[{"seq":679792514,"ctime":1789036448,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260910\/679792514.shtml","title":"\u672a\u52e4\u52c9\u5c3d\u8d23\uff0c\u8fd9\u4f4d\u8463\u79d8\u88ab\u7f5a60\u4e07 ","source":"\u65f6\u4ee3\u5468\u62a5","stocks":"000909","type":"news"},{"seq":679785190,"ctime":1789029047,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260910\/679785190.shtml","title":"\u4e00\u4efd\u534a\u5e74\u62a5\u865a\u589e\u56db\u6210\u6536\u5165\uff1a*ST\u6570\u6e90\u5982\u4f55\u8d70\u5230\u9000\u5e02\u8fb9\u7f18","source":"\u8bc1\u5238\u4e4b\u661f","stocks":"000909","type":"news"},{"seq":679779356,"ctime":1789023710,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260910\/679779356.shtml","title":"*ST\u6570\u6e90\u4e09\u671f\u8d22\u62a5\u5b58\u865a\u5047\u8bb0\u8f7d 2026\u5e749\u670810\u65e5\u8d77\u88ab\u53e0\u52a0\u5b9e\u65bd\u5176\u4ed6\u98ce\u9669\u8b66\u793a","source":"\u592e\u5e7f\u8d22\u7ecf","stocks":"000909","type":"news"},{"seq":679778805,"ctime":1789021934,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260910\/679778805.shtml","title":"\u5408\u8ba1\u7f5a\u6ca1\u7ea63.31\u4ebf\u5143\uff01*ST\u6570\u6e90\u3001ST\u767e\u7075\u540c\u65e5\u9886\u7f5a\uff01","source":"\u8d22\u95fb","stocks":"000909","type":"news"},{"seq":679776762,"ctime":1789013045,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260910\/679776762.shtml","title":"\u56e0\u5b9a\u671f\u62a5\u544a\u865a\u5047\u8bb0\u8f7d *ST\u6570\u6e90\u53ca6\u540d\u8d23\u4efb\u4eba\u62df\u88ab\u7f5a1690\u4e07\u5143","source":"\u7ecf\u6d4e\u53c2\u8003\u7f51","stocks":"000909","type":"news"},{"seq":679773615,"ctime":1789005496,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260910\/679773615.shtml","title":"\u3010\u7ef4\u6743\u7d22\u8d54\u3011\u8d22\u52a1\u9020\u5047\uff01*ST\u6570\u6e90\u88ab\u91cd\u7f5a \u7ef4\u6743\u5f81\u96c6\u8fdb\u884c\u4e2d","source":"\u8d22\u95fb","stocks":"000909","type":"news"},{"seq":679755974,"ctime":1788963835,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260909\/679755974.shtml","title":"2022\u5e74\u534a\u5e74\u62a5\u865a\u589e\u8425\u6536\u5360\u6bd4\u8d8540%\uff01*ST\u6570\u6e90\u4e09\u4efd\u62a5\u544a\u865a\u5047\u8bb0\u8f7d\uff0c\u62df\u7f5a800\u4e07\u5143\uff0c\u65f6\u4efb\u8463\u4e8b\u957f\u62df\u7f5a400\u4e07\u5143\u5e76\u7981\u51658\u5e74","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"000909","type":"news"},{"seq":679755719,"ctime":1788962273,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260909\/679755719.shtml","title":"\u6d89\u5acc\u591a\u9879\u8fdd\u6cd5\uff01\u8fd9\u5bb6*ST\u516c\u53f8\u88ab\u7f5a\uff0c\u65f6\u4efb\u8463\u4e8b\u957f8\u5e74\u5e02\u573a\u7981\u5165","source":"\u8bc1\u5238\u65f6\u62a5e\u516c\u53f8","author":"\u8d75\u9ece\u6600","stocks":"000909","type":"news"},{"seq":679754645,"ctime":1788958029,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260909\/679754645.shtml","title":"\u521a\u521a\uff0c5\u5bb6\u516c\u53f8\u53d1\u5e03\u5229\u7a7a\uff01","source":"\u8bc1\u5238\u4e4b\u661f","author":"\u8bc1\u5238\u4e4b\u661f","stocks":"000909","type":"yidong"},{"seq":679751584,"ctime":1788954785,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260909\/679751584.shtml","title":"*ST\u6570\u6e90\uff1a\u5386\u53f2\u98ce\u9669\u51fa\u6e05\u8fce\u53d1\u5c55\u62d0\u70b9\uff0c\u8f7b\u88c5\u4e0a\u9635\u542f\u5168\u65b0\u5f81\u7a0b","source":"\u5168\u666f\u7f51","stocks":"000909","type":"news"},{"seq":679751054,"ctime":1788954088,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260909\/679751054.shtml","title":"*ST\u6570\u6e90\uff1a2020\u5e74\u5e74\u62a5\u30012021\u5e74\u5e74\u62a5\u53ca2022\u5e74\u534a\u5e74\u62a5\u5b58\u5728\u865a\u5047\u8bb0\u8f7d","source":"\u8d22\u95fb","stocks":"000909","type":"news"},{"seq":679750830,"ctime":1788953722,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260909\/679750830.shtml","title":"*ST\u6570\u6e90\uff1a\u516c\u53f8\u6536\u5230\u884c\u653f\u5904\u7f5a\u4e8b\u5148\u544a\u77e5\u4e66\uff0c\u62df\u7f5a800\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000909","type":"yidong"},{"seq":679750826,"ctime":1788953713,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260909\/679750826.shtml","title":"*ST\u6570\u6e90\uff1a\u80a1\u7968\u81ea2026\u5e749\u670810\u65e5\u8d77\u53e0\u52a0\u5b9e\u65bd\u5176\u4ed6\u98ce\u9669\u8b66\u793a","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000909","type":"yidong"},{"seq":59203175,"ctime":1786464448,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260812\/59203175.shtml","title":"*ST\u6570\u6e90\uff1a2026\u5e74\u534a\u5e74\u5ea6\u62a5\u544a\u6458\u8981","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000909","type":"notice"},{"seq":59203217,"ctime":1786464341,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260812\/59203217.shtml","title":"*ST\u6570\u6e90\uff1a2026\u5e74\u534a\u5e74\u5ea6\u62a5\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000909","type":"notice"},{"seq":678867323,"ctime":1786450343,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260811\/678867323.shtml","title":"*ST\u6570\u6e90\uff1a2026\u5e74\u4e0a\u534a\u5e74\u51c0\u5229\u6da6\u4e8f\u635f1471.69\u4e07\u5143","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000909","type":"yidong"},{"seq":678689854,"ctime":1785915480,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260805\/678689854.shtml","title":"\u897f\u6e56\u7535\u5b50\u96c6\u56e2\u594b\u6218\u5f53\u201c\u590f\u201d","source":"\u897f\u6e56\u7535\u5b50\u96c6\u56e2\u6709\u9650\u516c\u53f8","stocks":"000909","type":"yidong"},{"seq":678491892,"ctime":1785233005,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260728\/678491892.shtml","title":"*ST\u6570\u6e90\uff1a\u5f02\u5e38\u6ce2\u52a8\u671f\u95f4\u63a7\u80a1\u80a1\u4e1c\u3001\u5b9e\u63a7\u4eba\u65e0\u4e70\u5356\u516c\u53f8\u80a1\u7968\u60c5\u5f62","source":"\u8d22\u95fb","stocks":"000909","type":"news"},{"seq":678187886,"ctime":1784082814,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260715\/678187886.shtml","title":"125\u53eaST\u80a1\u9884\u544a2026\u5e74\u4e0a\u534a\u5e74\u4e1a\u7ee9","source":"\u8bc1\u5238\u65f6\u62a5\u7f51","stocks":"000909","type":"news"},{"seq":58880215,"ctime":1784045243,"curl":"http:\/\/news.10jqka.com.cn\/field\/sn\/20260715\/58880215.shtml","title":"*ST\u6570\u6e90\uff1a2026\u5e74\u534a\u5e74\u5ea6\u4e1a\u7ee9\u9884\u544a","source":"\u6df1\u4ea4\u6240\u80a1\u7968","stocks":"000909","type":"notice"},{"seq":678170696,"ctime":1784023937,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260714\/678170696.shtml","title":"*ST\u6570\u6e90\uff1a\u9884\u8ba12026\u5e74\u4e0a\u534a\u5e74\u4e8f\u635f1000\u4e07-1700\u4e07\uff0c\u4e0a\u5e74\u540c\u671f\u4e8f\u635f4805\u4e07","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000909","type":"yidong"},{"seq":678002001,"ctime":1783404752,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260707\/678002001.shtml","title":"7~8\u6708\u697c\u5e02\u4f20\u7edf\u6de1\u5b63\u6210\u4ea4\u6301\u7eed\u964d\u6e29\uff0c\u623f\u5730\u4ea7\u677f\u5757\u8d70\u5f31\uff0c\u9996\u5f00\u80a1\u4efd\u8dcc\u505c","source":"\u8d22\u95fb","stocks":"000909","type":"news"},{"seq":677928144,"ctime":1783060077,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260703\/677928144.shtml","title":"\u540c\u4e00\u665a\uff0c102\u5bb6A\u80a1\u516c\u53f8\u63d0\u793a\u98ce\u9669\uff0c\u591a\u53ea\u80a1\u7968\u8fd1\u671f\u5927\u6da8","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"000909","type":"news"},{"seq":677913698,"ctime":1783004193,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260702\/677913698.shtml","title":"\u592a\u7f55\u89c1\uff01\u4eca\u591c\uff0c102\u5bb6A\u80a1\u516c\u53f8\u63d0\u793a\u98ce\u9669","source":"\u4e2d\u56fd\u57fa\u91d1\u62a5","author":"\u95fb\u8a00","stocks":"000909","type":"news"},{"seq":677890955,"ctime":1782959397,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260702\/677890955.shtml","title":"A\u80a1\u6700\u540e\u7684\u201c5CM\u201d\uff01\u677f\u5757\u8fd150\u53ea\u4e2a\u80a1\u6da8\u505c","source":"\u8d22\u95fb","stocks":"000909","type":"news"},{"seq":677875089,"ctime":1782904902,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260701\/677875089.shtml","title":"\u4e0b\u5468\u4e00A\u80a1\u4ea4\u6613\u6709\u53d8\uff0c\u5f71\u54cd\u80a1\u4e00\u89c8","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":"000909","type":"news"},{"seq":677870245,"ctime":1782895986,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260701\/677870245.shtml","title":"\u4e0b\u5468\u4e00\uff0cA\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":"000909","type":"news"},{"seq":677393907,"ctime":1781172394,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260611\/677393907.shtml","title":"*ST\u6570\u6e90\uff1a\u526f\u603b\u7ecf\u7406\u848b\u529b\u653e\u79bb\u4efb","source":"\u6bcf\u65e5\u7ecf\u6d4e\u65b0\u95fb","stocks":"000909","type":"news"},{"seq":677123544,"ctime":1780304419,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260601\/677123544.shtml","title":"*ST\u6570\u6e9006\u670801\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000909","type":"yidong"},{"seq":676803544,"ctime":1779181217,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260519\/676803544.shtml","title":"*ST\u6570\u6e9005\u670819\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000909","type":"yidong"},{"seq":676638865,"ctime":1778599764,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260512\/676638865.shtml","title":"\u6570\u6e90\u79d1\u6280\u63d0\u4f9b\u6838\u5fc3\u6280\u672f\u652f\u6491\u9879\u76ee\u5165\u90092026\u5e74\u6d59\u6c5f\u7701\u56fd\u6709\u4f01\u4e1a\u4eba\u5de5\u667a\u80fd\u4f18\u79c0\u6210\u679c","source":"\u897f\u6e56\u7535\u5b50\u96c6\u56e2\u6709\u9650\u516c\u53f8","author":"\u897f\u6e56\u7535\u5b50\u96c6\u56e2","stocks":"000909","type":"yidong"},{"seq":676629212,"ctime":1778576423,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260512\/676629212.shtml","title":"*ST\u6570\u6e9005\u670812\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000909","type":"yidong"},{"seq":676544874,"ctime":1778230816,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260508\/676544874.shtml","title":"*ST\u6570\u6e9005\u670808\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000909","type":"yidong"},{"seq":676425654,"ctime":1777546567,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260430\/676425654.shtml","title":"741\u5bb6\u6d59\u6c5fA\u80a1\u516c\u53f8\u201c\u4ea4\u5377\u201d\uff1a\u4e24\u5927\u57ce\u5546\u884c\u5408\u8d5a480\u4ebf\uff0c\u4e16\u7eaa\u534e\u901a\u5747\u85aa71\u4e07\u5c45\u9996","source":"\u8d22\u95fb","stocks":"000909","type":"news"},{"seq":676234676,"ctime":1776949388,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260423\/676234676.shtml","title":"\u4e00\u591c4\u5bb6\u516c\u53f8\u88ab\u7acb\u6848\uff01\u4fe1\u62ab\u8fdd\u89c4\u82b1\u6837\u7ffb\u65b0\uff0c\u76d1\u7ba1\u8ffd\u8d23\u518d\u5347\u7ea7","source":"21\u4e16\u7eaa\u7ecf\u6d4e\u62a5\u9053","stocks":"000909","type":"news"},{"seq":676234337,"ctime":1776948465,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260423\/676234337.shtml","title":"\u91cd\u78c5\uff01\u56db\u5bb6\u4e0a\u5e02\u516c\u53f8\u96c6\u4f53\u9886\u7acb\u6848\u901a\u77e5\u4e66","source":"\u8bc1\u5238\u4e4b\u661f","author":"\u6caa\u7d2b\u5f8b\u6240","stocks":"000909","type":"news"},{"seq":676232904,"ctime":1776946625,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260423\/676232904.shtml","title":"\u5355\u65e54\u80a1\u7206\u96f7\uff01\u5e74\u5185\u7acb\u6848\u80a1\u8fbe31\u53ea\uff0c6\u80a1\u5df2\u6536\u7f5a\u5355","source":"\u5317\u4eac\u5546\u62a5","stocks":"000909","type":"news"},{"seq":676213275,"ctime":1776911250,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260423\/676213275.shtml","title":"\u3010\u7ef4\u6743\u7d22\u8d54\u3011\u6d89\u5acc\u4fe1\u62ab\u8fdd\u6cd5\u8fdd\u89c4 *ST\u6570\u6e90\u88ab\u7acb\u6848\u8c03\u67e5 \u7ef4\u6743\u5f81\u96c6\u542f\u52a8","source":"\u8d22\u95fb","stocks":"000909","type":"news"},{"seq":676212976,"ctime":1776910634,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260423\/676212976.shtml","title":"\u906d\u8bc1\u76d1\u4f1a\u7acb\u6848\uff0c\u5170\u77f3\u91cd\u88c5\u7b494\u80a1\u5747\u8dcc\u505c","source":"\u5317\u4eac\u5546\u62a5","stocks":"000909","type":"news"},{"seq":676200894,"ctime":1776866743,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260422\/676200894.shtml","title":"\u4e25\u67e5\u4e1a\u7ee9\u201c\u53d8\u8138\u201d\uff1f4\u5bb6\u516c\u53f8\u540c\u65e5\u62ab\u9732\u7acb\u6848\u8c03\u67e5\u4fe1\u606f","source":"\u8d22\u95fb","stocks":"000909","type":"news"},{"seq":676199963,"ctime":1776864158,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260422\/676199963.shtml","title":"\u7a81\u53d1\uff01000892\uff0c603363\uff0c000909\u88ab\u7acb\u6848\u8c03\u67e5","source":"\u5927\u4f17\u8bc1\u5238\u62a5","author":"\u8bb8\u7acb\u5a77","stocks":"000909","type":"news"},{"seq":676198080,"ctime":1776860850,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260422\/676198080.shtml","title":"A\u80a1\u7a81\u53d1\uff014\u5bb6\u516c\u53f8\u88ab\u8bc1\u76d1\u4f1a\u7acb\u6848","source":"\u5927\u6cb3\u8d22\u7acb\u65b9","stocks":"000909","type":"news"},{"seq":676192403,"ctime":1776851531,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260422\/676192403.shtml","title":"*ST\u6570\u6e90\uff1a\u56e0\u6d89\u5acc\u4fe1\u606f\u62ab\u9732\u8fdd\u6cd5\u8fdd\u89c4\uff0c\u516c\u53f8\u6536\u5230\u4e2d\u56fd\u8bc1\u76d1\u4f1a\u7acb\u6848\u544a\u77e5\u4e66","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000909","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":"000909","type":"news"},{"seq":675801243,"ctime":1775552412,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260407\/675801243.shtml","title":"*ST\u6570\u6e9004\u670807\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000909","type":"yidong"},{"seq":675681584,"ctime":1775005263,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260401\/675681584.shtml","title":"4\u67081\u65e5\u76d8\u524d\u505c\u590d\u724c\u6c47\u603b","source":"\u4e0a\u6d77\u8bc1\u5238\u62a5\u00b7\u4e2d\u56fd\u8bc1\u5238\u7f51","stocks":"000909","type":"news"},{"seq":675644977,"ctime":1774880664,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260330\/675644977.shtml","title":"ST\u6570\u6e90\uff1a\u516c\u53f8\u80a1\u7968\u5c06\u4e8e4\u67081\u65e5\u88ab\u53e0\u52a0\u5b9e\u65bd\u9000\u5e02\u98ce\u9669\u8b66\u793a","source":"\u540c\u82b1\u987a7x24\u5feb\u8baf","stocks":"000909","type":"news"},{"seq":675593862,"ctime":1774599071,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260327\/675593862.shtml","title":"ST\u6570\u6e90\u4e3b\u529b\u8d44\u91d1\u6301\u7eed\u51c0\u6d41\u5165\uff0c3\u65e5\u5171\u51c0\u6d41\u51651512.65\u4e07\u5143","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u8d44\u91d1\u6301\u7eed\u6d41\u5165","stocks":"000909","type":"yidong"},{"seq":675538957,"ctime":1774429213,"curl":"http:\/\/news.10jqka.com.cn\/field\/20260325\/675538957.shtml","title":"ST\u6570\u6e9003\u670825\u65e5\u6da8\u505c\u5206\u6790","source":"\u540c\u82b1\u987aAI\u8d44\u8baf\u793e","author":"\u4e2a\u80a1\u6da8\u505c\u5206\u6790","stocks":"000909","type":"yidong"}]

2026-09-14,5.14,5.71,5.13,5.5800,219089,121339400,5.01;2026-09-11,5.08,5.35,4.89,5.1900,151792,77336000,3.47;2026-09-10,5.21,5.46,4.93,5.0600,241875,124735700,5.53;2026-09-09,4.57,5.01,4.55,5.0100,87368,42572900,2.00;2026-09-08,4.54,4.62,4.53,4.5500,22808,10403500,0.52;2026-09-07,4.49,4.62,4.49,4.5300,29405,13405100,0.67;2026-09-04,4.55,4.67,4.46,4.4800,29540,13485000,0.67;2026-09-03,4.68,4.78,4.56,4.5600,41791,19379000,0.95;2026-09-02,4.50,4.80,4.43,4.7000,86671,40189900,1.98;2026-09-01,4.48,4.51,4.42,4.5100,30227,13504000,0.69;2026-08-31,4.47,4.51,4.38,4.4900,44110,19614600,1.01;2026-08-28,4.18,4.52,4.18,4.4900,66015,28821900,1.51;2026-08-27,4.26,4.27,4.19,4.1900,19013,8015000,0.43;2026-08-26,4.27,4.30,4.23,4.2600,16570,7063500,0.38;2026-08-25,4.13,4.29,4.10,4.2800,19909,8423600,0.45;2026-08-24,4.26,4.27,4.10,4.1300,33403,13959500,0.76;2026-08-21,4.27,4.32,4.20,4.2800,20779,8864900,0.47;2026-08-20,4.25,4.32,4.21,4.2800,28082,11960500,0.64;2026-08-19,4.19,4.35,4.12,4.2500,50492,21385100,1.15;2026-08-18,4.26,4.27,4.21,4.2300,17986,7611400,0.41;2026-08-17,4.23,4.29,4.20,4.2700,28716,12199300,0.66;2026-08-14,4.29,4.32,4.21,4.2300,24127,10278100,0.55;2026-08-13,4.40,4.40,4.26,4.2600,27930,12106900,0.64;2026-08-12,4.44,4.46,4.35,4.3800,37638,16515400,0.86;2026-08-11,4.36,4.59,4.35,4.4800,42505,18979300,0.97;2026-08-10,4.48,4.48,4.30,4.3200,35282,15355100,0.81;2026-08-07,4.59,4.59,4.43,4.4700,31509,14115400,0.72;2026-08-06,4.46,4.73,4.42,4.5500,58446,26861200,1.34;2026-08-05,4.39,4.55,4.32,4.4600,45686,20317700,1.04;2026-08-04,4.40,4.42,4.27,4.4000,34864,15202000,0.80;2026-08-03,4.36,4.54,4.33,4.3600,38205,16870300,0.87;2026-07-31,4.25,4.40,4.25,4.3600,42852,18633300,0.98;2026-07-30,4.35,4.55,4.16,4.2400,73377,31738300,1.68;2026-07-29,4.47,4.84,4.28,4.3800,157688,71674200,3.60;2026-07-28,4.19,4.44,4.06,4.4400,107763,46907000,2.46;2026-07-27,3.68,4.04,3.60,4.0400,34982,13504600,0.80;2026-07-24,3.77,3.80,3.64,3.6700,21703,8054100,0.50;2026-07-23,3.75,3.94,3.71,3.8100,30219,11600900,0.69;2026-07-22,3.70,3.89,3.64,3.7700,28656,10814500,0.65;2026-07-21,3.62,3.72,3.50,3.7000,30374,10999100,0.69;2026-07-20,3.87,3.97,3.49,3.5900,48650,18148500,1.11;2026-07-17,4.06,4.11,3.81,3.8400,47339,18764900,1.08;2026-07-16,4.09,4.21,4.03,4.0600,22129,9129400,0.51;2026-07-15,4.14,4.20,4.06,4.0900,20587,8467700,0.47;2026-07-14,4.17,4.20,4.07,4.1400,23018,9516900,0.53;2026-07-13,4.36,4.40,4.21,4.2100,33704,14459000,0.77;2026-07-10,4.25,4.42,4.16,4.3900,44929,19372900,1.03;2026-07-09,4.23,4.32,4.10,4.2000,39946,16869900,0.91;2026-07-08,4.18,4.38,4.18,4.2300,60901,26163600,1.39;2026-07-07,4.61,4.62,4.15,4.1700,90750,38992300,2.07;2026-07-06,4.37,4.67,4.29,4.6100,109009,48850500,2.49;2026-07-03,4.30,4.36,4.28,4.3600,26953,11687800,0.62;2026-07-02,4.15,4.15,4.00,4.1500,76732,31648700,1.75;2026-07-01,3.91,3.95,3.84,3.9500,9471,3725800,0.22;2026-06-30,3.62,3.76,3.58,3.7600,36986,13843100,0.84;2026-06-29,3.62,3.70,3.51,3.5800,27802,9950900,0.64;2026-06-26,3.50,3.64,3.45,3.6100,27732,9882100,0.63;2026-06-25,3.58,3.67,3.43,3.5400,58272,20459100,1.33;2026-06-24,3.78,3.78,3.58,3.6000,58330,21057000,1.33;2026-06-23,3.73,3.91,3.73,3.7700,31106,11835100,0.71;2026-06-22,3.89,3.90,3.70,3.8000,48118,17995700,1.10;2026-06-18,4.03,4.03,3.86,3.8900,45365,17804400,1.04;2026-06-17,4.13,4.19,4.01,4.0300,37153,15230800,0.85;2026-06-16,4.13,4.16,4.02,4.1500,34837,14215000,0.80;2026-06-15,4.14,4.26,4.07,4.1400,44139,18379600,1.01;2026-06-12,4.24,4.29,4.06,4.1000,72125,30037700,1.65;2026-06-11,4.08,4.21,4.08,4.2100,39366,16544000,0.90;2026-06-10,4.10,4.13,3.95,4.0100,70232,28311900,1.60;2026-06-09,4.34,4.34,4.13,4.1400,70457,29365900,1.61;2026-06-08,4.45,4.50,4.31,4.3500,68930,30147100,1.57;2026-06-05,4.67,4.71,4.50,4.5400,66404,30377200,1.52;2026-06-04,4.83,4.88,4.61,4.6800,47059,22288500,1.08;2026-06-03,4.89,4.96,4.78,4.8400,59000,28753100,1.35;2026-06-02,4.90,4.96,4.75,4.8800,65438,31880000,1.50;2026-06-01,4.52,4.85,4.51,4.8500,91449,43407000,2.09;2026-05-29,4.52,4.78,4.50,4.6200,111717,52529100,2.55;2026-05-28,4.53,4.62,4.47,4.5500,46271,21111500,1.06;2026-05-27,4.73,4.74,4.49,4.5300,89574,40553400,2.05;2026-05-26,4.64,4.84,4.62,4.7300,86046,40735300,1.97;2026-05-25,4.85,4.92,4.59,4.6200,105183,49114200,2.40;2026-05-22,5.00,5.07,4.76,4.8300,75954,37014800,1.74;2026-05-21,5.26,5.32,4.99,4.9900,109667,55658200,2.51;2026-05-20,5.35,5.36,5.19,5.2500,192260,102041000,4.39;2026-05-19,4.94,5.10,4.94,5.1000,41046,20738300,0.94;2026-05-18,4.63,4.86,4.59,4.8600,143807,69442900,3.29;2026-05-15,4.79,4.86,4.58,4.6300,85522,39875000,1.95;2026-05-14,4.80,5.05,4.73,4.7700,109437,53423600,2.50;2026-05-13,4.95,5.05,4.76,4.8200,130529,63918400,2.98;2026-05-12,4.64,4.83,4.60,4.8300,147500,70480900,3.37;2026-05-11,4.68,4.72,4.57,4.6000,129219,59741100,2.95;2026-05-08,4.45,4.69,4.43,4.6900,183229,84885500,4.19;2026-05-07,4.61,4.62,4.47,4.4700,237073,107545500,5.42;2026-05-06,4.43,4.85,4.43,4.7000,348545,159391500,7.96;2026-04-30,4.66,4.66,4.66,4.6600,41674,19420100,0.95;2026-04-29,4.91,4.97,4.91,4.9100,134031,65882600,3.06;2026-04-28,5.17,5.20,5.17,5.1700,344781,178257000,7.88;2026-04-27,5.44,5.44,5.44,5.4400,9569,5205500,0.22;2026-04-24,5.73,5.73,5.73,5.7300,1947,1115600,0.04;2026-04-23,6.03,6.03,6.03,6.0300,4820,2906500,0.11;2026-04-22,6.64,6.67,6.34,6.3500,64363,41683700,1.47;2026-04-21,6.66,6.79,6.60,6.6500,37993,25424200,0.87;2026-04-20,6.62,6.68,6.52,6.6800,36132,23829000,0.83;2026-04-17,6.70,6.91,6.61,6.6600,45276,30561300,1.03;2026-04-16,6.60,6.73,6.49,6.6600,51705,34294100,1.18;2026-04-15,6.65,6.75,6.43,6.5500,76555,50135000,1.75;2026-04-14,6.70,6.89,6.53,6.6300,86141,57354200,1.97;2026-04-13,6.75,6.98,6.62,6.7400,103613,70604200,2.37;2026-04-10,6.64,6.76,6.52,6.6900,111700,74806100,2.55;2026-04-09,6.19,6.44,6.10,6.4400,52564,33469000,1.20;2026-04-08,6.10,6.25,6.05,6.1300,58191,35677100,1.33;2026-04-07,5.68,5.99,5.67,5.9900,50626,29835500,1.16;2026-04-03,5.88,5.91,5.60,5.7000,38498,22074200,0.88;2026-04-02,6.05,6.05,5.78,5.8500,46017,27241800,1.05;2026-04-01,6.18,6.25,5.89,5.9800,97427,59001500,2.23;2026-03-30,6.05,6.16,5.95,6.0800,42629,25756900,0.97;2026-03-27,6.00,6.09,5.87,6.0600,61615,36899300,1.41;2026-03-26,5.90,5.95,5.74,5.9500,89856,53146600,2.05;2026-03-25,5.41,5.67,5.38,5.6700,13412,7527200,0.31;2026-03-24,5.33,5.41,5.23,5.4000,20969,11140900,0.48;2026-03-23,5.35,5.46,5.23,5.2300,55014,29166400,1.26;2026-03-20,5.72,5.76,5.50,5.5000,32115,17984700,0.73;2026-03-19,5.80,5.85,5.65,5.6900,37270,21416800,0.85;2026-03-18,5.81,5.95,5.77,5.8700,37536,21993700,0.86;2026-03-17,5.92,5.98,5.76,5.7800,37161,21791800,0.85;2026-03-16,5.97,5.99,5.88,5.9200,27391,16243300,0.63