[{"seq":672695825,"ctime":1763984939,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251124\/672695825.shtml","title":"ST\u897f\u53d1\uff1a\u62df\u73b0\u91d1\u6536\u8d2d\u62c9\u8428\u5564\u915250%\u80a1\u6743\uff0c\u4ea4\u6613\u4ecd\u5728\u7b79\u5212","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"000752","type":"news"},{"seq":672063322,"ctime":1761642013,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251028\/672063322.shtml","title":"ST\u897f\u53d110\u670828\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000752","type":"yidong"},{"seq":54621315,"ctime":1761581250,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251028\/54621315.shtml","title":"ST\u897f\u53d1\uff1a2025\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000752","type":"notice"},{"seq":672043340,"ctime":1761576507,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251027\/672043340.shtml","title":"ST\u897f\u53d1\u62ab\u97322025\u5e74\u4e09\u5b63\u62a5\uff1a\u8d44\u91d1\u5360\u7528\u6536\u56de \u52a9\u63a8\u5f52\u6bcd\u51c0\u5229\u6da6\u589e\u957f503.98%","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"000752","type":"news"},{"seq":671750499,"ctime":1760518812,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251015\/671750499.shtml","title":"ST\u897f\u53d110\u670815\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000752","type":"yidong"},{"seq":671173741,"ctime":1758013217,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250916\/671173741.shtml","title":"ST\u897f\u53d109\u670816\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000752","type":"yidong"},{"seq":671108089,"ctime":1757679465,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250912\/671108089.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u996e\u6599\u5236\u9020\u6307\u6570\u8dcc-0.08%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.6%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000752","type":"news"},{"seq":671064631,"ctime":1757581230,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250911\/671064631.shtml","title":"ST\u897f\u53d109\u670811\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000752","type":"yidong"},{"seq":671061081,"ctime":1757573901,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250911\/671061081.shtml","title":"\u8fd9\u4e24\u5bb6\u516c\u53f8\u91cd\u6574\u518d\u201c\u626c\u5e06\u201d \u6216\u5229\u597d\u80a1\u6c11\u7d22\u8d54","source":"\u6295\u8d44\u5feb\u62a5","stocks":"000752","type":"news"},{"seq":671013187,"ctime":1757427596,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250909\/671013187.shtml","title":"\u4e1a\u7ee9\u5206\u5316\u660e\u663e \u5564\u9152\u683c\u5c40\u4e0a\u534a\u5e74\u518d\u751f\u53d8","source":"\u5317\u4eac\u5546\u62a5","stocks":"000752","type":"news"},{"seq":670917211,"ctime":1757043630,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250905\/670917211.shtml","title":"\u76d1\u7ba1\u90e8\u95e8\u5bf9\u8d44\u91d1\u5360\u7528\u4e0d\u624b\u8f6f","source":"\u91d1\u878d\u65f6\u62a5","stocks":"000752","type":"news"},{"seq":670887448,"ctime":1756968644,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250904\/670887448.shtml","title":"ST\u897f\u53d1\uff1a\u63a7\u80a1\u80a1\u4e1c\u53ca\u6295\u8d44\u4eba\u62df\u6e05\u507f\u5360\u7528\u8d44\u91d1 \u626b\u9664\u957f\u671f\u53d1\u5c55\u969c\u788d","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"000752","type":"news"},{"seq":53964399,"ctime":1756397248,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250829\/53964399.shtml","title":"ST\u897f\u53d1\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000752","type":"notice"},{"seq":53964455,"ctime":1756397141,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250829\/53964455.shtml","title":"ST\u897f\u53d1\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000752","type":"notice"},{"seq":670734812,"ctime":1756389674,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250828\/670734812.shtml","title":"ST\u897f\u53d1\uff1a\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u540c\u6bd4\u589e\u957f157.93%","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"000752","type":"news"},{"seq":670601063,"ctime":1756081289,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250825\/670601063.shtml","title":"\u4ece\u5730\u65b9\u9152\u5382\u5230\u533a\u57df\u9f99\u5934 \u62c9\u8428\u5564\u9152\uff1a\u624e\u6839\u96ea\u57df \u89c1\u8bc1\u897f\u85cf\u73b0\u4ee3\u5316\u8fdb\u7a0b","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"000752","type":"news"},{"seq":670403402,"ctime":1755248409,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250815\/670403402.shtml","title":"ST\u897f\u53d108\u670815\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000752","type":"yidong"},{"seq":670401656,"ctime":1755245022,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250815\/670401656.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u996e\u6599\u5236\u9020\u6307\u6570\u8dcc-1.12%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65702.82%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000752","type":"news"},{"seq":670239218,"ctime":1754643609,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250808\/670239218.shtml","title":"ST\u897f\u53d108\u670808\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000752","type":"yidong"},{"seq":670237651,"ctime":1754640212,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250808\/670237651.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u996e\u6599\u5236\u9020\u6307\u6570\u6da81.00%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.11%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000752","type":"news"},{"seq":670207722,"ctime":1754557210,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250807\/670207722.shtml","title":"ST\u897f\u53d108\u670807\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000752","type":"yidong"},{"seq":670176266,"ctime":1754470810,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250806\/670176266.shtml","title":"ST\u897f\u53d108\u670806\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000752","type":"yidong"},{"seq":670058071,"ctime":1753967954,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250731\/670058071.shtml","title":"7\u670816\u53ea\u767d\u9152A\u80a1\u4e0a\u6da8 ST\u897f\u53d1\u9886\u6da8\u5564\u9152A\u80a1","source":"\u4e0a\u6e38\u65b0\u95fb","stocks":"000752","type":"yidong"},{"seq":669904769,"ctime":1753429498,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250725\/669904769.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u996e\u6599\u5236\u9020\u6307\u6570\u6da80.68%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65700.99%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000752","type":"yidong"},{"seq":669889159,"ctime":1753366796,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250724\/669889159.shtml","title":"10\u5e74\u80a1\u6743\u62c9\u952f\u6218\u5c06\u843d\u5e55\uff1f\u897f\u85cf\u53d1\u5c55\u8981\u201c\u8d4e\u8eab\u201d\u62c9\u8428\u5564\u9152\uff0c\u5609\u58eb\u4f2f\u5957\u73b0\u79bb\u573a\u5012\u8ba1\u65f6","source":"\u65f6\u4ee3\u5468\u62a5","stocks":"000752","type":"news"},{"seq":669860112,"ctime":1753312757,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250724\/669860112.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u591a\u5bb6\u516c\u53f8\u6f84\u6e05\u96c5\u4e0b\u6c34\u7535\u5de5\u7a0b\u76f8\u5173\u4e1a\u52a1","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":"000752","type":"yidong"},{"seq":669843611,"ctime":1753264551,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250723\/669843611.shtml","title":"ST\u897f\u53d1\uff1a\u516c\u53f8\u4e3b\u8425\u4e1a\u52a1\u4e3a\u5564\u9152\u7684\u751f\u4ea7\u53ca\u9500\u552e\uff0c\u4e0d\u6d89\u53ca\u6c34\u7535\u7ad9\u5efa\u8bbe\u76f8\u5173\u9879\u76ee","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000752","type":"news"},{"seq":669842240,"ctime":1753261207,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250723\/669842240.shtml","title":"ST\u897f\u53d107\u670823\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000752","type":"yidong"},{"seq":669814910,"ctime":1753182894,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250722\/669814910.shtml","title":"\u62c9\u8428\u5564\u9152\u80a1\u6743\u62c9\u952f\u6218\uff1a\u91d1\u8109\u9752\u67ab\u548c\u9053\u5408\u5b9e\u4e1a\u5df2\u9000\uff0cST\u897f\u53d1\u80fd\u5426\u5f97\u624b","source":"\u65b0\u4eac\u62a5","stocks":"000752","type":"news"},{"seq":669807373,"ctime":1753169761,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250722\/669807373.shtml","title":"\u4e00\u5b57\u6da8\u505c\uff01000752\uff0c\u91cd\u5927\u8d44\u4ea7\u91cd\u7ec4","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"000752","type":"news"},{"seq":669794605,"ctime":1753141181,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250722\/669794605.shtml","title":"ST\u897f\u53d1\u7b79\u5212\u6536\u8d2d\u62c9\u8428\u5564\u9152\u53e650%\u80a1\u6743 \u76f8\u5173\u65b9\u6848\u548c\u6761\u6b3e\u4ecd\u9700\u8bba\u8bc1\u548c\u6c9f\u901a\u534f\u5546","source":"\u667a\u901a\u8d22\u7ecf","stocks":"000752","type":"news"},{"seq":669794487,"ctime":1753140611,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250722\/669794487.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u6c5f\u7279\u7535\u673a\u5b9e\u63a7\u4eba\u7b79\u5212\u63a7\u5236\u6743\u53d8\u66f4\u4e8b\u9879","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":"000752","type":"yidong"},{"seq":669792338,"ctime":1753111389,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250721\/669792338.shtml","title":"ST\u897f\u53d1\uff1a\u62df\u73b0\u91d1\u6536\u8d2d\u5609\u58eb\u4f2f\u6301\u6709\u7684\u62c9\u8428\u5564\u915250%\u80a1\u6743 \u9884\u8ba1\u6784\u6210\u91cd\u5927\u8d44\u4ea7\u91cd\u7ec4","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000752","type":"yidong"},{"seq":669777005,"ctime":1753088409,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250721\/669777005.shtml","title":"ST\u897f\u53d107\u670821\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000752","type":"yidong"},{"seq":669579396,"ctime":1752233610,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250711\/669579396.shtml","title":"ST\u897f\u53d1\uff1a\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u9884\u589e88.61%\u2014182.91%","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"000752","type":"yidong"},{"seq":669406595,"ctime":1751615795,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250704\/669406595.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u996e\u6599\u5236\u9020\u6307\u6570\u8dcc-0.12%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.52%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"000752","type":"yidong"},{"seq":669309763,"ctime":1751358350,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250701\/669309763.shtml","title":"\u9152\u7c7b\u80a1\u4e0a\u534a\u5e74\u76d8\u70b9 \u767d\u9152\u9ec4\u9152\u8461\u8404\u9152\u54ea\u74f6\u66f4\u201c\u9189\u4eba\u201d","source":"\u4e0a\u6e38\u65b0\u95fb","stocks":"000752","type":"news"},{"seq":669274350,"ctime":1751274015,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250630\/669274350.shtml","title":"ST\u897f\u53d106\u670830\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000752","type":"yidong"},{"seq":669265946,"ctime":1751249401,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250630\/669265946.shtml","title":"\u767d\u9152A\u80a1\u672c\u54689\u5bb6\u4e0a\u6da8 *ST\u5170\u9ec4\u9886\u6da8\u5564\u9152\u80a1","source":"\u4e0a\u6e38\u65b0\u95fb","stocks":"000752","type":"yidong"},{"seq":668739483,"ctime":1749428079,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250609\/668739483.shtml","title":"\u767d\u9152A\u80a1\u672c\u54686\u5bb6\u4e0a\u6da8 \u4f1a\u7a3d\u5c7111.95%\u9886\u8dcc\u9ec4\u9152\u80a1","source":"\u4e0a\u6e38\u65b0\u95fb","stocks":"000752","type":"yidong"}]

2025-12-05,11.99,12.28,11.97,12.2800,25717,31200500,0.97;2025-12-04,12.11,12.21,12.03,12.1100,26019,31476700,0.99;2025-12-03,12.65,12.65,12.05,12.1500,52597,64294100,1.99;2025-12-02,12.44,12.77,12.35,12.5900,57605,72336500,2.18;2025-12-01,11.90,12.47,11.90,12.4400,68445,83761400,2.60;2025-11-28,11.78,11.90,11.63,11.8800,20740,24441700,0.79;2025-11-27,11.94,12.06,11.76,11.7700,33792,40159500,1.28;2025-11-26,11.61,11.95,11.61,11.9400,45534,53973200,1.73;2025-11-25,11.89,11.98,11.67,11.7100,37622,44297200,1.43;2025-11-24,11.55,11.97,11.48,11.8400,31802,37187300,1.21;2025-11-21,12.13,12.19,11.61,11.6100,63532,74959800,2.41;2025-11-20,12.45,12.52,12.13,12.2200,44510,54536300,1.69;2025-11-19,12.25,12.57,12.25,12.4700,42942,53550700,1.63;2025-11-18,12.15,12.57,12.12,12.3200,38520,47481400,1.46;2025-11-17,12.15,12.30,12.09,12.2600,30911,37670000,1.17;2025-11-14,12.21,12.49,12.10,12.2200,52132,63956300,1.98;2025-11-13,11.88,12.47,11.70,12.2200,58359,70295800,2.21;2025-11-12,11.55,12.01,11.53,11.9300,71342,84278900,2.70;2025-11-11,11.58,11.64,11.40,11.5400,31390,36123400,1.19;2025-11-10,11.67,11.68,11.50,11.5900,28280,32761200,1.07;2025-11-07,11.55,11.76,11.53,11.5900,26973,31372200,1.02;2025-11-06,11.70,11.70,11.41,11.6300,35409,40929300,1.34;2025-11-05,11.47,11.79,11.39,11.6800,44709,51971300,1.70;2025-11-04,11.45,11.47,11.33,11.4700,29534,33670700,1.12;2025-11-03,11.26,11.52,11.24,11.3900,41084,46740600,1.56;2025-10-31,11.16,11.30,11.10,11.2500,35055,39327000,1.33;2025-10-30,11.50,11.60,11.13,11.1600,64514,72846500,2.45;2025-10-29,12.00,12.01,11.45,11.5500,104217,122297900,3.95;2025-10-28,11.76,11.76,11.76,11.7600,16020,18839500,0.61;2025-10-27,11.10,11.30,10.93,11.2000,32862,36614200,1.25;2025-10-24,10.91,11.28,10.82,11.1400,33856,37420000,1.28;2025-10-23,11.00,11.00,10.75,10.8700,37433,40601100,1.42;2025-10-22,11.11,11.21,11.04,11.0800,17424,19349300,0.66;2025-10-21,11.13,11.21,11.04,11.0900,23599,26256300,0.89;2025-10-20,11.28,11.35,11.09,11.1300,21732,24327500,0.82;2025-10-17,11.23,11.49,11.08,11.2200,31545,35332700,1.20;2025-10-16,11.74,11.88,11.32,11.3400,58844,68530500,2.23;2025-10-15,11.01,11.59,10.95,11.5900,39997,45235100,1.52;2025-10-14,11.00,11.25,10.87,11.0400,32555,36049100,1.23;2025-10-13,10.54,11.00,10.54,10.9100,29644,32161200,1.12;2025-10-10,10.81,11.08,10.79,10.9000,31074,33955500,1.18;2025-10-09,11.13,11.27,10.67,10.7000,57422,62203000,2.18;2025-09-30,10.98,11.20,10.90,11.1200,30850,34214700,1.17;2025-09-29,10.86,11.02,10.84,10.9000,28226,30794100,1.07;2025-09-26,10.90,10.99,10.76,10.8300,55072,59775800,2.09;2025-09-25,11.44,11.49,11.08,11.1900,28883,32430100,1.10;2025-09-24,11.25,11.46,11.23,11.4000,31957,36203700,1.21;2025-09-23,11.57,11.57,10.98,11.1900,63142,70363000,2.39;2025-09-22,11.90,12.00,11.50,11.5600,48680,56945100,1.85;2025-09-19,11.78,12.05,11.61,11.9000,40864,48486400,1.55;2025-09-18,12.15,12.27,11.59,11.7100,85804,101622600,3.25;2025-09-17,12.49,12.66,12.17,12.2000,73215,90646700,2.78;2025-09-16,12.25,12.56,12.11,12.5600,63623,78856300,2.41;2025-09-15,12.28,12.33,11.95,11.9600,44416,53723300,1.68;2025-09-12,12.41,12.41,11.91,12.1400,84434,102295000,3.20;2025-09-11,11.58,12.15,11.58,12.1500,92604,111822000,3.51;2025-09-10,11.43,11.66,11.31,11.5700,56714,65405000,2.15;2025-09-09,11.45,11.66,11.25,11.3700,65079,74084500,2.47;2025-09-08,10.98,11.34,10.91,11.3000,67513,75189200,2.56;2025-09-05,10.68,10.96,10.55,10.9300,67272,72641800,2.55;2025-09-04,11.16,11.16,10.68,10.7800,108882,119634800,4.13;2025-09-03,10.94,10.97,10.52,10.6300,53640,57075100,2.03;2025-09-02,10.81,11.09,10.75,10.9300,56024,61379500,2.12;2025-09-01,10.63,10.85,10.51,10.8100,34856,37178000,1.32;2025-08-29,10.99,11.02,10.57,10.6100,47555,51134800,1.80;2025-08-28,10.83,10.98,10.46,10.7400,50534,54134400,1.92;2025-08-27,11.00,11.06,10.77,10.7700,57508,62704600,2.18;2025-08-26,11.10,11.34,11.06,11.2300,36475,40879700,1.38;2025-08-25,11.15,11.22,10.70,11.0600,80827,88456200,3.06;2025-08-22,11.15,11.34,11.10,11.2200,44648,50032600,1.69;2025-08-21,11.38,11.66,11.01,11.2200,66512,75619100,2.52;2025-08-20,11.31,11.48,11.17,11.2300,42410,47982400,1.61;2025-08-19,11.18,11.41,11.04,11.4100,47048,52704900,1.78;2025-08-18,11.09,11.47,11.00,11.1400,89512,100895100,3.39;2025-08-15,10.50,10.98,10.48,10.9800,82252,89106700,3.12;2025-08-14,10.40,10.80,10.36,10.4600,56207,59158400,2.13;2025-08-13,10.94,10.94,10.41,10.4200,93941,99773500,3.56;2025-08-12,10.74,11.10,10.74,10.8600,84261,91909300,3.19;2025-08-11,11.17,11.17,10.68,10.8500,174433,192093900,6.61;2025-08-08,10.35,10.64,10.11,10.6400,52191,54371500,1.98;2025-08-07,10.11,10.13,9.74,10.1300,125157,125161600,4.75;2025-08-06,9.22,9.65,9.18,9.6500,73749,69547000,2.80;2025-08-05,9.19,9.23,9.16,9.1900,30209,27753900,1.15;2025-08-04,9.12,9.29,9.10,9.1900,36454,33482900,1.38;2025-08-01,9.35,9.35,9.13,9.1500,47756,44049600,1.81;2025-07-31,9.19,9.39,9.13,9.2500,72800,67369700,2.76;2025-07-30,9.24,9.47,9.10,9.1800,73859,68478700,2.80;2025-07-29,9.20,9.36,9.06,9.2700,74912,68943200,2.84;2025-07-28,9.15,9.36,8.91,9.0700,90001,82070600,3.41;2025-07-25,9.50,9.88,9.22,9.2200,142243,133913700,5.39;2025-07-24,9.60,10.20,9.31,9.7100,249796,243626000,9.47;2025-07-23,9.71,9.71,9.71,9.7100,6175,5995500,0.23;2025-07-22,9.25,9.25,9.25,9.2500,23894,22102300,0.91;2025-07-21,8.75,8.81,8.64,8.8100,130781,114810100,4.96;2025-07-18,8.42,8.42,8.36,8.3900,16630,13944300,0.63;2025-07-17,8.39,8.44,8.39,8.4200,11164,9385500,0.42;2025-07-16,8.38,8.45,8.36,8.4200,14407,12122700,0.55;2025-07-15,8.42,8.45,8.32,8.3900,19787,16561800,0.75;2025-07-14,8.41,8.50,8.36,8.3900,25832,21726500,0.98;2025-07-11,8.37,8.44,8.35,8.3900,16644,13967500,0.63;2025-07-10,8.35,8.52,8.32,8.3800,21259,17870700,0.81;2025-07-09,8.37,8.37,8.33,8.3500,13826,11543200,0.52;2025-07-08,8.35,8.40,8.30,8.3600,16913,14116000,0.64;2025-07-07,8.44,8.47,8.28,8.3200,20308,16982400,0.77;2025-07-04,8.47,8.51,8.42,8.4300,13874,11737100,0.53;2025-07-03,8.44,8.52,8.42,8.4800,16718,14141000,0.63;2025-07-02,8.49,8.69,8.40,8.4400,21307,18106800,0.81;2025-07-01,8.57,8.57,8.41,8.4900,40890,34717300,1.55;2025-06-30,8.22,8.57,8.18,8.5700,59963,50697100,2.27;2025-06-27,8.16,8.26,8.08,8.1600,25612,20884000,0.97;2025-06-26,8.20,8.20,8.13,8.1500,12522,10225500,0.47;2025-06-25,8.34,8.34,8.15,8.1500,36997,30362000,1.40;2025-06-24,8.19,8.48,8.19,8.4200,23964,19995300,0.91;2025-06-23,8.15,8.18,8.05,8.1700,12579,10230900,0.48;2025-06-20,8.11,8.25,8.11,8.1100,17875,14598400,0.68;2025-06-19,8.33,8.33,8.12,8.1500,22169,18222700,0.84;2025-06-18,8.30,8.40,8.28,8.3200,15531,12941600,0.59;2025-06-17,8.42,8.45,8.30,8.3000,18459,15422700,0.70;2025-06-16,8.42,8.45,8.28,8.4300,15714,13165700,0.60;2025-06-13,8.44,8.58,8.38,8.4200,18392,15538000,0.70;2025-06-12,8.53,8.60,8.41,8.4500,18393,15594600,0.70;2025-06-11,8.55,8.60,8.46,8.5300,15385,13136100,0.58;2025-06-10,8.73,8.79,8.41,8.5300,41557,35834900,1.58;2025-06-09,8.80,8.85,8.75,8.8000,18697,16459300,0.71