[{"seq":680653701,"ctime":1791896599,"curl":"http:\/\/news.10jqka.com.cn\/field\/20261013\/680653701.shtml","title":"\u90d1\u4e2d\u8bbe\u8ba1\uff1a\u5173\u4e8e\u80a1\u7968\u4ea4\u6613\u5f02\u5e38\u6ce2\u52a8\u7684\u516c\u544a","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002811","type":"news"},{"seq":680639091,"ctime":1791880115,"curl":"http:\/\/news.10jqka.com.cn\/field\/20261013\/680639091.shtml","title":"\u5348\u540e\u5f02\u52a8\uff01603466\uff0c1\u5206\u949f\u5c01\u677f\uff01\u4e24\u5927\u677f\u5757\uff0c\u6da8\u505c\u6f6e","source":"\u8bc1\u5238\u65f6\u62a5","author":"\u6bdb\u519b","stocks":"002811","type":"news"},{"seq":679837487,"ctime":1789124594,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260911\/679837487.shtml","title":"\u90d1\u4e2d\u8bbe\u8ba1\uff1a\u63a7\u80a1\u80a1\u4e1c\u51cf\u6301\u8ba1\u5212\u5b9e\u65bd\u5b8c\u6bd5 \u7d2f\u8ba1\u51cf\u63012.92%\u80a1\u4efd","source":"\u8d22\u95fb","stocks":"002811","type":"news"},{"seq":679713012,"ctime":1788871012,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260908\/679713012.shtml","title":"\u90d1\u4e2d\u8bbe\u8ba1\uff1a\u63a7\u80a1\u80a1\u4e1c\u51cf\u6301\u6bd4\u4f8b\u89e6\u53ca1%\u6574\u6570\u500d","source":"\u8d22\u95fb","stocks":"002811","type":"news"},{"seq":679668405,"ctime":1788784076,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260907\/679668405.shtml","title":"\u90d1\u4e2d\u8bbe\u8ba1\uff1a\u56fd\u6cf0\u6d77\u901a\u3001\u4e1c\u65b9\u8bc1\u5238\u7b49\u591a\u5bb6\u673a\u6784\u4e8e8\u670831\u65e5\u8c03\u7814\u6211\u53f8","source":"\u8bc1\u5238\u4e4b\u661f","stocks":"002811","type":"news"},{"seq":679258729,"ctime":1787632871,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260825\/679258729.shtml","title":"\u90d1\u4e2d\u8bbe\u8ba12026\u5e74\u534a\u5e74\u62a5\uff1a\u8f6f\u88c5\u4e1a\u52a1\u9ad8\u589e\uff0c\u7ecf\u8425\u73b0\u91d1\u6d41\u627f\u538b","source":"\u84dd\u9cb8\u8d22\u7ecf","stocks":"002811","type":"news"},{"seq":59419689,"ctime":1787587648,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260825\/59419689.shtml","title":"\u90d1\u4e2d\u8bbe\u8ba1\uff1a2026\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002811","type":"notice"},{"seq":59419855,"ctime":1787587541,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260825\/59419855.shtml","title":"\u90d1\u4e2d\u8bbe\u8ba1\uff1a2026\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002811","type":"notice"},{"seq":679237841,"ctime":1787583590,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260824\/679237841.shtml","title":"\u90d1\u4e2d\u8bbe\u8ba1\uff1a\u4e0a\u534a\u5e74\u8425\u6536\u589e\u957f41.73%\uff0c\u7a33\u6b65\u6253\u9020\u7b2c\u4e8c\u589e\u957f\u66f2\u7ebf","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"002811","type":"news"},{"seq":679233388,"ctime":1787573563,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260824\/679233388.shtml","title":"\u90d1\u4e2d\u8bbe\u8ba1\uff1a\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u540c\u6bd4\u589e\u957f14.4% \u62df10\u6d3e2\u5143","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002811","type":"news"},{"seq":679140516,"ctime":1787223126,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260820\/679140516.shtml","title":"\u7a81\u7136\u62c9\u5347!\u82af\u7247\u5de8\u5934,100\u4e07\u4ebf\u97e9\u5143\u5927\u52a8\u4f5c","source":"\u8bc1\u5238\u65f6\u62a5","author":"\u6c90\u9633","stocks":"002811","type":"news"},{"seq":676939517,"ctime":1779683338,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260525\/676939517.shtml","title":"\u3010\u79c1\u52df\u8c03\u7814\u8bb0\u5f55\u3011\u535a\u95fb\u6295\u8d44\u8c03\u7814\u6c47\u6d01\u80a1\u4efd\u3001\u90d1\u4e2d\u8bbe\u8ba1","source":"\u8bc1\u5238\u4e4b\u661f","stocks":"002811","type":"yidong"},{"seq":676914707,"ctime":1779457398,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260522\/676914707.shtml","title":"\u90d1\u4e2d\u8bbe\u8ba1\uff1a5\u670822\u65e5\u6295\u8d44\u8005\u5173\u7cfb\u6d3b\u52a8\u8bb0\u5f55\uff0c\u6df1\u5733\u5e02\u9ebb\u738b\u6295\u8d44\u96c6\u56e2\u6709\u9650\u516c\u53f8\u3001\u4e9a\u592a\u6c47\u91d1\u57fa\u91d1\u7ba1\u7406\u6709\u9650\u516c\u53f8\u7b49\u591a\u5bb6\u673a\u6784\u53c2\u4e0e","source":"\u8bc1\u5238\u4e4b\u661f","stocks":"002811","type":"yidong"},{"seq":676914538,"ctime":1779456765,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260522\/676914538.shtml","title":"\u90d1\u4e2d\u8bbe\u8ba1\uff1a\u76ee\u524d\u516c\u53f8\u5df2\u5b8c\u6210\u5bf9\u6df1\u8fea\u534a\u5bfc\u4f53\u7684\u6218\u7565\u5165\u80a1\u5e76\u6210\u4e3a\u7b2c\u4e00\u5927\u80a1\u4e1c","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002811","type":"news"},{"seq":676914550,"ctime":1779456765,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260522\/676914550.shtml","title":"\u90d1\u4e2d\u8bbe\u8ba1\uff1a\u516c\u53f8\u8bbe\u8ba1\u4e1a\u52a1\u91c7\u53d6\u5206\u9636\u6bb5\u6536\u6b3e\u6a21\u5f0f","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002811","type":"yidong"},{"seq":676914530,"ctime":1779456764,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260522\/676914530.shtml","title":"\u90d1\u4e2d\u8bbe\u8ba1\uff1a2025\u5e74\u5ea6\uff0c\u516c\u53f8\u8bbe\u8ba1\u4e1a\u52a1\u4e2d\u9152\u5e97\u9879\u76ee\u5360\u6bd4\u7ea6\u4e3a25%-30%","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002811","type":"yidong"},{"seq":676914521,"ctime":1779456763,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260522\/676914521.shtml","title":"\u90d1\u4e2d\u8bbe\u8ba1\uff1a\u516c\u53f8\u4e3b\u8981\u4f9d\u9760\u81ea\u8eab\u7684\u54c1\u724c\u4f18\u52bf\u548c\u79ef\u6781\u8fdb\u884c\u5e02\u573a\u62d3\u5c55\u6765\u83b7\u53d6\u4e1a\u52a1","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002811","type":"yidong"},{"seq":676881739,"ctime":1779372777,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260521\/676881739.shtml","title":"\u90d1\u4e2d\u8bbe\u8ba1\u63a7\u80a1\u80a1\u4e1c\u62df\u518d\u6b21\u51cf\u6301 \u80a1\u4ef7\u8f832\u6708\u9ad8\u70b9\u5df2\u7d2f\u8ba1\u8dcc\u7ea630%","source":"\u4e2d\u8bc1\u7f51","stocks":"002811","type":"news"},{"seq":676870684,"ctime":1779353383,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260521\/676870684.shtml","title":"\u90d1\u4e2d\u8bbe\u8ba1\u63a7\u80a1\u80a1\u4e1c\u62df\u5957\u73b01.16\u4ebf\u5143 \u534a\u5e74\u524d\u5957\u73b01.15\u4ebf\u5143","source":"\u4e2d\u56fd\u7ecf\u6d4e\u7f51","stocks":"002811","type":"news"},{"seq":676858852,"ctime":1779330952,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260521\/676858852.shtml","title":"\u5f00\u76d8\u5927\u8dcc\uff01\u534a\u5bfc\u4f53\u9f99\u5934 \uff0c\u7a81\u906d\u5927\u989d\u51cf\u6301\uff0c\u6628\u65e5\u201c20cm\u201d\u6da8\u505c","source":"\u8bc1\u5238\u65f6\u62a5\u6570\u636e\u5b9d","author":"\u4f59\u8389","stocks":"002811","type":"news"},{"seq":676846920,"ctime":1779284388,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260520\/676846920.shtml","title":"\u90d1\u4e2d\u8bbe\u8ba1\uff1a\u516c\u53f82025\u5e74\u8bbe\u8ba1\u4e1a\u52a1\u65b0\u7b7e\u8ba2\u5355\u91d1\u989d\u4e3a15.19\u4ebf\u5143","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002811","type":"news"},{"seq":676846275,"ctime":1779282196,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260520\/676846275.shtml","title":"\u90d1\u4e2d\u8bbe\u8ba1\uff1a2025\u5e74\u524d\u4e94\u5927\u5ba2\u6237\u9500\u552e\u6536\u5165\u5408\u8ba1\u5360\u8425\u4e1a\u6536\u5165\u7684\u6bd4\u4f8b\u4e3a22.01%","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002811","type":"yidong"},{"seq":676845675,"ctime":1779280489,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260520\/676845675.shtml","title":"\u90d1\u4e2d\u8bbe\u8ba1\uff1a\u63a7\u80a1\u80a1\u4e1c\u62df\u51cf\u6301\u4e0d\u8d85\u8fc73%\u516c\u53f8\u80a1\u4efd","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002811","type":"news"},{"seq":676838186,"ctime":1779268350,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260520\/676838186.shtml","title":"\u90d1\u4e2d\u8bbe\u8ba12025\u5e74\u5ea6\u4e1a\u7ee9\u7f51\u4e0a\u8bf4\u660e\u4f1a\u6838\u5fc3\u4eae\u70b9\u68b3\u7406","source":"\u540c\u82b1\u987aiNews","author":"robot","stocks":"002811","type":"yidong"},{"seq":676837728,"ctime":1779267794,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260520\/676837728.shtml","title":"\u90d1\u4e2d\u8bbe\u8ba1\uff1a\u53c2\u80a1\u6df1\u8fea\u4e3a\u4ea7\u4e1a\u5ef6\u4f38\u4e0e\u6218\u7565\u6027\u5e03\u5c40\uff0c\u975e\u4e3b\u4e1a\u8f6c\u578b\uff0c\u91c7\u53d6\u81ea\u6709\u8d44\u91d1\u5c0f\u6b65\u8bd5\u6c34\u63a7\u98ce\u9669","source":"\u540c\u82b1\u987aiNews","author":"robot","stocks":"002811","type":"yidong"},{"seq":676833810,"ctime":1779264112,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260520\/676833810.shtml","title":"\u90d1\u4e2d\u8bbe\u8ba1\uff1a\u524d\u4e94\u5927\u5ba2\u6237\u6536\u5165\u5360\u6bd422.01%\uff0c\u5355\u4e00\u5ba2\u6237\u5360\u6bd4\u5747\u4f4e\uff0c\u4e0d\u5b58\u5728\u8fc7\u5ea6\u4f9d\u8d56","source":"\u540c\u82b1\u987aiNews","author":"robot","stocks":"002811","type":"yidong"},{"seq":676749804,"ctime":1779062647,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260518\/676749804.shtml","title":"\u3010\u673a\u6784\u8c03\u7814\u8bb0\u5f55\u3011\u4e2d\u94f6\u57fa\u91d1\u8c03\u7814\u71d5\u4eac\u5564\u9152\u3001\u90d1\u4e2d\u8bbe\u8ba1\u7b493\u53ea\u4e2a\u80a1\uff08\u9644\u540d\u5355\uff09","source":"\u8bc1\u5238\u4e4b\u661f","stocks":"002811","type":"news"},{"seq":676736504,"ctime":1778855895,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260515\/676736504.shtml","title":"\u90d1\u4e2d\u8bbe\u8ba1\uff1a\u4e2d\u91d1\u94f6\u6d77(\u9999\u6e2f)\u57fa\u91d1\u3001\u6e24\u6d77\u94f6\u884c\u6295\u8d44\u90e8\u7b49\u591a\u5bb6\u673a\u6784\u4e8e5\u670814\u65e5\u8c03\u7814\u6211\u53f8","source":"\u8bc1\u5238\u4e4b\u661f","stocks":"002811","type":"news"},{"seq":57703195,"ctime":1777306052,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260428\/57703195.shtml","title":"\u90d1\u4e2d\u8bbe\u8ba1\uff1a2026\u5e74\u4e00\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002811","type":"notice"},{"seq":57519415,"ctime":1776874046,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260423\/57519415.shtml","title":"\u90d1\u4e2d\u8bbe\u8ba1\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002811","type":"notice"},{"seq":57519457,"ctime":1776873938,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260423\/57519457.shtml","title":"\u90d1\u4e2d\u8bbe\u8ba1\uff1a2025\u5e74\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002811","type":"notice"},{"seq":676200200,"ctime":1776864742,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260422\/676200200.shtml","title":"\u90d1\u4e2d\u8bbe\u8ba1\uff1a2025\u5e74\u51c0\u5229\u6da61.54\u4ebf\u5143\uff0c\u540c\u6bd4\u589e\u957f61.26%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002811","type":"yidong"}]

2026-10-30,15.55,15.55,15.55,15.5500,21858,33989200,0.77;2026-10-29,17.45,18.96,17.28,17.2800,183199,325704700,6.47;2026-10-28,20.47,20.50,18.79,19.2000,332344,646163200,11.74;2026-10-27,18.65,21.18,18.28,20.1100,361066,716212700,12.76;2026-10-26,20.45,21.58,19.97,19.9700,88793,181805700,3.14;2026-10-23,23.89,23.90,22.19,22.1900,209718,479537900,7.41;2026-10-22,24.23,25.48,23.40,24.6500,373696,914026300,13.20;2026-10-21,21.64,24.16,21.61,24.1600,215893,505868700,7.63;2026-10-20,20.97,22.33,20.50,21.9600,235637,508023500,8.32;2026-10-19,20.50,21.73,20.42,20.8700,211522,444862800,7.47;2026-10-16,19.85,21.27,19.72,20.8700,223625,463126800,7.90;2026-10-15,20.50,20.58,19.14,19.7000,250909,494518700,8.86;2026-10-14,20.70,21.91,19.80,20.7000,377323,790603900,13.33;2026-10-13,18.39,20.27,17.90,20.2700,257668,495051300,9.10;2026-10-12,18.72,19.59,17.79,18.4300,307650,569795300,10.87;2026-10-09,16.73,18.40,16.27,18.4000,206729,361656800,7.30;2026-10-08,16.91,17.14,16.62,16.7300,131759,221556300,4.65;2026-09-30,16.61,17.05,16.26,16.9700,131024,219256700,4.63;2026-09-29,15.87,16.68,15.87,16.4200,105140,172114600,3.71;2026-09-28,16.42,16.44,15.25,15.8700,126627,201014200,4.47;2026-09-24,17.17,17.20,16.23,16.3600,221411,370809600,7.82;2026-09-23,17.44,18.00,16.60,17.3500,225009,390693300,7.95;2026-09-22,16.65,17.38,16.48,17.1100,138634,235065700,4.90;2026-09-21,15.49,16.72,15.38,16.6500,161220,264769900,5.70;2026-09-18,15.10,15.51,15.00,15.3700,92940,142237700,3.28;2026-09-17,14.65,15.23,14.62,15.0800,122232,183520300,4.32;2026-09-16,14.00,14.78,13.98,14.7800,96323,139867200,3.40;2026-09-15,13.73,14.22,13.73,14.0300,88683,124241200,3.13;2026-09-14,13.85,14.03,13.71,13.8200,60379,83654700,2.13;2026-09-11,14.07,14.22,13.76,14.0100,95497,133815600,3.37;2026-09-10,14.38,14.55,14.14,14.1800,90423,128961200,3.19;2026-09-09,14.55,14.85,14.41,14.5000,87780,127953900,3.10;2026-09-08,14.38,14.77,14.24,14.6600,172003,249607700,6.08;2026-09-07,15.18,15.29,14.31,14.3800,213874,313512800,7.56;2026-09-04,15.56,15.95,14.83,14.9200,275392,421124400,9.73;2026-09-03,14.90,15.85,14.90,15.6800,307753,476860800,10.87;2026-09-02,13.73,14.73,13.69,14.5400,187189,268967100,6.61;2026-09-01,13.46,13.93,13.35,13.8100,104407,142838700,3.69;2026-08-31,13.07,13.73,13.07,13.4800,112026,150628100,3.96;2026-08-28,13.43,13.65,13.19,13.2500,63444,84436600,2.24;2026-08-27,12.99,13.34,12.90,13.2300,88674,116692000,3.13;2026-08-26,13.34,13.37,12.93,13.0300,106639,139754000,3.77;2026-08-25,13.03,13.45,12.95,13.1200,137787,182039400,4.87;2026-08-24,13.48,13.84,12.95,13.2200,160066,212433300,5.66;2026-08-21,13.32,13.56,12.72,13.5400,255513,334687400,9.04;2026-08-20,12.49,13.32,12.20,13.3200,165756,214846200,5.87;2026-08-19,11.98,12.45,11.88,12.1100,211004,256747900,7.47;2026-08-18,11.60,12.29,11.48,12.1900,212957,255850500,7.54;2026-08-17,11.30,11.61,11.00,11.6000,209682,237775200,7.42;2026-08-14,10.35,11.30,10.23,11.3000,86141,93690500,3.05;2026-08-13,10.49,10.49,10.24,10.2700,34166,35419100,1.21;2026-08-12,10.35,10.51,10.35,10.4700,30091,31423800,1.06;2026-08-11,10.54,10.54,10.36,10.4000,26145,27293500,0.93;2026-08-10,10.27,10.60,10.14,10.5500,38036,39633100,1.35;2026-08-07,10.35,10.37,10.06,10.2700,27913,28466100,0.99;2026-08-06,10.22,10.44,10.17,10.3900,35644,36734200,1.26;2026-08-05,10.08,10.48,10.05,10.3100,51979,53086500,1.84;2026-08-04,10.07,10.24,10.01,10.0500,45327,45781300,1.60;2026-08-03,10.13,10.25,9.96,10.0200,57824,58285200,2.05;2026-07-31,9.79,10.18,9.60,10.1100,66419,65794400,2.35;2026-07-30,9.74,10.07,9.55,9.5900,50443,49487400,1.78;2026-07-29,9.71,9.94,9.56,9.7600,52038,50839700,1.84;2026-07-28,9.50,10.01,9.50,9.6900,46874,45897000,1.66;2026-07-27,9.23,9.65,9.23,9.5400,41302,39224600,1.46;2026-07-24,9.41,9.45,9.23,9.3000,30920,28860700,1.09;2026-07-23,9.20,9.50,9.04,9.4600,44177,41090700,1.56;2026-07-22,9.36,9.51,9.07,9.1300,46296,42856700,1.64;2026-07-21,9.43,9.60,8.75,9.4000,85699,78595500,3.03;2026-07-20,10.01,10.31,9.35,9.4700,65072,63752100,2.30;2026-07-17,10.61,10.67,9.92,9.9900,42662,43667200,1.51;2026-07-16,10.58,10.98,10.46,10.6900,39652,42481900,1.40;2026-07-15,10.73,10.80,10.61,10.6600,33960,36310100,1.20;2026-07-14,10.34,10.76,10.18,10.7500,46626,49089300,1.65;2026-07-13,10.97,11.06,10.30,10.3300,40173,42337900,1.42;2026-07-10,10.90,11.36,10.56,11.0700,40475,44799000,1.43;2026-07-09,10.78,11.15,10.63,10.9500,46270,50458600,1.64;2026-07-08,10.87,10.95,10.61,10.7300,22845,24580600,0.81;2026-07-07,11.25,11.46,10.91,10.9100,42149,46917300,1.49;2026-07-06,11.77,11.87,11.23,11.2500,37502,42973100,1.33;2026-07-03,11.50,12.25,11.50,11.8600,60785,72312100,2.15;2026-07-02,11.50,11.76,11.40,11.4500,39518,45839100,1.40;2026-07-01,11.25,11.70,10.90,11.5000,62960,71159500,2.23;2026-06-30,11.00,11.55,11.00,11.1900,51603,58243200,1.83;2026-06-29,11.08,11.29,10.55,11.2100,59265,64792900,2.10;2026-06-26,11.51,11.55,11.16,11.2200,46867,53139000,1.66;2026-06-25,12.03,12.18,11.53,11.6200,48115,56803600,1.70;2026-06-24,11.96,12.46,11.81,11.9800,60657,73413100,2.15;2026-06-23,11.81,12.20,11.71,12.0300,41673,50197500,1.47;2026-06-22,11.73,11.91,11.44,11.8800,43061,50493800,1.52;2026-06-18,11.82,11.99,11.53,11.7400,44728,52509600,1.58;2026-06-17,12.21,12.34,11.70,11.7700,56328,67062500,1.99;2026-06-16,12.45,12.55,12.18,12.2100,53412,65925700,1.89;2026-06-15,12.45,12.60,12.29,12.4500,57643,71615300,2.04;2026-06-12,12.20,12.44,12.03,12.4000,70879,86738400,2.51;2026-06-11,11.51,12.23,11.36,12.1200,72805,86494200,2.58;2026-06-10,11.45,11.77,11.28,11.6200,42769,49398300,1.51;2026-06-09,11.36,11.67,11.20,11.5500,55089,63304300,1.95;2026-06-08,11.13,11.80,11.02,11.3500,59339,67765600,2.10;2026-06-05,11.44,11.58,11.18,11.3400,37156,42299800,1.31;2026-06-04,11.53,11.56,11.31,11.4600,32208,36770900,1.14;2026-06-03,11.77,11.82,11.44,11.5400,36430,42302000,1.29;2026-06-02,12.11,12.19,11.69,11.7600,43993,52010000,1.56;2026-06-01,11.60,12.34,11.50,12.0700,85570,103166000,3.03;2026-05-29,11.89,11.96,11.46,11.5400,54486,63382700,1.93;2026-05-28,11.84,12.03,11.66,11.9000,59286,70313400,2.10;2026-05-27,12.46,12.48,11.91,11.9800,88588,106849400,3.13;2026-05-26,12.57,13.48,12.21,12.4800,110888,140438100,3.92;2026-05-25,13.40,13.50,12.58,12.6000,92322,119237100,3.27;2026-05-22,12.65,13.67,12.41,13.3500,123713,162450500,4.38;2026-05-21,12.81,13.20,12.44,12.5000,85902,109676900,3.04;2026-05-20,13.22,13.28,12.83,12.9400,50163,64912600,1.78;2026-05-19,13.28,13.49,13.14,13.2700,53506,71239800,1.89;2026-05-18,13.15,13.44,12.91,13.2800,60650,79751600,2.15;2026-05-15,13.31,13.54,13.13,13.3000,57386,76554700,2.03;2026-05-14,13.33,13.75,13.10,13.3000,65704,87982300,2.33;2026-05-13,13.40,13.54,13.25,13.3300,42556,56884800,1.51;2026-05-12,13.72,13.85,13.40,13.4000,47531,64565100,1.68;2026-05-11,13.94,13.98,13.66,13.7900,60557,83389100,2.14;2026-05-08,13.83,13.92,13.76,13.8700,48940,67820000,1.73;2026-05-07,14.06,14.10,13.74,13.8700,56930,78844300,2.01;2026-05-06,13.89,14.25,13.78,14.0000,78391,109280900,2.77