[{"seq":672487314,"ctime":1763110816,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251114\/672487314.shtml","title":"*ST\u5a01\u5c1411\u670814\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002058","type":"yidong"},{"seq":672457258,"ctime":1763021678,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251113\/672457258.shtml","title":"\u56fd\u4ea7\u9a84\u50b2\u2014\u2014\u5a01\u5c14\u6cf0\u8d85\u5927\u53e3\u5f84\u7535\u78c1\u6d41\u91cf\u8ba1DN2000\u7535\u78c1\u6d41\u91cf\u8ba1\u6210\u529f\u96c6\u7fa4\u4ea4\u4ed8","source":"\u5a01\u5c14\u6cf0\u5b98\u5fae","author":"\u5e02\u573a\u90e8","stocks":"002058","type":"yidong"},{"seq":672323035,"ctime":1762506008,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251107\/672323035.shtml","title":"*ST\u5a01\u5c1411\u670807\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002058","type":"yidong"},{"seq":54670995,"ctime":1761754050,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251030\/54670995.shtml","title":"*ST\u5a01\u5c14\uff1a2025\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002058","type":"notice"},{"seq":672063318,"ctime":1761642012,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251028\/672063318.shtml","title":"*ST\u5a01\u5c1410\u670828\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002058","type":"yidong"},{"seq":672027792,"ctime":1761555611,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251027\/672027792.shtml","title":"*ST\u5a01\u5c1410\u670827\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002058","type":"yidong"},{"seq":671947493,"ctime":1761184226,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251023\/671947493.shtml","title":"002289\uff0c\u5e74\u5185\u6536\u83b7\u8d8560\u4e2a\u6da8\u505c\u677f\uff01\u8fd9\u4e00\u201c\u5bb6\u65cf\u201d\u9738\u699c","source":"\u5927\u4f17\u8bc1\u5238\u62a5","author":"\u674e\u79cb\u6377","stocks":"002058","type":"news"},{"seq":671635463,"ctime":1760086810,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251010\/671635463.shtml","title":"*ST\u5a01\u5c1410\u670810\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002058","type":"yidong"},{"seq":671601594,"ctime":1760000419,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251009\/671601594.shtml","title":"*ST\u5a01\u5c1410\u670809\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002058","type":"yidong"},{"seq":671204107,"ctime":1758095452,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250917\/671204107.shtml","title":"*ST\u5a01\u5c1409\u670817\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u51fa","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u51fa","stocks":"002058","type":"yidong"},{"seq":671173742,"ctime":1758013217,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250916\/671173742.shtml","title":"*ST\u5a01\u5c1409\u670816\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002058","type":"yidong"},{"seq":671138894,"ctime":1757926813,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250915\/671138894.shtml","title":"*ST\u5a01\u5c1409\u670815\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002058","type":"yidong"},{"seq":671098458,"ctime":1757669145,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250912\/671098458.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u901a\u7528\u8bbe\u5907\u6307\u6570\u6da81.92%, \u8dd1\u8d62\u4e0a\u8bc1\u6307\u65700.4%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002058","type":"yidong"},{"seq":671097709,"ctime":1757667612,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250912\/671097709.shtml","title":"*ST\u5a01\u5c1409\u670812\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002058","type":"yidong"},{"seq":671064630,"ctime":1757581230,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250911\/671064630.shtml","title":"*ST\u5a01\u5c1409\u670811\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002058","type":"yidong"},{"seq":670998141,"ctime":1757408410,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250909\/670998141.shtml","title":"*ST\u5a01\u5c1409\u670809\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002058","type":"yidong"},{"seq":670962859,"ctime":1757322014,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250908\/670962859.shtml","title":"*ST\u5a01\u5c1409\u670808\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002058","type":"yidong"},{"seq":670923342,"ctime":1757062860,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250905\/670923342.shtml","title":"*ST\u5a01\u5c1409\u670805\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002058","type":"yidong"},{"seq":670831364,"ctime":1756803611,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250902\/670831364.shtml","title":"*ST\u5a01\u5c1409\u670802\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002058","type":"yidong"},{"seq":670798081,"ctime":1756717224,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250901\/670798081.shtml","title":"*ST\u5a01\u5c1409\u670801\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002058","type":"yidong"},{"seq":670755073,"ctime":1756458010,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250829\/670755073.shtml","title":"*ST\u5a01\u5c1408\u670829\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002058","type":"yidong"},{"seq":670750563,"ctime":1756448441,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250829\/670750563.shtml","title":"*ST\u5a01\u5c142025\u5e74\u534a\u5e74\u62a5\uff1a\u8d44\u4ea7\u91cd\u7ec4\u663e\u6210\u6548\uff0c\u51c0\u5229\u6da6\u540c\u6bd4\u98d9\u5347","source":"\u5168\u666f\u7f51","stocks":"002058","type":"news"},{"seq":53950509,"ctime":1756397248,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250829\/53950509.shtml","title":"*ST\u5a01\u5c14\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002058","type":"notice"},{"seq":53950579,"ctime":1756397141,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250829\/53950579.shtml","title":"*ST\u5a01\u5c14\uff1a2025\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002058","type":"notice"},{"seq":670721672,"ctime":1756371983,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250828\/670721672.shtml","title":"*ST\u5a01\u5c14\uff1a2025\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da61.77\u4ebf\u5143\uff0c\u540c\u6bd4\u589e\u957f2,395.68%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002058","type":"yidong"},{"seq":670721322,"ctime":1756371612,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250828\/670721322.shtml","title":"*ST\u5a01\u5c1408\u670828\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002058","type":"yidong"},{"seq":670664892,"ctime":1756213782,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250826\/670664892.shtml","title":"*ST\u5a01\u5c14\u8be6\u89e3\u6536\u8d2d\u7d2b\u6c5f\u65b0\u6750 \u591a\u7ef4\u5ea6\u56de\u590d\u6df1\u4ea4\u6240\u95ee\u8be2\u51fd","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002058","type":"news"},{"seq":670650971,"ctime":1756198819,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250826\/670650971.shtml","title":"*ST\u5a01\u5c1408\u670826\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002058","type":"yidong"},{"seq":670476580,"ctime":1755594020,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250819\/670476580.shtml","title":"*ST\u5a01\u5c1408\u670819\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002058","type":"yidong"},{"seq":670338400,"ctime":1755067720,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250813\/670338400.shtml","title":"\u4e0a\u6d77\u5a01\u5c14\u6cf0\u91cd\u78c5\u4eae\u76f82025 MICONEX\uff0c\u5f15\u9886\u667a\u80fd\u4eea\u8868\u65b0\u672a\u6765","source":"\u5a01\u5c14\u6cf0\u5b98\u5fae","author":"\u5e02\u573a\u90e8","stocks":"002058","type":"yidong"},{"seq":669736445,"ctime":1752829828,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250718\/669736445.shtml","title":"*ST\u5a01\u5c14\u4fdd\u58f3\u8fdb\u884c\u65f6\uff1a\u8de8\u754c\u201c\u8ffd\u9502\u201d\uff0c\u65a5\u8d445\u4ebf\u5143\u6536\u8d2d\u7d2b\u6c5f\u65b0\u6750","source":"\u534e\u590f\u65f6\u62a5","author":"\u8d75\u5955","stocks":"002058","type":"news"},{"seq":669736075,"ctime":1752829207,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250718\/669736075.shtml","title":"*ST\u5a01\u5c1407\u670818\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002058","type":"yidong"},{"seq":669715931,"ctime":1752756056,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250717\/669715931.shtml","title":"*ST\u5a01\u5c14\u62df\u6536\u8d2d\u94dd\u5851\u819c\u4f01\u4e1a \u8fdb\u4e00\u6b65\u4f18\u5316\u6574\u4f53\u4e1a\u52a1\u5e03\u5c40","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"002058","type":"news"},{"seq":669703395,"ctime":1752742810,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250717\/669703395.shtml","title":"*ST\u5a01\u5c1407\u670817\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002058","type":"yidong"},{"seq":669681964,"ctime":1752667745,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250716\/669681964.shtml","title":"\u8fd9\u5bb6\u516c\u53f8IPO\u5931\u8d25\uff0c\u5b81\u5fb7\u65b0\u80fd\u6e90\u201c\u5272\u8089\u201d\u9000\u573a\uff01\u88abST\u516c\u53f8\u770b\u4e0a\uff0c\u8fd8\u6709\u8fd9\u5c42\u5173\u7cfb","source":"\u56fd\u9645\u91d1\u878d\u62a5","stocks":"002058","type":"news"},{"seq":669674620,"ctime":1752660349,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250716\/669674620.shtml","title":"*ST\u5a01\u5c14\u5c06\u6536\u8d2d\u201c\u8fea\u94fe\u201d\u4f01\u4e1a\uff0c\u6807\u7684\u5b50\u516c\u53f8\u6709\u5408\u540c\u7ea0\u7eb7","source":"\u65f6\u4ee3\u5468\u62a5","stocks":"002058","type":"news"},{"seq":669673129,"ctime":1752656409,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250716\/669673129.shtml","title":"*ST\u5a01\u5c1407\u670816\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002058","type":"yidong"},{"seq":669667521,"ctime":1752633693,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250716\/669667521.shtml","title":"\u8dcc\u505c\u540e\u6da8\u505c\uff01*ST\u5a01\u5c14\u62df5.46\u4ebf\u5143\u63a7\u80a1\u7d2b\u6c5f\u65b0\u6750\uff0c\u540e\u8005\u66feIPO\u672a\u679c","source":"\u6df1\u5733\u5546\u62a5","stocks":"002058","type":"news"},{"seq":669661372,"ctime":1752621597,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250716\/669661372.shtml","title":"\u91cd\u8981\u516c\u544a\u901f\u9012\uff1a\u4e2d\u9645\u65ed\u521b\u9884\u8ba12025\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u540c\u6bd4\u589e\u957f52.64%-86.57%","source":"\u540c\u82b1\u987aC\u95fb","author":"C\u95fb","stocks":"002058","type":"news"},{"seq":669658181,"ctime":1752586071,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250715\/669658181.shtml","title":"A\u80a1\u7a81\u53d1\uff01002058\uff0c\u5ba3\u5e03\u91cd\u5927\u8d44\u4ea7\u91cd\u7ec4\uff01\u80a1\u4ef7\u521a\u8dcc\u505c","source":"\u8bc1\u5238\u65f6\u62a5e\u516c\u53f8","author":"\u8bc1\u5238\u65f6\u62a5","stocks":"002058","type":"news"},{"seq":669653663,"ctime":1752581448,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250715\/669653663.shtml","title":"*ST\u5a01\u5c14\uff1a\u62df\u652f\u4ed8\u73b0\u91d15.46\u4ebf\u5143\u8d2d\u4e70\u7d2b\u6c5f\u65b0\u675051%\u80a1\u4efd","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002058","type":"news"},{"seq":53240095,"ctime":1752509242,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250715\/53240095.shtml","title":"*ST\u5a01\u5c14\uff1a2025\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002058","type":"notice"},{"seq":669196698,"ctime":1750924312,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250626\/669196698.shtml","title":"*ST\u5a01\u5c1406\u670826\u65e5\u4e3b\u529b\u5927\u5e45\u6d41\u5165","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u5927\u5e45\u6d41\u5165","stocks":"002058","type":"yidong"}]

2025-12-05,21.06,21.48,20.58,21.2400,13790,28940100,0.96;2025-12-04,21.00,21.62,20.27,21.0500,20998,44039400,1.47;2025-12-03,21.20,21.57,20.60,20.7800,20922,43720000,1.46;2025-12-02,21.10,21.55,20.80,21.0900,16827,35665700,1.18;2025-12-01,21.80,21.80,20.93,20.9500,37169,78971800,2.60;2025-11-28,22.19,22.26,21.50,21.7000,38721,84158200,2.71;2025-11-27,22.31,23.16,22.00,22.3800,19050,43040400,1.33;2025-11-26,22.63,22.92,22.06,22.3100,16506,37238600,1.15;2025-11-25,22.41,23.00,22.03,22.7600,21578,48624700,1.51;2025-11-24,23.09,23.43,22.28,22.3500,22146,49727500,1.55;2025-11-21,24.27,24.68,23.45,23.4500,21632,51231800,1.51;2025-11-20,24.58,24.93,24.24,24.6800,14055,34511100,0.98;2025-11-19,25.18,25.59,24.39,24.6000,22447,55406800,1.57;2025-11-18,25.50,25.87,25.02,25.1600,20737,52683800,1.45;2025-11-17,25.80,25.97,25.09,25.7600,30848,78561500,2.16;2025-11-14,24.60,25.71,24.13,25.7100,27597,69734800,1.93;2025-11-13,24.30,25.14,23.88,24.4900,24326,59699000,1.70;2025-11-12,24.98,25.00,24.26,24.3000,17131,41955000,1.20;2025-11-11,25.29,25.50,24.56,24.7800,21010,52327200,1.47;2025-11-10,26.97,27.00,25.30,25.4700,42000,108744400,2.93;2025-11-07,25.08,26.33,24.75,26.3300,30001,77659200,2.10;2025-11-06,25.02,25.19,24.33,25.0800,23644,58583300,1.65;2025-11-05,24.35,25.16,24.00,24.9000,31640,77754700,2.21;2025-11-04,25.20,26.10,24.51,24.6800,28969,72787500,2.02;2025-11-03,25.18,25.48,24.34,25.4800,27377,67789500,1.91;2025-10-31,25.20,26.25,24.80,25.1800,38581,97463300,2.70;2025-10-30,28.22,28.33,25.79,25.7900,69349,188573400,4.85;2025-10-29,28.18,28.18,26.00,27.0500,57605,155432100,4.03;2025-10-28,26.80,26.90,26.04,26.9000,15291,40810400,1.07;2025-10-27,24.54,25.62,24.54,25.6200,10713,27260800,0.75;2025-10-24,24.70,25.35,24.23,24.4000,26700,66058400,1.87;2025-10-23,25.66,25.90,24.37,24.6300,34723,85582500,2.43;2025-10-22,26.08,26.69,25.25,25.6500,22136,56941600,1.55;2025-10-21,25.93,26.75,25.30,26.2800,24812,65136600,1.73;2025-10-20,25.20,26.42,25.20,25.5500,31483,81012900,2.20;2025-10-17,27.00,27.47,25.99,25.9900,35692,94452600,2.49;2025-10-16,28.28,28.80,27.01,27.3600,51758,143179200,3.62;2025-10-15,28.27,29.12,27.68,28.3700,58095,163946100,4.06;2025-10-14,30.67,31.33,29.14,29.1400,78294,233134900,5.47;2025-10-13,28.22,30.99,28.22,30.6700,103780,313982300,7.25;2025-10-10,29.51,29.51,28.88,29.5100,56806,167235300,3.97;2025-10-09,28.04,28.10,27.38,28.1000,28956,81099500,2.02;2025-09-30,25.38,26.88,24.32,26.7600,109283,274277900,7.64;2025-09-29,26.14,26.48,25.56,25.6000,94326,243980700,6.59;2025-09-26,26.40,27.81,26.20,26.9000,112400,308232200,7.85;2025-09-25,27.00,27.20,25.82,26.4900,57323,151386800,4.01;2025-09-24,26.33,26.70,25.31,26.6000,89997,235065300,6.29;2025-09-23,26.30,26.40,25.07,25.4500,110626,280713600,7.73;2025-09-22,26.30,28.18,25.60,26.3900,163996,441597300,11.46;2025-09-19,29.66,29.66,26.84,26.8400,175716,508650300,12.28;2025-09-18,27.71,28.25,27.30,28.2500,70776,198981000,4.95;2025-09-17,27.64,27.64,25.20,26.9000,227615,615843100,15.90;2025-09-16,26.32,26.32,26.32,26.3200,1199,3155800,0.08;2025-09-15,25.07,25.07,25.07,25.0700,2842,7124900,0.20;2025-09-12,23.88,23.88,23.88,23.8800,5385,12859400,0.38;2025-09-11,22.74,22.74,22.74,22.7400,12139,27604100,0.85;2025-09-10,21.66,21.66,21.32,21.6600,70884,153516900,4.95;2025-09-09,20.63,20.63,20.63,20.6300,6363,13126200,0.44;2025-09-08,19.65,19.65,19.65,19.6500,4836,9502700,0.34;2025-09-05,17.65,18.71,17.65,18.7100,90146,167476500,6.30;2025-09-04,18.76,18.76,17.82,17.8200,121219,219214400,8.47;2025-09-03,19.41,19.41,17.97,18.7600,206746,396911900,14.45;2025-09-02,18.49,18.49,18.49,18.4900,6875,12712700,0.48;2025-09-01,17.61,17.61,17.61,17.6100,5061,8912000,0.35;2025-08-29,16.57,16.77,16.31,16.7700,72624,121214500,5.07;2025-08-28,15.58,15.97,15.40,15.9700,40133,63609400,2.81;2025-08-27,15.89,15.89,15.18,15.2100,41045,63550700,2.87;2025-08-26,15.66,15.80,15.26,15.8000,59030,92537600,4.13;2025-08-25,15.35,15.88,14.88,15.0500,45305,69441500,3.17;2025-08-22,14.87,15.43,14.84,15.2700,38472,58285700,2.69;2025-08-21,15.00,15.14,14.67,14.7100,26260,38943400,1.84;2025-08-20,14.58,15.06,14.58,14.9400,49873,74348200,3.49;2025-08-19,13.93,14.36,13.80,14.3600,47602,67475900,3.33;2025-08-18,13.84,13.84,13.60,13.6800,22166,30369000,1.55;2025-08-15,13.70,13.89,13.69,13.8800,14927,20579400,1.04;2025-08-14,13.92,14.08,13.76,13.7600,17905,24873500,1.25;2025-08-13,14.13,14.22,13.91,13.9100,16756,23500500,1.17;2025-08-12,14.17,14.31,14.00,14.1300,17503,24758900,1.22;2025-08-11,14.20,14.56,14.13,14.2300,21157,30289900,1.48;2025-08-08,14.13,14.30,13.90,14.2400,18984,26861400,1.33;2025-08-07,13.67,14.29,13.67,14.1000,27377,38391600,1.91;2025-08-06,13.70,13.80,13.63,13.6700,14405,19756000,1.01;2025-08-05,13.69,13.88,13.52,13.7700,12316,16874500,0.86;2025-08-04,13.54,13.70,13.38,13.6900,14976,20281500,1.05;2025-08-01,13.94,13.99,13.50,13.6700,32717,44761300,2.29;2025-07-31,14.39,14.45,13.90,13.9600,29455,41572100,2.06;2025-07-30,14.55,14.73,14.31,14.3900,40840,59358900,2.86;2025-07-29,14.22,14.28,13.96,14.0700,18908,26598100,1.32;2025-07-28,14.23,14.42,14.06,14.2900,15803,22471200,1.10;2025-07-25,14.23,14.34,13.95,14.1900,26574,37534500,1.86;2025-07-24,14.55,14.55,14.23,14.2700,25725,36861000,1.80;2025-07-23,14.38,14.60,14.15,14.3300,29031,41764600,2.03;2025-07-22,14.61,14.71,14.12,14.3900,61837,88723400,4.32;2025-07-21,15.03,15.60,14.54,14.7300,124048,184135100,8.67;2025-07-18,15.31,15.31,14.80,15.3100,187598,286140600,13.12;2025-07-17,14.58,14.58,14.58,14.5800,3712,5411700,0.26;2025-07-16,13.89,13.89,13.89,13.8900,6464,8978500,0.45;2025-07-15,13.93,13.93,13.23,13.2300,50836,68177500,3.55;2025-07-14,13.50,13.98,13.47,13.9300,31539,43415600,2.21;2025-07-11,13.77,13.85,13.38,13.4800,30429,41238500,2.13;2025-07-10,13.33,13.83,13.31,13.7700,30276,41144600,2.12;2025-07-09,13.57,13.88,13.26,13.4500,24661,33196800,1.72;2025-07-08,13.36,14.02,13.32,13.4500,53499,73052800,3.74;2025-07-07,12.78,13.44,12.78,13.4400,36461,48196700,2.55;2025-07-04,13.12,13.26,12.64,12.8000,31293,40535100,2.19;2025-07-03,13.13,13.37,12.97,13.1200,28834,37933700,2.02;2025-07-02,13.13,13.36,13.00,13.2900,42490,56009600,2.97;2025-07-01,12.75,13.34,12.75,13.3100,89862,118987800,6.28;2025-06-30,12.40,12.81,12.40,12.7000,44746,56547100,3.13;2025-06-27,12.79,12.79,12.43,12.4300,94735,118501600,6.62;2025-06-26,13.69,13.69,12.70,13.0800,121939,162838200,8.53;2025-06-25,12.62,13.24,12.60,13.0400,73309,95720600,5.13;2025-06-24,12.23,12.75,12.21,12.6100,37788,47397000,2.64;2025-06-23,11.90,12.14,11.83,12.1400,41679,49886300,2.91;2025-06-20,11.67,12.19,11.38,11.9100,58720,69348000,4.11;2025-06-19,11.55,11.63,11.32,11.6300,26629,30574200,1.86;2025-06-18,11.62,11.75,11.35,11.6300,19672,22635000,1.38;2025-06-17,11.69,11.80,11.52,11.6200,17562,20406000,1.23;2025-06-16,11.64,11.84,11.54,11.7000,16664,19542200,1.17;2025-06-13,11.75,11.82,11.51,11.6300,21967,25565000,1.54;2025-06-12,11.97,12.03,11.80,11.8600,18231,21678800,1.27;2025-06-11,11.91,12.26,11.80,11.9600,32737,39389500,2.29;2025-06-10,11.65,11.97,11.57,11.9000,45867,54336000,3.21;2025-06-09,11.59,11.99,11.59,11.6200,38328,44996600,2.68