[{"seq":677908576,"ctime":1782994775,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260702\/677908576.shtml","title":"\u201c\u8f74\u627f\u7b2c\u4e00\u80a1\u201d\u53d8\u8eab\u65b0\u80fd\u6e90\u5de8\u5934\uff0c\u56fd\u8d44\u6362\u8f68\u80fd\u5426\u518d\u73b0\u767e\u4ebf\u5e02\u503c\uff1f","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":"000595","type":"news"},{"seq":677897576,"ctime":1782979099,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260702\/677897576.shtml","title":"\u5b9d\u5854\u5b9e\u4e1a\u63a7\u80a1\u80a1\u4e1c\u62df\u589e\u63011500\u4e07\u5143\u81f33000\u4e07\u5143\u516c\u53f8\u80a1\u4efd","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"000595","type":"news"},{"seq":677885604,"ctime":1782953712,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260702\/677885604.shtml","title":"7\u67082\u65e5\u76d8\u524d\u505c\u590d\u724c\u6c47\u603b","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"000595","type":"news"},{"seq":677846974,"ctime":1782824219,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260630\/677846974.shtml","title":"*ST\u5b9d\u5b9e\uff1a\u516c\u53f8\u80a1\u7968\u5c06\u4e8e7\u67082\u65e5\u88ab\u64a4\u9500\u9000\u5e02\u98ce\u9669\u8b66\u793a","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000595","type":"news"},{"seq":58387541,"ctime":1780589037,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260605\/58387541.shtml","title":"*ST\u5b9d\u5b9e\uff1a\u5173\u4e8e\u6536\u5230\u653f\u5e9c\u8865\u52a9\u7684\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000595","type":"notice"},{"seq":677225295,"ctime":1780570272,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260604\/677225295.shtml","title":"*ST\u5b9d\u5b9e\uff1a\u5b50\u516c\u53f8\u8fd1\u65e5\u7d2f\u8ba1\u6536\u5230\u653f\u5e9c\u8865\u52a92596\u4e07\u5143","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"000595","type":"news"},{"seq":676907679,"ctime":1779445305,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260522\/676907679.shtml","title":"*ST\u5b9d\u5b9e\uff1a\u63a7\u80a1\u80a1\u4e1c\u5b81\u590f\u7535\u6295\u5df2\u589e\u63010.24%","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000595","type":"yidong"},{"seq":676904252,"ctime":1779440411,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260522\/676904252.shtml","title":"*ST\u5b9d\u5b9e05\u670822\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000595","type":"yidong"},{"seq":676860212,"ctime":1779334348,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260521\/676860212.shtml","title":"\u5b81\u590f\u56fd\u8d44\u552f\u4e00\u65b0\u80fd\u6e90\u4e0a\u5e02\u5e73\u53f0\u542f\u822a *ST\u5b9d\u5b9e\u5c06\u5927\u529b\u63a8\u8fdb\u201c\u98ce\u5149\u50a8\u4e00\u4f53\u5316\u201d\u53d1\u5c55","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000595","type":"news"},{"seq":676726965,"ctime":1778835612,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260515\/676726965.shtml","title":"*ST\u5b9d\u5b9e05\u670815\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000595","type":"yidong"},{"seq":676257517,"ctime":1777017996,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260424\/676257517.shtml","title":"*ST\u5b9d\u5b9e\uff1a\u7b2c\u4e00\u5b63\u5ea6\u51c0\u5229\u6da6197.06\u4e07\u5143\uff0c\u540c\u6bd4\u626d\u4e8f\u4e3a\u76c8","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000595","type":"yidong"},{"seq":676124786,"ctime":1776681399,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260420\/676124786.shtml","title":"*ST\u5b9d\u5b9e2025\u5e74\u6539\u9769\u8f6c\u578b\u53d6\u5f97\u5b9e\u6548","source":"\u5b9d\u5854\u5b9e\u4e1a\u5b98\u5fae","stocks":"000595","type":"yidong"},{"seq":676113983,"ctime":1776667164,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260420\/676113983.shtml","title":"*ST\u5b9d\u5b9e2025\u5e74\u626d\u4e8f\u4e3a\u76c8 \u5927\u529b\u63a8\u8fdb\u201c\u98ce\u5149\u50a8\u4e00\u4f53\u5316\u201d\u53d1\u5c55","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000595","type":"news"},{"seq":676089503,"ctime":1776439482,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260417\/676089503.shtml","title":"*ST\u5b9d\u5b9e2025\u5e74\u5f52\u6bcd\u51c0\u5229\u6da68332.09\u4e07\u5143\u540c\u6bd4\u589e178%\uff0c\u975e\u7ecf\u635f\u76ca\u5360\u6bd4\u8d85183%","source":"\u84dd\u9cb8\u8d22\u7ecf","stocks":"000595","type":"news"},{"seq":675906757,"ctime":1775819049,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260410\/675906757.shtml","title":"A\u80a1\u5c06\u544a\u522b5%\u6da8\u8dcc\u505c\u677f\uff0c\u5f71\u54cd\u4e2a\u80a1\u5168\u540d\u5355\u6765\u4e86","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"000595","type":"news"},{"seq":675576781,"ctime":1774549722,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260327\/675576781.shtml","title":"\u7279\u8272\u4ea7\u4e1a\u4e0e\u91d1\u878d\u6df1\u5ea6\u878d\u5408 \u5b81\u590f\u8dd1\u51fa\u8d44\u672c\u8d4b\u80fd\u201c\u52a0\u901f\u5ea6\u201d","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"000595","type":"news"},{"seq":675538934,"ctime":1774429209,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260325\/675538934.shtml","title":"*ST\u5b9d\u5b9e03\u670825\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000595","type":"yidong"},{"seq":675475509,"ctime":1774246388,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260323\/675475509.shtml","title":"\u7a81\u51fb\u4e70\u5165\uff01\u56fd\u4f01\u7eaa\u59d4\u4e66\u8bb0\uff0c\u5185\u5e55\u4ea4\u6613\uff01","source":"\u5238\u5546\u4e2d\u56fd","author":"\u5218\u827a\u6587","stocks":"000595","type":"news"},{"seq":675450470,"ctime":1774011169,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260320\/675450470.shtml","title":"\u6539\u9769\u8d4b\u80fd \u5411\u65b0\u800c\u884c \u5b81\u590f\u8d44\u672c\u5e02\u573a\u6b65\u5165\u9ad8\u8d28\u91cf\u53d1\u5c55\u5feb\u8f66\u9053","source":"\u4e2d\u8bc1\u7f51","stocks":"000595","type":"news"},{"seq":675447989,"ctime":1774008158,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260320\/675447989.shtml","title":"\u5b9d\u5854\u77f3\u5316\u96c6\u56e2\u8d22\u52a1\u516c\u53f8\u88ab\u540a\u9500\u91d1\u878d\u8bb8\u53ef\u8bc1 4\u540d\u9ad8\u7ba1\u7ec8\u8eab\u7981\u4e1a","source":"\u4e2d\u8bc1\u7f51","stocks":"000595","type":"news"},{"seq":674790539,"ctime":1770954444,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260213\/674790539.shtml","title":"ST\u5b9d\u5b9e\u4e1a\u7ee9\u626d\u4e8f\u4e3a\u76c8\uff0c\u6458\u5e3d\u524d\u666f\u4e0e\u9000\u5e02\u98ce\u9669\u5e76\u5b58","source":"\u7ecf\u6d4e\u89c2\u5bdf\u7f51","stocks":"000595","type":"news"},{"seq":674781268,"ctime":1770934435,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260213\/674781268.shtml","title":"\u51b3\u80dc\u201c\u5341\u56db\u4e94\u201d \u64d8\u753b\u201c\u5341\u4e94\u4e94\u201d\u00b7\u5730\u65b9\u8d44\u672c\u5e02\u573a\u9ad8\u8d28\u91cf\u53d1\u5c55\u4e4b\u5b81\u590f\u7bc7\uff1a \u8d44\u672c\u7ea2\u5229\u60e0\u53ca\u201c\u585e\u4e0a\u660e\u73e0\u201d \u4fc3\u8fdb\u5b81\u590f\u4ea7\u4e1a\u65b0\u65e7\u52a8\u80fd\u8f6c\u6362","source":"\u8bc1\u5238\u65f6\u62a5","stocks":"000595","type":"news"},{"seq":56232999,"ctime":1770912368,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260213\/56232999.shtml","title":"*ST\u5b9d\u5b9e\uff1a\u5173\u4e8e\u516c\u53f8\u80a1\u7968\u53ef\u80fd\u88ab\u7ec8\u6b62\u4e0a\u5e02\u7684\u7b2c\u4e8c\u6b21\u98ce\u9669\u63d0\u793a\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000595","type":"notice"},{"seq":674747217,"ctime":1770852626,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260212\/674747217.shtml","title":"\u25a0A\u80a1\u4eca\u65e5\u63d0\u793a\u25a0","source":"\u91d1\u9675\u665a\u62a5","stocks":"000595","type":"yidong"},{"seq":674551175,"ctime":1770202641,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260204\/674551175.shtml","title":"\u6d88\u9632\u65e0\u5c0f\u4e8b \u9632\u60a3\u4e8e\u672a\u201c\u71c3\u201d | \u56fd\u8fd0\u65b0\u80fd\u6e90\u516c\u53f8\u5f00\u5c55\u201c\u51ac\u5b63\u5c97\u4f4d\u5927\u7ec3\u5175\u201d\u6d88\u9632\u5b89\u5168\u57f9\u8bad","source":"\u5b9d\u5854\u5b9e\u4e1a\u5b98\u5fae","stocks":"000595","type":"yidong"},{"seq":674451242,"ctime":1769781980,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260130\/674451242.shtml","title":"\u96c6\u56e2\u516c\u53f8\u515a\u59d4\u53ec\u5f002025\u5e74\u5ea6\u4f01\u4e1a\u515a\u7ec4\u7ec7\u201c\u4e00\u628a\u624b\u201d\u8ff0\u8d23\u8ff0\u5ec9\u4f1a\u8bae","source":"\u5b9d\u5854\u5b9e\u4e1a\u5b98\u5fae","stocks":"000595","type":"yidong"},{"seq":674414015,"ctime":1769694048,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260129\/674414015.shtml","title":"*ST\u5b9d\u5b9e\u91cd\u7ec4\u843d\u5730\u9996\u5e74\u5b9e\u73b0\u76c8\u5229 \u65b0\u80fd\u6e90\u8f6c\u578b\u521d\u663e\u6210\u6548","source":"\u8bc1\u5238\u65e5\u62a5\u7f51","stocks":"000595","type":"news"},{"seq":55935525,"ctime":1769616442,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260129\/55935525.shtml","title":"*ST\u5b9d\u5b9e\uff1a2025\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000595","type":"notice"},{"seq":55935527,"ctime":1769616368,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260129\/55935527.shtml","title":"*ST\u5b9d\u5b9e\uff1a\u5173\u4e8e\u516c\u53f8\u80a1\u7968\u53ef\u80fd\u88ab\u7ec8\u6b62\u4e0a\u5e02\u7684\u98ce\u9669\u63d0\u793a\u516c\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000595","type":"notice"},{"seq":674372202,"ctime":1769591967,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260128\/674372202.shtml","title":"*ST\u5b9d\u5b9e\uff1a\u9884\u8ba12025\u5e74\u51c0\u5229\u6da6\u4e3a\u6b63\u503c \u540c\u6bd4\u626d\u4e8f\u4e3a\u76c8","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000595","type":"yidong"},{"seq":673973227,"ctime":1768294815,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260113\/673973227.shtml","title":"*ST\u5b9d\u5b9e01\u670813\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000595","type":"yidong"}]

2026-07-13,5.56,5.56,5.12,5.1500,319947,170174700,2.81;2026-07-10,5.54,5.71,5.40,5.6400,268875,150600500,2.36;2026-07-09,5.49,5.74,5.38,5.5000,227780,126402400,2.00;2026-07-08,5.85,5.85,5.57,5.5800,306064,174095900,2.69;2026-07-07,6.11,6.35,5.86,6.0000,499829,300798200,4.39;2026-07-06,6.10,6.65,5.90,6.4200,733225,456717800,6.44;2026-07-03,6.24,6.24,6.24,6.2400,152110,94916600,1.34;2026-07-02,5.67,5.67,5.67,5.6700,14415,8173300,0.13;2026-06-30,5.25,5.28,5.15,5.1500,245269,126729600,2.15;2026-06-29,5.65,5.68,5.42,5.4200,124566,68108200,1.09;2026-06-26,5.45,5.80,5.45,5.7000,162625,92143300,1.43;2026-06-25,5.84,5.90,5.58,5.5800,161634,91301400,1.42;2026-06-24,5.98,6.04,5.76,5.8700,183120,107517100,1.61;2026-06-23,6.03,6.14,5.90,6.0500,158878,95931400,1.40;2026-06-22,6.30,6.30,6.10,6.1000,168096,102779600,1.48;2026-06-18,6.53,6.54,6.29,6.4200,169677,108896500,1.49;2026-06-17,6.56,6.70,6.50,6.5400,169395,111496800,1.49;2026-06-16,6.35,6.68,6.33,6.6200,221193,144711700,1.94;2026-06-15,6.39,6.60,6.26,6.3600,171228,110388000,1.50;2026-06-12,6.32,6.48,6.28,6.3500,154183,98142100,1.35;2026-06-11,6.51,6.55,6.21,6.2100,203127,127719800,1.78;2026-06-10,6.82,6.82,6.48,6.5400,183996,120553300,1.62;2026-06-09,6.92,7.02,6.78,6.8200,121858,83536900,1.07;2026-06-08,6.80,7.10,6.72,6.9100,151060,104598400,1.33;2026-06-05,7.00,7.20,6.82,7.0700,234043,164359800,2.06;2026-06-04,7.30,7.37,6.95,6.9500,333728,235973200,2.93;2026-06-03,7.62,7.73,7.32,7.3200,282320,210587900,2.48;2026-06-02,7.76,7.91,7.64,7.7000,141871,110356500,1.25;2026-06-01,7.88,7.98,7.71,7.8000,131811,103237700,1.16;2026-05-29,8.05,8.15,7.85,8.0300,164065,131573100,1.44;2026-05-28,7.85,8.11,7.80,8.0600,134631,107597400,1.18;2026-05-27,7.80,7.99,7.79,7.9200,128436,101251500,1.13;2026-05-26,7.98,7.98,7.70,7.8900,223263,174248800,1.96;2026-05-25,8.10,8.20,7.84,8.0500,246919,198055700,2.17;2026-05-22,7.65,7.93,7.51,7.9300,240819,188407300,2.11;2026-05-21,7.76,7.83,7.49,7.5500,153501,118215100,1.35;2026-05-20,7.63,7.87,7.60,7.7600,188532,145108100,1.66;2026-05-19,7.40,7.75,7.30,7.7500,225749,171816500,1.98;2026-05-18,7.69,7.77,7.31,7.4400,310205,233767700,2.72;2026-05-15,7.19,7.60,7.19,7.6000,317745,235766700,2.79;2026-05-14,7.14,7.46,7.14,7.2400,359085,264823800,3.15;2026-05-13,6.80,7.16,6.79,7.1000,221576,155397600,1.95;2026-05-12,6.83,7.05,6.81,6.9400,154227,106828500,1.35;2026-05-11,6.82,6.95,6.73,6.8400,179190,122838800,1.57;2026-05-08,6.66,6.98,6.59,6.8400,221617,150849200,1.95;2026-05-07,6.48,6.65,6.47,6.6500,146246,96316900,1.28;2026-05-06,6.39,6.52,6.38,6.5100,122717,79390000,1.08;2026-04-30,6.34,6.41,6.32,6.3600,118531,75285200,1.04;2026-04-29,6.43,6.48,6.37,6.4000,120921,77548700,1.06;2026-04-28,6.39,6.50,6.36,6.4100,98596,63208500,0.87;2026-04-27,6.62,6.65,6.46,6.4700,179176,116767600,1.57;2026-04-24,6.52,6.77,6.52,6.7100,164672,109261800,1.45;2026-04-23,6.63,6.70,6.52,6.5600,124834,82351200,1.10;2026-04-22,6.67,6.73,6.53,6.6100,125819,82846700,1.10;2026-04-21,6.80,6.81,6.60,6.6400,134414,89816500,1.18;2026-04-20,6.88,7.10,6.64,6.7600,323746,220434500,2.84;2026-04-17,6.65,6.91,6.64,6.8800,286093,194817500,2.51;2026-04-16,6.43,6.59,6.42,6.5800,115415,75261800,1.01;2026-04-15,6.52,6.61,6.44,6.4600,143345,93427700,1.26;2026-04-14,6.40,6.52,6.29,6.4900,164891,105533200,1.45;2026-04-13,6.20,6.38,6.20,6.3500,96893,61265900,0.85;2026-04-10,6.17,6.30,6.17,6.2500,86471,54011600,0.76;2026-04-09,6.23,6.24,6.11,6.1600,86820,53537100,0.76;2026-04-08,6.30,6.32,6.20,6.2600,103262,64595700,0.91;2026-04-07,6.07,6.26,6.06,6.1300,89652,55103200,0.79;2026-04-03,6.31,6.42,6.13,6.1700,126867,78862500,1.11;2026-04-02,6.46,6.54,6.27,6.3100,131553,84008700,1.16;2026-04-01,6.50,6.54,6.42,6.4900,109747,70950300,0.96;2026-03-31,6.50,6.64,6.41,6.4100,171934,112251300,1.51;2026-03-30,6.35,6.54,6.35,6.4500,172132,110951300,1.51;2026-03-27,6.37,6.60,6.36,6.4400,154948,100214500,1.36;2026-03-26,6.42,6.60,6.37,6.4400,244282,157908600,2.15;2026-03-25,6.12,6.32,6.05,6.3200,168250,105095100,1.48;2026-03-24,5.94,6.04,5.79,6.0200,138932,82404500,1.22;2026-03-23,5.97,6.03,5.88,5.8800,168321,99800000,1.48;2026-03-20,6.30,6.38,6.15,6.1900,107768,67356900,0.95;2026-03-19,6.40,6.46,6.25,6.2600,126930,80158300,1.11;2026-03-18,6.53,6.63,6.37,6.4600,141383,91528500,1.24;2026-03-17,6.48,6.66,6.46,6.5400,173644,114381400,1.52;2026-03-16,6.45,6.55,6.44,6.4700,85064,55166700,0.75;2026-03-13,6.64,6.70,6.47,6.5100,146658,96142500,1.29;2026-03-12,6.58,6.71,6.55,6.6200,196635,130497200,1.73;2026-03-11,6.37,6.69,6.34,6.5500,204318,133580000,1.79;2026-03-10,6.39,6.40,6.31,6.3800,87781,55756000,0.77;2026-03-09,6.16,6.36,6.10,6.3500,143809,89558400,1.26;2026-03-06,6.20,6.28,6.18,6.2000,79466,49449000,0.70;2026-03-05,6.25,6.29,6.20,6.2300,72912,45514700,0.64;2026-03-04,6.02,6.22,6.00,6.1800,110869,68186900,0.97;2026-03-03,6.36,6.41,6.07,6.1000,172125,106746800,1.51;2026-03-02,6.32,6.46,6.30,6.3900,108859,69341600,0.96;2026-02-27,6.32,6.45,6.32,6.4400,87444,55891300,0.77;2026-02-26,6.33,6.33,6.26,6.2900,65561,41211900,0.58;2026-02-25,6.21,6.34,6.20,6.3200,86992,54703100,0.76;2026-02-24,6.14,6.29,6.11,6.2100,98599,61316700,0.87;2026-02-13,6.08,6.15,6.08,6.1200,72018,43976500,0.63;2026-02-12,6.10,6.16,6.06,6.1100,76509,46846500,0.67;2026-02-11,6.10,6.14,6.06,6.1000,58186,35496900,0.51;2026-02-10,6.17,6.19,6.08,6.1000,76787,47003600,0.67;2026-02-09,6.23,6.31,6.14,6.1600,92869,57707300,0.82;2026-02-06,6.02,6.23,5.99,6.1900,125758,77095100,1.10;2026-02-05,6.10,6.16,6.03,6.0400,104279,63280200,0.92;2026-02-04,6.08,6.20,6.03,6.1400,113390,69410800,1.00;2026-02-03,5.95,6.07,5.89,6.0700,128195,76622200,1.13;2026-02-02,5.99,6.11,5.86,5.8800,159149,95113700,1.40;2026-01-30,5.92,6.32,5.92,6.0700,363980,219692600,3.20;2026-01-29,6.23,6.29,6.23,6.2300,131795,82169100,1.16;2026-01-28,6.51,6.70,6.51,6.5600,185203,122243000,1.63;2026-01-27,6.44,6.53,6.32,6.4900,141249,90789900,1.24;2026-01-26,6.46,6.58,6.40,6.4500,140203,90797700,1.23;2026-01-23,6.37,6.52,6.33,6.4300,135149,86681800,1.19;2026-01-22,6.36,6.43,6.32,6.3600,109088,69381700,0.96;2026-01-21,6.35,6.44,6.30,6.3600,135689,86349400,1.19;2026-01-20,6.54,6.61,6.38,6.4000,207989,134289900,1.83;2026-01-19,6.54,6.76,6.54,6.5700,191988,127204000,1.69;2026-01-16,6.50,6.77,6.42,6.6100,290807,191795300,2.55;2026-01-15,6.60,6.62,6.38,6.5100,324817,211222000,2.85