280500,1.16;2026-01-05,13.27,13.42,13.19,13.4100,32482,43389100,1.15;2025-12-31,13.25,13.31,13.16,13.1800,20785,27457400,0.73;2025-12-30,13.17,13.56,13.13,13.2800,33605,44706900,1.19;2025-12-29,13.37,13.39,13.19,13.2500,22174,29420200,0.78;2025-12-26,13.50,13.51,13.24,13.2500,41372,55218400,1.46;2025-12-25,13.64,13.95,13.50,13.5100,66296,90397800,2.34;2025-12-24,13.37,13.41,13.22,13.3900,14635,19540000,0.52;2025-12-23,13.39,13.53,13.22,13.3100,20059,26755000,0.71;2025-12-22,13.33,13.44,13.33,13.3900,16499,22098300,0.58;2025-12-19,13.10,13.32,13.08,13.3200,20508,27192600,0.72;2025-12-18,12.94,13.27,12.94,13.1600,20458,26968600,0.72;2025-12-17,13.19,13.19,12.85,13.0400,26165,33879300,0.92;2025-12-16,13.39,13.47,13.11,13.1100,21546,28443600,0.76;2025-12-15,13.27,13.48,13.23,13.4200,20449,27415200,0.72;2025-12-12,13.25,13.48,13.22,13.2600,19165,25566500,0.68;2025-12-11,13.53,13.53,13.25,13.3000,20821,27741900,0.74;2025-12-10,13.42,13.52,13.34,13.4400,14785,19845400,0.52;2025-12-09,13.53,13.70,13.40,13.4200,22417,30355800,0.79;2025-12-08,13.50,13.64,13.50,13.5400,21155,28669200,0.75;2025-12-05,13.37,13.51,13.25,13.5000,25029,33497600,0.88;2025-12-04,13.58,13.63,13.32,13.4500,28068,37704900,0.99;2025-12-03,13.64,13.70,13.49,13.5800,24367,33086600,0.86;2025-12-02,13.85,13.89,13.57,13.6400,22536,30768600,0.80;2025-12-01,13.77,13.95,13.77,13.8400,20832,28860800,0.74;2025-11-28,13.75,13.86,13.60,13.8300,20670,28424300,0.73