[{"seq":56174773,"ctime":1770653168,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260210\/56174773.shtml","title":"*ST\u53cc\u6210\uff1a\u6d77\u5357\u53cc\u6210\u836f\u4e1a\u80a1\u4efd\u6709\u9650\u516c\u53f8\u5173\u4e8e\u516c\u53f8\u80a1\u7968\u53ef\u80fd\u88ab\u7ec8\u6b62\u4e0a\u5e02\u7684\u7b2c\u4e8c\u6b21\u98ce\u9669\u63d0\u793a\u6027\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002693","type":"notice"},{"seq":674546352,"ctime":1770194923,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260204\/674546352.shtml","title":"\u6d77\u5357\u4e0a\u5e02\u516c\u53f8\u4e1a\u7ee9\u9884\u544a\u6536\u5b98\uff0c\u4ece\u8d22\u52a1\u6307\u6807\u770b\uff0c\u4e09\u53ea\u6234\u5e3d\u743c\u80a1\u6216\u4fdd\u58f3\u6210\u529f","source":"\u8bc1\u5238\u5bfc\u62a5","stocks":"002693","type":"news"},{"seq":674361936,"ctime":1769567622,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260128\/674361936.shtml","title":"49\u53eaST\u80a1\u9884\u544a2025\u5e74\u5168\u5e74\u4e1a\u7ee9","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002693","type":"news"},{"seq":674335958,"ctime":1769497837,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260127\/674335958.shtml","title":"\u53cc\u6210\u836f\u4e1a\u9884\u8ba12025\u5e74\u5b9e\u73b0\u626d\u4e8f\u4e3a\u76c8 \u9884\u8ba1\u76c8\u52291600\u4e07\u5143\u81f32300\u4e07\u5143 ","source":"\u8bc1\u5238\u5bfc\u62a5","author":"\u51bc\u96c5\u96ef","stocks":"002693","type":"news"},{"seq":55894817,"ctime":1769443642,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260127\/55894817.shtml","title":"*ST\u53cc\u6210\uff1a\u6d77\u5357\u53cc\u6210\u836f\u4e1a\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002693","type":"notice"},{"seq":55894783,"ctime":1769443568,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260127\/55894783.shtml","title":"*ST\u53cc\u6210\uff1a\u6d77\u5357\u53cc\u6210\u836f\u4e1a\u80a1\u4efd\u6709\u9650\u516c\u53f8\u5173\u4e8e\u516c\u53f8\u80a1\u7968\u53ef\u80fd\u88ab\u7ec8\u6b62\u4e0a\u5e02\u7684\u98ce\u9669\u63d0\u793a\u6027\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002693","type":"notice"},{"seq":674311007,"ctime":1769423856,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260126\/674311007.shtml","title":"*ST\u53cc\u6210\uff1a\u9884\u8ba12025\u5e74\u51c0\u5229\u6da6\u540c\u6bd4\u589e\u957f120.43%-129.37%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002693","type":"yidong"},{"seq":674297774,"ctime":1769395490,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260126\/674297774.shtml","title":"\u521b\u65b0\u836f\u91cc\u7a0b\u7891\u6b3e\u63a5\u8fde\u843d\u5730 \u884c\u4e1a\u8d70\u5411\u6536\u76ca\u53ef\u6301\u7eed\u65b0\u8303\u5f0f","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002693","type":"news"},{"seq":674156363,"ctime":1768896710,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260120\/674156363.shtml","title":"*ST\u53cc\u6210\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651990.29\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"002693","type":"yidong"},{"seq":673964637,"ctime":1768271329,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260113\/673964637.shtml","title":"\u534a\u5bfc\u4f53\u5e76\u8d2d\u70ed\u6d6a\u80cc\u540e\uff01\u4f30\u503c\u535a\u5f08\u52a0\u5267\uff0c\u5dee\u5f02\u5316\u5b9a\u4ef7\u6210\u5404\u65b9\u5171\u8bc6","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002693","type":"news"},{"seq":673857538,"ctime":1767862838,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260108\/673857538.shtml","title":"*ST\u53cc\u621001\u670808\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002693","type":"yidong"},{"seq":673855869,"ctime":1767859953,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260108\/673855869.shtml","title":"*ST\u53cc\u6210\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51652340.39\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"002693","type":"yidong"},{"seq":673548086,"ctime":1766741638,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251226\/673548086.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u751f\u7269\u5236\u54c1\u6307\u6570\u8dcc0.00%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65701.89%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002693","type":"news"},{"seq":673401432,"ctime":1766394028,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251222\/673401432.shtml","title":"*ST\u53cc\u621012\u670822\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002693","type":"yidong"},{"seq":673351600,"ctime":1766134819,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251219\/673351600.shtml","title":"*ST\u53cc\u621012\u670819\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002693","type":"yidong"},{"seq":673312930,"ctime":1766046028,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251218\/673312930.shtml","title":"*ST\u53cc\u6210\uff1a\u6ce8\u5c04\u7528\u787c\u66ff\u4f50\u7c73ANDA\u83b7\u5f97\u7f8e\u56fdFDA\u4e0a\u5e02\u8bb8\u53ef","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002693","type":"yidong"},{"seq":673247674,"ctime":1765875814,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251216\/673247674.shtml","title":"\u8d8520\u5bb6\u4e0a\u5e02\u516c\u53f8\u8de8\u754c\u534a\u5bfc\u4f53\uff1a\u6709\u7684\u80a1\u4ef7\u66fe\u66b4\u6da810\u500d\uff0c\u6709\u76843\u5929\u544a\u5439\uff0c\u8c01\u5728\u88f8\u6cf3\uff1f","source":"\u65f6\u4ee3\u5468\u62a5","stocks":"002693","type":"news"},{"seq":54945943,"ctime":1763481977,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251119\/54945943.shtml","title":"*ST\u53cc\u6210\uff1a\u6d77\u5357\u53cc\u6210\u836f\u4e1a\u80a1\u4efd\u6709\u9650\u516c\u53f8\u8463\u4e8b\u4f1a\u85aa\u916c\u4e0e\u8003\u6838\u59d4\u5458\u4f1a\u5173\u4e8e\u7ec8\u6b62\u5b9e\u65bd2025\u5e74\u9650\u5236\u6027\u80a1\u7968\u4e0e\u80a1\u7968\u671f\u6743\u6fc0\u52b1\u8ba1\u5212\u7684\u6838\u67e5\u610f\u89c1","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002693","type":"notice"},{"seq":54945941,"ctime":1763481977,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251119\/54945941.shtml","title":"*ST\u53cc\u6210\uff1a\u6d77\u5357\u53cc\u6210\u836f\u4e1a\u80a1\u4efd\u6709\u9650\u516c\u53f8\u5173\u4e8e\u7ec8\u6b62\u5b9e\u65bd2025\u5e74\u9650\u5236\u6027\u80a1\u7968\u4e0e\u80a1\u7968\u671f\u6743\u6fc0\u52b1\u8ba1\u5212\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002693","type":"notice"},{"seq":54945953,"ctime":1763481642,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251119\/54945953.shtml","title":"*ST\u53cc\u6210\uff1a\u5317\u4eac\u5e02\u4e2d\u4f26\u5f8b\u5e08\u4e8b\u52a1\u6240\u5173\u4e8e\u6d77\u5357\u53cc\u6210\u836f\u4e1a\u80a1\u4efd\u6709\u9650\u516c\u53f8\u7ec8\u6b62\u5b9e\u65bd2025\u5e74\u9650\u5236\u6027\u80a1\u7968\u4e0e\u80a1\u7968\u671f\u6743\u6fc0\u52b1\u8ba1\u5212\u7684\u6cd5\u5f8b\u610f\u89c1\u4e66","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002693","type":"notice"},{"seq":672559318,"ctime":1763456416,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251118\/672559318.shtml","title":"*ST\u53cc\u621011\u670818\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002693","type":"yidong"},{"seq":672128119,"ctime":1761814815,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251030\/672128119.shtml","title":"*ST\u53cc\u621010\u670830\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002693","type":"yidong"},{"seq":54683529,"ctime":1761754050,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20251030\/54683529.shtml","title":"*ST\u53cc\u6210\uff1a2025\u5e74\u4e09\u5b63\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002693","type":"notice"},{"seq":672108565,"ctime":1761748387,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251029\/672108565.shtml","title":"*ST\u53cc\u6210\u7b2c\u4e09\u5b63\u5ea6\u6536\u5165\u589e\u957f164%\u81f38478\u4e07\u5143 \u51c0\u5229\u6da6\u626d\u4e8f\u4e3a\u76c8","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002693","type":"news"},{"seq":671986773,"ctime":1761296416,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251024\/671986773.shtml","title":"*ST\u53cc\u621010\u670824\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002693","type":"yidong"},{"seq":671985328,"ctime":1761293940,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251024\/671985328.shtml","title":"\u884c\u4e1a\u5468\u62a5|\u751f\u7269\u5236\u54c1\u6307\u6570\u6da80.69%, \u8dd1\u8f93\u4e0a\u8bc1\u6307\u65702.19%","source":"\u540c\u82b1\u987aiNews","author":"\u5468\u62a5\u541b","stocks":"002693","type":"news"},{"seq":671682897,"ctime":1760347052,"curl":"http:\/\/news.10jqka.com.cn\/field\/20251013\/671682897.shtml","title":"*ST\u53cc\u6210\uff1a\u6ce8\u5c04\u7528\u787c\u66ff\u4f50\u7c73\u83b7\u5f97\u6fb3\u5927\u5229\u4e9a\u836f\u7269\u7ba1\u7406\u5c40\u4e0a\u5e02\u8bb8\u53ef","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"002693","type":"news"},{"seq":671453651,"ctime":1758877213,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250926\/671453651.shtml","title":"*ST\u53cc\u621009\u670826\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"002693","type":"yidong"},{"seq":54058929,"ctime":1756742777,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250902\/54058929.shtml","title":"*ST\u53cc\u6210\uff1a\u6d77\u5357\u53cc\u6210\u836f\u4e1a\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u9650\u5236\u6027\u80a1\u7968\u4e0e\u80a1\u7968\u671f\u6743\u6fc0\u52b1\u8ba1\u5212\uff08\u8349\u6848\uff09\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002693","type":"notice"},{"seq":54058927,"ctime":1756742777,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250902\/54058927.shtml","title":"*ST\u53cc\u6210\uff1a\u6d77\u5357\u53cc\u6210\u836f\u4e1a\u80a1\u4efd\u6709\u9650\u516c\u53f8\u8463\u4e8b\u4f1a\u85aa\u916c\u4e0e\u8003\u6838\u59d4\u5458\u4f1a\u5173\u4e8e2025\u5e74\u9650\u5236\u6027\u80a1\u7968\u4e0e\u80a1\u7968\u671f\u6743\u6fc0\u52b1\u8ba1\u5212\u76f8\u5173\u4e8b\u9879\u7684\u6838\u67e5\u610f\u89c1","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002693","type":"notice"},{"seq":54058933,"ctime":1756742777,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250902\/54058933.shtml","title":"*ST\u53cc\u6210\uff1a\u6d77\u5357\u53cc\u6210\u836f\u4e1a\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u9650\u5236\u6027\u80a1\u7968\u4e0e\u80a1\u7968\u671f\u6743\u6fc0\u52b1\u8ba1\u5212\uff08\u8349\u6848\uff09","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002693","type":"notice"},{"seq":54058935,"ctime":1756742777,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250902\/54058935.shtml","title":"*ST\u53cc\u6210\uff1a\u6d77\u5357\u53cc\u6210\u836f\u4e1a\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u9650\u5236\u6027\u80a1\u7968\u4e0e\u80a1\u7968\u671f\u6743\u6fc0\u52b1\u8ba1\u5212\u5b9e\u65bd\u8003\u6838\u7ba1\u7406\u529e\u6cd5\uff082025\u5e749\u6708\uff09","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002693","type":"notice"},{"seq":54058941,"ctime":1756742777,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250902\/54058941.shtml","title":"*ST\u53cc\u6210\uff1a\u6d77\u5357\u53cc\u6210\u836f\u4e1a\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u9650\u5236\u6027\u80a1\u7968\u4e0e\u80a1\u7968\u671f\u6743\u6fc0\u52b1\u8ba1\u5212\u6fc0\u52b1\u5bf9\u8c61\u540d\u5355","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002693","type":"notice"},{"seq":54058939,"ctime":1756742777,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250902\/54058939.shtml","title":"*ST\u53cc\u6210\uff1a\u6d77\u5357\u53cc\u6210\u836f\u4e1a\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u9650\u5236\u6027\u80a1\u7968\u4e0e\u80a1\u7968\u671f\u6743\u6fc0\u52b1\u8ba1\u5212\u81ea\u67e5\u8868","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002693","type":"notice"},{"seq":54058931,"ctime":1756742442,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20250902\/54058931.shtml","title":"*ST\u53cc\u6210\uff1a\u5317\u4eac\u5e02\u4e2d\u4f26\u5f8b\u5e08\u4e8b\u52a1\u6240\u5173\u4e8e\u6d77\u5357\u53cc\u6210\u836f\u4e1a\u80a1\u4efd\u6709\u9650\u516c\u53f82025\u5e74\u9650\u5236\u6027\u80a1\u7968\u4e0e\u80a1\u7968\u671f\u6743\u6fc0\u52b1\u8ba1\u5212\u7684\u6cd5\u5f8b\u610f\u89c1\u4e66","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"002693","type":"notice"},{"seq":670650884,"ctime":1756198780,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250826\/670650884.shtml","title":"*ST\u53cc\u6210\uff1a\u901a\u8fc7\u836f\u54c1GMP\u7b26\u5408\u6027\u68c0\u67e5","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"002693","type":"yidong"},{"seq":670437746,"ctime":1755500366,"curl":"http:\/\/news.10jqka.com.cn\/field\/20250818\/670437746.shtml","title":"\u673a\u9047\u4e0e\u98ce\u9669\u5e76\u5b58 \u591a\u5bb6\u4e0a\u5e02\u516c\u53f8\u5e76\u8d2d\u534a\u5bfc\u4f53\u4f01\u4e1a","source":"\u7ecf\u6d4e\u89c2\u5bdf\u7f51","stocks":"002693","type":"news"}]

2026-02-13,7.68,7.69,7.58,7.5800,28196,21497300,0.69;2026-02-12,7.70,7.71,7.58,7.6200,42642,32517800,1.04;2026-02-11,7.80,7.81,7.71,7.7200,48661,37750400,1.18;2026-02-10,7.83,7.90,7.77,7.8400,57555,45154400,1.40;2026-02-09,7.94,8.00,7.85,7.8600,75643,59740400,1.84;2026-02-06,7.75,7.96,7.74,7.9300,66222,52164900,1.61;2026-02-05,7.92,8.19,7.83,7.8400,115112,92240000,2.80;2026-02-04,7.80,7.92,7.74,7.8900,78201,61429500,1.90;2026-02-03,7.55,7.83,7.55,7.7500,95034,73058300,2.31;2026-02-02,7.44,7.67,7.41,7.4800,78630,59261000,1.91;2026-01-30,7.39,7.49,7.30,7.4500,71312,52736500,1.74;2026-01-29,7.43,7.62,7.34,7.3700,98439,73703000,2.40;2026-01-28,7.67,7.71,7.46,7.5000,194986,147504400,4.74;2026-01-27,8.18,8.35,7.85,7.8500,276718,225305800,6.73;2026-01-26,7.80,7.99,7.78,7.9500,65731,51754900,1.60;2026-01-23,7.91,7.99,7.78,7.8200,75380,59312400,1.83;2026-01-22,7.85,8.05,7.84,7.9800,59207,47026100,1.44;2026-01-21,7.75,7.85,7.70,7.8000,47002,36519800,1.14;2026-01-20,7.89,7.90,7.72,7.8100,59512,46340500,1.45;2026-01-19,7.68,7.96,7.65,7.8900,93045,72930100,2.26;2026-01-16,7.34,7.71,7.33,7.6200,105851,80102600,2.58;2026-01-15,7.45,7.45,7.17,7.3500,84854,62003100,2.06;2026-01-14,7.37,7.64,7.36,7.4500,75112,56133100,1.83;2026-01-13,7.60,7.60,7.30,7.3400,99751,73953500,2.43;2026-01-12,7.55,7.65,7.51,7.6200,77706,58900900,1.89;2026-01-09,7.70,7.81,7.48,7.5900,118682,89966000,2.89;2026-01-08,7.33,7.67,7.26,7.6700,94549,71124500,2.30;2026-01-07,7.35,7.36,7.25,7.3000,57344,41785200,1.40;2026-01-06,7.15,7.35,7.14,7.2600,78029,56483200,1.90;2026-01-05,6.83,7.22,6.83,7.1500,76826,53754100,1.87;2025-12-31,6.97,7.06,6.88,6.9600,48325,33706800,1.18;2025-12-30,7.05,7.12,6.95,6.9600,57218,40069900,1.39;2025-12-29,7.17,7.20,7.05,7.0500,63186,44901400,1.54;2025-12-26,7.06,7.38,7.00,7.2000,117826,84773600,2.87;2025-12-25,7.08,7.17,7.01,7.0500,76965,54410900,1.87;2025-12-24,7.04,7.38,7.04,7.1600,91651,66093000,2.23;2025-12-23,7.37,7.60,7.14,7.1700,179028,131740500,4.36;2025-12-22,7.13,7.26,7.08,7.2600,116098,83747100,2.82;2025-12-19,6.79,6.91,6.68,6.9100,72318,49681500,1.76;2025-12-18,6.59,6.79,6.55,6.5800,48047,32087900,1.17;2025-12-17,6.50,6.61,6.36,6.6000,62817,40627700,1.53;2025-12-16,6.68,6.73,6.48,6.5200,60679,39840400,1.48;2025-12-15,6.82,6.82,6.65,6.6900,60549,40661900,1.47;2025-12-12,6.90,6.93,6.81,6.8800,55689,38268500,1.35;2025-12-11,7.10,7.12,6.95,6.9500,87873,61753800,2.14;2025-12-10,7.25,7.35,7.12,7.1900,149093,107943800,3.63;2025-12-09,6.89,7.18,6.89,7.0000,65224,45863200,1.59;2025-12-08,6.91,6.96,6.87,6.9000,60962,42182100,1.48;2025-12-05,6.91,6.99,6.76,6.9300,100482,68975600,2.44;2025-12-04,7.11,7.13,7.04,7.0600,48526,34317000,1.18;2025-12-03,7.10,7.19,7.08,7.1300,68151,48579900,1.66;2025-12-02,7.20,7.27,7.05,7.1300,78108,55744200,1.90;2025-12-01,7.27,7.32,7.20,7.2100,77188,55856400,1.88;2025-11-28,7.18,7.29,7.13,7.2800,66901,48225500,1.63;2025-11-27,7.28,7.31,7.09,7.1700,88640,63701000,2.16;2025-11-26,7.16,7.42,7.16,7.2800,136701,99363800,3.33;2025-11-25,7.40,7.65,7.36,7.5100,97478,73087500,2.37;2025-11-24,7.35,7.48,7.32,7.4200,78707,58168200,1.92;2025-11-21,7.74,7.83,7.41,7.4200,125255,94306200,3.05;2025-11-20,7.99,8.03,7.67,7.8000,142493,111826700,3.47;2025-11-19,8.38,8.38,8.04,8.0400,214927,175057400,5.23;2025-11-18,8.18,8.46,8.17,8.4600,270364,227781500,6.58;2025-11-17,8.15,8.22,7.99,8.0600,76470,61808700,1.86;2025-11-14,7.98,8.25,7.96,8.1500,86208,70325700,2.10;2025-11-13,8.05,8.05,7.92,8.0400,70665,56453400,1.72;2025-11-12,8.15,8.17,7.93,8.0000,87323,70230300,2.12;2025-11-11,8.17,8.29,8.12,8.1700,64760,53133100,1.58;2025-11-10,8.12,8.19,8.02,8.1400,77264,62687900,1.88;2025-11-07,8.29,8.35,8.15,8.1600,68374,56134900,1.66;2025-11-06,8.36,8.38,8.18,8.2000,95869,79179800,2.33;2025-11-05,8.10,8.43,8.09,8.3700,131779,109546200,3.21;2025-11-04,8.45,8.65,8.20,8.2100,160632,134802700,3.91;2025-11-03,8.30,8.53,8.08,8.4500,188432,157055800,4.58;2025-10-31,8.20,8.47,8.16,8.3200,281076,233448000,6.84;2025-10-30,8.16,8.16,8.16,8.1600,32703,26685600,0.80;2025-10-29,7.74,7.86,7.58,7.7700,146043,112581100,3.55;2025-10-28,8.20,8.55,7.76,7.8100,274862,223763500,6.69;2025-10-27,8.20,8.36,8.01,8.1700,222949,182004700,5.42;2025-10-24,7.69,8.04,7.66,8.0400,148752,117479800,3.62;2025-10-23,7.58,7.66,7.51,7.6600,53227,40351800,1.30;2025-10-22,7.52,7.63,7.47,7.5500,45747,34581300,1.11;2025-10-21,7.45,7.54,7.43,7.5100,40041,29931600,0.97;2025-10-20,7.35,7.58,7.35,7.4800,38862,29033300,0.95;2025-10-17,7.49,7.50,7.35,7.3500,39778,29505400,0.97;2025-10-16,7.53,7.57,7.45,7.4700,32171,24118200,0.78;2025-10-15,7.55,7.59,7.45,7.5500,49338,37093100,1.20;2025-10-14,7.78,7.86,7.57,7.5800,58726,45199500,1.43;2025-10-13,7.57,7.65,7.43,7.6000,62361,47083600,1.52;2025-10-10,7.66,7.79,7.53,7.7200,68817,52775400,1.67;2025-10-09,7.64,7.78,7.50,7.6800,89015,67923800,2.17;2025-09-30,7.53,7.82,7.53,7.7000,84405,64929600,2.05;2025-09-29,7.35,7.76,7.25,7.5600,160746,120520700,3.91;2025-09-26,7.10,7.47,7.05,7.4700,156437,115544600,3.81;2025-09-25,7.12,7.18,7.09,7.1100,46429,33091600,1.13;2025-09-24,7.03,7.18,7.02,7.1500,59809,42546400,1.46;2025-09-23,7.46,7.46,7.09,7.1000,114813,82007700,2.79;2025-09-22,7.58,7.63,7.44,7.4600,62271,46607200,1.52;2025-09-19,7.60,7.75,7.53,7.5800,73922,56192500,1.80;2025-09-18,7.70,7.76,7.58,7.6100,71642,54986200,1.74;2025-09-17,7.84,7.87,7.70,7.7200,83989,65178500,2.04;2025-09-16,7.93,7.95,7.83,7.8700,61376,48368600,1.49;2025-09-15,7.80,7.98,7.74,7.9500,88454,69934600,2.15;2025-09-12,7.70,7.94,7.67,7.8000,83516,65284300,2.03;2025-09-11,7.68,7.70,7.59,7.7000,58983,45122300,1.44;2025-09-10,7.51,7.84,7.50,7.7200,84322,64611300,2.05;2025-09-09,7.68,7.69,7.51,7.5300,83321,63168500,2.03;2025-09-08,7.62,7.75,7.57,7.7000,70985,54241400,1.73;2025-09-05,7.54,7.62,7.41,7.6100,70511,53214900,1.72;2025-09-04,7.66,7.78,7.50,7.5600,73504,56348800,1.79;2025-09-03,7.90,7.96,7.68,7.6900,72596,56594300,1.77;2025-09-02,8.00,8.10,7.85,7.9300,84540,67197000,2.06;2025-09-01,7.81,8.06,7.71,8.0000,100449,79278500,2.44;2025-08-29,7.70,7.83,7.66,7.7800,68508,53098200,1.67;2025-08-28,7.83,7.96,7.58,7.7600,126044,98047100,3.07;2025-08-27,8.05,8.14,7.89,7.9000,114648,92170400,2.79;2025-08-26,8.14,8.15,8.08,8.1000,95222,77266500,2.32;2025-08-25,8.17,8.18,8.10,8.1800,103330,84143500,2.51;2025-08-22,8.32,8.32,8.17,8.2000,118682,97422700,2.89;2025-08-21,8.28,8.45,8.23,8.3000,118836,98960800,2.89;2025-08-20,8.29,8.30,8.16,8.2800,122076,100590300,2.97;2025-08-19,8.14,8.43,8.08,8.3500,179179,148747700,4.36;2025-08-18,8.10,8.22,8.09,8.1200,127726,103898800,3.11;2025-08-15,8.00,8.17,7.98,8.1400,88094,71342300,2.14