{"name":"<Mikrokreditbank> ATB","ticker":"MCB2","logo":null,"results":[{"date":"2026-10-09","open":6.55,"close":6.7,"high":6.71,"low":6.5,"change":0.13,"trading_volume":28279483.0,"trading_value":185987505.08},{"date":"2026-10-09","open":1500.0,"close":1460.0,"high":1500.0,"low":1453.010009765625,"change":0.0,"trading_volume":421.0,"trading_value":626253.03},{"date":"2026-10-09","open":3650.0,"close":3650.0,"high":3700.0,"low":3564.7099609375,"change":0.0,"trading_volume":14583.0,"trading_value":53077622.45},{"date":"2026-10-09","open":35000.0,"close":35000.0,"high":35000.0,"low":35000.0,"change":5240.0,"trading_volume":2.0,"trading_value":70000.0},{"date":"2026-10-09","open":4762.0,"close":4741.0,"high":4762.0,"low":4630.0,"change":41.1,"trading_volume":1573.0,"trading_value":7391509.76},{"date":"2026-10-09","open":7.83,"close":7.85,"high":7.9,"low":7.199999809265137,"change":0.02,"trading_volume":526494.0,"trading_value":4118562.7},{"date":"2026-10-09","open":3.58,"close":3.65,"high":3.66,"low":3.369999885559082,"change":0.05,"trading_volume":14876072.0,"trading_value":53407191.47},{"date":"2026-10-09","open":11496.0,"close":11496.0,"high":11496.0,"low":11496.0,"change":-59.0,"trading_volume":1.0,"trading_value":11496.0},{"date":"2026-10-09","open":11700.0,"close":12000.0,"high":12000.0,"low":11700.0,"change":0.0,"trading_volume":263.0,"trading_value":3139404.04},{"date":"2026-10-09","open":11495.0,"close":11494.0,"high":11498.0,"low":11040.009765625,"change":94.0,"trading_volume":76.0,"trading_value":859543.31},{"date":"2026-10-09","open":91900.0,"close":91900.0,"high":91900.0,"low":91900.0,"change":-100.0,"trading_volume":1.0,"trading_value":91900.0},{"date":"2026-10-09","open":4265.0,"close":4267.0,"high":4269.0,"low":3900.0,"change":-2.99,"trading_volume":706.0,"trading_value":2782107.34},{"date":"2026-10-09","open":12900.0,"close":12749.0,"high":12900.0,"low":12305.0,"change":-101.0,"trading_volume":1927.0,"trading_value":23826686.37},{"date":"2026-10-09","open":17340.0,"close":17999.0,"high":18000.0,"low":17339.0,"change":656.18,"trading_volume":27991.0,"trading_value":492640310.09},{"date":"2026-10-09","open":13299.0,"close":13297.0,"high":13299.0,"low":12550.990234375,"change":297.0,"trading_volume":145.0,"trading_value":1906940.96},{"date":"2026-10-09","open":265000.0,"close":236000.0,"high":282888.0,"low":236000.0,"change":-44000.0,"trading_volume":4.0,"trading_value":1019888.0},{"date":"2026-10-09","open":28330.0,"close":28000.0,"high":29000.0,"low":27300.0,"change":645.0,"trading_volume":353.0,"trading_value":9952031.51},{"date":"2026-10-09","open":24060.0,"close":26990.0,"high":26990.0,"low":23199.640625,"change":990.01,"trading_volume":45.0,"trading_value":1056766.72},{"date":"2026-10-09","open":1290.0,"close":1300.0,"high":1300.0,"low":1232.010009765625,"change":60.0,"trading_volume":138.0,"trading_value":177882.11},{"date":"2026-10-09","open":4.28,"close":4.25,"high":4.28,"low":4.03000020980835,"change":0.0,"trading_volume":3689219.0,"trading_value":14983854.03},{"date":"2026-10-09","open":0.9,"close":0.9,"high":0.9,"low":0.8799999952316284,"change":0.0,"trading_volume":8283280.0,"trading_value":7442760.03},{"date":"2026-10-09","open":24300.0,"close":28400.0,"high":28400.0,"low":24300.0,"change":3190.0,"trading_volume":441.0,"trading_value":11121536.4},{"date":"2026-10-09","open":750000.0,"close":750000.0,"high":750000.0,"low":750000.0,"change":0.0,"trading_volume":1.0,"trading_value":750000.0},{"date":"2026-10-09","open":10960.0,"close":10800.0,"high":10960.0,"low":10800.0,"change":-128.0,"trading_volume":15826.0,"trading_value":171568450.02},{"date":"2026-10-09","open":22100.0,"close":22100.0,"high":22100.0,"low":22100.0,"change":78.0,"trading_volume":10.0,"trading_value":221000.0},{"date":"2026-10-09","open":213.99,"close":213.9,"high":213.99,"low":209.5,"change":2.9,"trading_volume":31936.0,"trading_value":6825862.55},{"date":"2026-10-09","open":3.6,"close":3.57,"high":3.6,"low":3.2300000190734863,"change":-0.02,"trading_volume":7354748.0,"trading_value":25084683.29},{"date":"2026-10-09","open":2249.0,"close":2071.0,"high":2437.0,"low":2000.02001953125,"change":-179.0,"trading_volume":753.0,"trading_value":1662990.4},{"date":"2026-10-09","open":90.49,"close":89.9,"high":90.5,"low":73.0,"change":-0.55,"trading_volume":98803.0,"trading_value":8428347.96},{"date":"2026-10-09","open":41.2,"close":41.75,"high":42.0,"low":41.20000076293945,"change":0.25,"trading_volume":788055.0,"trading_value":32910988.64},{"date":"2026-10-09","open":94900.0,"close":87660.0,"high":94900.0,"low":87660.0,"change":-840.0,"trading_volume":3.0,"trading_value":276560.0},{"date":"2026-10-09","open":5100.0,"close":5295.99,"high":5350.0,"low":5050.0,"change":95.99,"trading_volume":3466.0,"trading_value":17844432.75},{"date":"2026-10-09","open":4384.99,"close":4350.0,"high":4384.99,"low":4101.0,"change":-38.0,"trading_volume":23.0,"trading_value":98169.88},{"date":"2026-10-09","open":1625.0,"close":1643.0,"high":1645.0,"low":1561.0,"change":18.0,"trading_volume":2607.0,"trading_value":4253778.63},{"date":"2026-10-09","open":45000.01,"close":47101.0,"high":53000.0,"low":45000.01171875,"change":-4899.0,"trading_volume":37.0,"trading_value":1900699.05},{"date":"2026-10-09","open":279.98,"close":277.0,"high":279.98,"low":271.0199890136719,"change":-0.9,"trading_volume":5523.0,"trading_value":1512214.64},{"date":"2026-10-09","open":9000.0,"close":9199.0,"high":9248.0,"low":8970.009765625,"change":199.0,"trading_volume":113.0,"trading_value":1024305.01},{"date":"2026-10-09","open":1550.0,"close":1520.0,"high":1599.99,"low":1505.010009765625,"change":-30.0,"trading_volume":5901.0,"trading_value":9113043.09},{"date":"2026-10-09","open":0.15,"close":0.15,"high":0.15,"low":0.12999999523162842,"change":0.0,"trading_volume":14211219.0,"trading_value":2088949.43},{"date":"2026-10-09","open":0.01,"close":0.01,"high":0.01,"low":0.009999999776482582,"change":0.0,"trading_volume":59442638.0,"trading_value":594426.38},{"date":"2026-10-09","open":28000.0,"close":28000.0,"high":28000.0,"low":28000.0,"change":-620.0,"trading_volume":1.0,"trading_value":28000.0},{"date":"2026-10-09","open":16489.0,"close":16300.0,"high":16799.99,"low":15555.0,"change":-189.0,"trading_volume":344.0,"trading_value":5380576.99},{"date":"2026-10-09","open":14460.0,"close":14400.0,"high":14460.0,"low":13900.0,"change":0.0,"trading_volume":535.0,"trading_value":7469256.38},{"date":"2026-10-09","open":3095.0,"close":3093.0,"high":3099.0,"low":3010.010009765625,"change":-4.0,"trading_volume":3434.0,"trading_value":10605829.69},{"date":"2026-10-09","open":7999.0,"close":7503.0,"high":8000.0,"low":7501.0,"change":-497.0,"trading_volume":40.0,"trading_value":312972.0},{"date":"2026-10-09","open":4299.8,"close":4299.8,"high":4299.8,"low":4299.7998046875,"change":716.63,"trading_volume":3.0,"trading_value":12899.4},{"date":"2026-10-09","open":137000.0,"close":117500.01,"high":137000.0,"low":117500.0,"change":-17501.0,"trading_volume":4.0,"trading_value":489500.02},{"date":"2026-10-09","open":4188.0,"close":4150.0,"high":4200.0,"low":4100.0,"change":-38.99,"trading_volume":812.0,"trading_value":3403390.15},{"date":"2026-10-09","open":6790.0,"close":6780.0,"high":6790.0,"low":6705.009765625,"change":-7.0,"trading_volume":8655.0,"trading_value":58499278.08},{"date":"2026-10-09","open":950.0,"close":938.0,"high":950.0,"low":902.0,"change":-10.0,"trading_volume":3056.0,"trading_value":2788729.76},{"date":"2026-10-09","open":139.0,"close":138.99,"high":139.96,"low":131.0500030517578,"change":-0.81,"trading_volume":1405.0,"trading_value":192702.43},{"date":"2026-10-09","open":15200.0,"close":15599.0,"high":15599.0,"low":14500.0,"change":-401.0,"trading_volume":23.0,"trading_value":347417.0},{"date":"2026-10-09","open":1068.0,"close":1068.0,"high":1068.0,"low":1067.0,"change":54.7,"trading_volume":218.0,"trading_value":232803.78},{"date":"2026-10-09","open":65999.0,"close":67999.0,"high":67999.0,"low":63100.0,"change":4897.99,"trading_volume":9.0,"trading_value":580886.03},{"date":"2026-10-09","open":4500.0,"close":4400.0,"high":4500.0,"low":4000.0,"change":50.0,"trading_volume":91.0,"trading_value":407102.0},{"date":"2026-10-09","open":107.0,"close":108.1,"high":108.1,"low":105.0,"change":2.1,"trading_volume":13127.0,"trading_value":1401705.56},{"date":"2026-10-09","open":97.97,"close":98.0,"high":98.4,"low":96.94999694824219,"change":1.02,"trading_volume":168239.0,"trading_value":16459362.75},{"date":"2026-10-09","open":938.0,"close":900.0,"high":939.0,"low":896.0,"change":0.0,"trading_volume":662.0,"trading_value":598815.57},{"date":"2026-10-09","open":43520.0,"close":43520.0,"high":43520.0,"low":43520.0,"change":-10880.0,"trading_volume":5.0,"trading_value":217600.0},{"date":"2026-10-09","open":25500.0,"close":25500.0,"high":25990.99,"low":24200.0,"change":0.0,"trading_volume":135.0,"trading_value":3445207.08},{"date":"2026-10-09","open":56400.0,"close":55950.0,"high":56400.0,"low":54402.0,"change":-450.0,"trading_volume":727.0,"trading_value":40135024.64},{"date":"2026-10-09","open":10298.0,"close":10296.9,"high":10298.0,"low":9249.009765625,"change":-0.09,"trading_volume":42.0,"trading_value":394586.14},{"date":"2026-10-09","open":590.0,"close":590.0,"high":615.99,"low":573.0,"change":-0.01,"trading_volume":124021.0,"trading_value":72542887.05},{"date":"2026-10-09","open":3929.0,"close":4713.61,"high":4713.61,"low":3928.02001953125,"change":785.6,"trading_volume":2193.0,"trading_value":10123504.2},{"date":"2026-10-09","open":89.98,"close":89.0,"high":89.98,"low":85.4000015258789,"change":-0.98,"trading_volume":7578.0,"trading_value":671649.45},{"date":"2026-10-09","open":31850.0,"close":32899.0,"high":34000.0,"low":29211.0,"change":1049.0,"trading_volume":3657.0,"trading_value":110398836.23},{"date":"2026-10-09","open":110000.0,"close":107000.0,"high":110000.0,"low":107000.0,"change":-3000.0,"trading_volume":373.0,"trading_value":39914014.0},{"date":"2026-10-09","open":105000.0,"close":105000.0,"high":105000.0,"low":105000.0,"change":0.0,"trading_volume":8.0,"trading_value":840000.0},{"date":"2026-10-09","open":108321.57,"close":108321.57,"high":108321.57,"low":106001.0078125,"change":2321.57,"trading_volume":1271.0,"trading_value":134879807.53},{"date":"2026-10-09","open":114999.0,"close":114800.0,"high":114999.0,"low":107100.0234375,"change":3000.0,"trading_volume":13.0,"trading_value":1484897.97},{"date":"2026-10-09","open":102219.0,"close":100750.0,"high":102219.18,"low":100565.0,"change":-3050.0,"trading_volume":576.0,"trading_value":58028841.92},{"date":"2026-10-09","open":116000.0,"close":116000.0,"high":116000.0,"low":116000.0,"change":-500.0,"trading_volume":2.0,"trading_value":232000.0},{"date":"2026-10-09","open":119999.0,"close":119999.99,"high":119999.99,"low":119799.9921875,"change":2.05,"trading_volume":14.0,"trading_value":1679197.9},{"date":"2026-10-09","open":114035.98,"close":114034.0,"high":114035.98,"low":114034.0,"change":205.29,"trading_volume":10003.0,"trading_value":1140701902.0},{"date":"2026-10-09","open":100.25,"close":100.25,"high":100.25,"low":100.25,"change":0.08,"trading_volume":24.0,"trading_value":2406.0},{"date":"2026-10-08","open":6.52,"close":6.57,"high":6.61,"low":6.5,"change":-0.06,"trading_volume":41268315.0,"trading_value":269812280.81},{"date":"2026-10-08","open":1500.0,"close":1460.0,"high":1500.0,"low":1453.0,"change":-40.0,"trading_volume":601.0,"trading_value":896071.15},{"date":"2026-10-08","open":3799.0,"close":3650.0,"high":3799.0,"low":3572.0,"change":-19.99,"trading_volume":12622.0,"trading_value":46230035.41},{"date":"2026-10-08","open":29760.0,"close":29760.0,"high":29760.0,"low":29760.0,"change":4960.0,"trading_volume":1.0,"trading_value":29760.0},{"date":"2026-10-08","open":4614.01,"close":4699.9,"high":4776.0,"low":4614.009765625,"change":86.9,"trading_volume":692.0,"trading_value":3252767.03},{"date":"2026-10-08","open":7.8,"close":7.83,"high":7.84,"low":7.699999809265137,"change":-0.01,"trading_volume":720543.0,"trading_value":5616422.32},{"date":"2026-10-08","open":3.45,"close":3.6,"high":3.87,"low":3.2699999809265137,"change":0.22,"trading_volume":52121952.0,"trading_value":182056089.29},{"date":"2026-10-08","open":9902.0,"close":11555.0,"high":11555.0,"low":9902.0,"change":1653.0,"trading_volume":8.0,"trading_value":90787.0},{"date":"2026-10-08","open":12800.0,"close":12000.0,"high":12800.0,"low":12000.0,"change":-199.35,"trading_volume":64.0,"trading_value":801899.98},{"date":"2026-10-08","open":11106.12,"close":11400.0,"high":11498.6,"low":11106.0,"change":300.0,"trading_volume":313.0,"trading_value":3487409.93},{"date":"2026-10-08","open":4270.0,"close":4269.99,"high":4270.0,"low":3950.0,"change":-4.01,"trading_volume":117.0,"trading_value":498740.74},{"date":"2026-10-08","open":430000.0,"close":430000.0,"high":430000.0,"low":430000.0,"change":-10000.0,"trading_volume":2.0,"trading_value":860000.0},{"date":"2026-10-08","open":12500.0,"close":12850.0,"high":12899.99,"low":12001.0,"change":349.0,"trading_volume":1455.0,"trading_value":18441295.65},{"date":"2026-10-08","open":17200.0,"close":17342.82,"high":17400.0,"low":17200.0,"change":-57.18,"trading_volume":7824.0,"trading_value":135614235.96},{"date":"2026-10-08","open":13300.0,"close":13000.0,"high":13300.0,"low":12352.0,"change":-380.0,"trading_volume":87.0,"trading_value":1150839.3},{"date":"2026-10-08","open":261100.0,"close":279999.99,"high":285000.0,"low":255000.0,"change":-11000.0,"trading_volume":20.0,"trading_value":5282099.97},{"date":"2026-10-08","open":29776.0,"close":27355.0,"high":29776.0,"low":27050.0,"change":-2094.0,"trading_volume":622.0,"trading_value":17337741.05},{"date":"2026-10-08","open":26000.0,"close":25999.99,"high":26000.0,"low":24000.0,"change":-1000.01,"trading_volume":5.0,"trading_value":127799.99},{"date":"2026-10-08","open":1300.0,"close":1240.0,"high":1300.0,"low":1231.0,"change":11.0,"trading_volume":359.0,"trading_value":464875.25},{"date":"2026-10-08","open":4.2,"close":4.25,"high":4.28,"low":4.170000076293945,"change":0.05,"trading_volume":370857.0,"trading_value":1572031.19},{"date":"2026-10-08","open":0.9,"close":0.9,"high":0.9,"low":0.8799999952316284,"change":0.0,"trading_volume":2957670.0,"trading_value":2659425.27},{"date":"2026-10-08","open":30100.0,"close":25210.0,"high":30100.0,"low":24082.0,"change":-4892.0,"trading_volume":359.0,"trading_value":8993504.01},{"date":"2026-10-08","open":750000.0,"close":750000.0,"high":750000.0,"low":750000.0,"change":-36000.0,"trading_volume":1.0,"trading_value":750000.0},{"date":"2026-10-08","open":10850.0,"close":10928.0,"high":10970.0,"low":10550.0,"change":78.0,"trading_volume":19295.0,"trading_value":209028897.24},{"date":"2026-10-08","open":207.0,"close":211.0,"high":213.99,"low":205.0,"change":3.99,"trading_volume":8600.0,"trading_value":1830260.47},{"date":"2026-10-08","open":3.5,"close":3.59,"high":3.6,"low":3.5,"change":0.0,"trading_volume":404614.0,"trading_value":1447328.56},{"date":"2026-10-08","open":2490.0,"close":2250.0,"high":2490.0,"low":2000.0,"change":-240.0,"trading_volume":529.0,"trading_value":1207085.75},{"date":"2026-10-08","open":89.99,"close":90.45,"high":90.49,"low":88.0999984741211,"change":0.46,"trading_volume":34679.0,"trading_value":3125999.35},{"date":"2026-10-08","open":41.49,"close":41.5,"high":41.5,"low":41.02000045776367,"change":0.01,"trading_volume":2120213.0,"trading_value":87543520.19},{"date":"2026-10-08","open":5300.0,"close":5200.0,"high":5500.0,"low":5150.0,"change":-47.0,"trading_volume":5274.0,"trading_value":27948337.14},{"date":"2026-10-08","open":25000.0,"close":23000.0,"high":25000.0,"low":23000.0,"change":-4842.0,"trading_volume":21.0,"trading_value":487000.0},{"date":"2026-10-08","open":4178.0,"close":4388.0,"high":4388.0,"low":4178.0,"change":11.0,"trading_volume":22.0,"trading_value":92342.45},{"date":"2026-10-08","open":1632.0,"close":1625.0,"high":1632.0,"low":1561.0,"change":-4.99,"trading_volume":219.0,"trading_value":355002.32},{"date":"2026-10-08","open":52804.0,"close":52000.0,"high":52804.0,"low":45500.0,"change":7996.0,"trading_volume":74.0,"trading_value":3866454.0},{"date":"2026-10-08","open":279.98,"close":277.9,"high":279.98,"low":271.0,"change":2.9,"trading_volume":5881.0,"trading_value":1633401.59},{"date":"2026-10-08","open":9297.99,"close":9000.0,"high":9297.99,"low":8955.0,"change":-249.0,"trading_volume":607.0,"trading_value":5444340.99},{"date":"2026-10-08","open":1570.0,"close":1550.0,"high":1570.0,"low":1487.0999755859375,"change":-25.0,"trading_volume":3967.0,"trading_value":6111487.11},{"date":"2026-10-08","open":0.15,"close":0.15,"high":0.15,"low":0.12999999523162842,"change":0.0,"trading_volume":14664840.0,"trading_value":2013272.91},{"date":"2026-10-08","open":0.01,"close":0.01,"high":0.01,"low":0.009999999776482582,"change":0.0,"trading_volume":18588144.0,"trading_value":185881.44},{"date":"2026-10-08","open":16699.0,"close":16489.0,"high":16699.0,"low":16100.1201171875,"change":489.0,"trading_volume":179.0,"trading_value":2967274.23},{"date":"2026-10-08","open":14001.0,"close":14400.0,"high":14400.0,"low":14000.0,"change":-60.0,"trading_volume":170.0,"trading_value":2386012.11},{"date":"2026-10-08","open":3100.0,"close":3097.0,"high":3100.0,"low":3000.0,"change":-3.0,"trading_volume":13881.0,"trading_value":42195367.68},{"date":"2026-10-08","open":7999.99,"close":8000.0,"high":8000.0,"low":7500.0,"change":-290.0,"trading_volume":64.0,"trading_value":501908.28},{"date":"2026-10-08","open":135001.0,"close":135001.0,"high":135001.0,"low":135001.0,"change":5001.0,"trading_volume":2.0,"trading_value":270002.0},{"date":"2026-10-08","open":4169.99,"close":4188.99,"high":4190.0,"low":4000.0,"change":18.99,"trading_volume":1548.0,"trading_value":6291195.93},{"date":"2026-10-08","open":6780.0,"close":6787.0,"high":6789.0,"low":6674.0,"change":7.0,"trading_volume":12781.0,"trading_value":86661699.17},{"date":"2026-10-08","open":844.0,"close":948.0,"high":1011.6,"low":710.010009765625,"change":105.0,"trading_volume":6459.0,"trading_value":6236481.4},{"date":"2026-10-08","open":138.0,"close":139.8,"high":139.98,"low":130.0,"change":1.91,"trading_volume":8031.0,"trading_value":1101529.85},{"date":"2026-10-08","open":15237.0,"close":16000.0,"high":16897.0,"low":15237.0,"change":-1773.26,"trading_volume":9.0,"trading_value":139556.0},{"date":"2026-10-08","open":1011.0,"close":1013.3,"high":1013.3,"low":1011.0,"change":0.28,"trading_volume":42.0,"trading_value":42498.97},{"date":"2026-10-08","open":62001.0,"close":63101.01,"high":75000.0,"low":62001.0,"change":-5898.99,"trading_volume":7.0,"trading_value":451105.01},{"date":"2026-10-08","open":3830.0,"close":4350.0,"high":4351.02,"low":3830.0,"change":101.0,"trading_volume":28.0,"trading_value":118331.02},{"date":"2026-10-08","open":105.0,"close":106.0,"high":108.1,"low":105.0,"change":0.9,"trading_volume":6505.0,"trading_value":692889.67},{"date":"2026-10-08","open":94.0,"close":96.98,"high":96.99,"low":93.80000305175781,"change":2.98,"trading_volume":4248493.0,"trading_value":399375537.81},{"date":"2026-10-08","open":939.39,"close":900.0,"high":940.0,"low":897.0,"change":0.0,"trading_volume":733.0,"trading_value":669098.82},{"date":"2026-10-08","open":54400.0,"close":54400.0,"high":54400.0,"low":54400.0,"change":0.0,"trading_volume":1.0,"trading_value":54400.0},{"date":"2026-10-08","open":25890.0,"close":25500.0,"high":25990.0,"low":25200.0,"change":300.0,"trading_volume":385.0,"trading_value":9732574.38},{"date":"2026-10-08","open":54300.01,"close":56400.0,"high":56499.0,"low":54300.01171875,"change":1450.0,"trading_volume":49.0,"trading_value":2750424.99},{"date":"2026-10-08","open":9299.99,"close":10296.99,"high":10297.0,"low":9299.990234375,"change":-0.91,"trading_volume":29.0,"trading_value":288785.89},{"date":"2026-10-08","open":607.99,"close":590.01,"high":607.99,"low":589.0,"change":0.01,"trading_volume":37576.0,"trading_value":22177308.02},{"date":"2026-10-08","open":3273.0,"close":3928.01,"high":3928.32,"low":3273.0,"change":654.41,"trading_volume":3254.0,"trading_value":12433737.87},{"date":"2026-10-08","open":87.0,"close":89.98,"high":89.99,"low":84.51000213623047,"change":2.98,"trading_volume":37316.0,"trading_value":3193825.14},{"date":"2026-10-08","open":31600.0,"close":31850.0,"high":32990.0,"low":27200.0,"change":250.0,"trading_volume":4301.0,"trading_value":131373072.14},{"date":"2026-10-08","open":50034.94,"close":50034.94,"high":50034.94,"low":50034.94140625,"change":11.65,"trading_volume":1.0,"trading_value":50034.94},{"date":"2026-10-08","open":100000.0,"close":110000.0,"high":110000.0,"low":100000.0,"change":0.0,"trading_volume":2265.0,"trading_value":240831105.05},{"date":"2026-10-08","open":105000.0,"close":105000.0,"high":105000.0,"low":105000.0,"change":0.0,"trading_volume":2.0,"trading_value":210000.0},{"date":"2026-10-08","open":101.91,"close":101.91,"high":101.91,"low":101.91000366210938,"change":0.08,"trading_volume":2128.0,"trading_value":216864.48},{"date":"2026-10-08","open":108262.73,"close":106000.0,"high":108262.73,"low":106000.0,"change":-2086.37,"trading_volume":4052.0,"trading_value":429570503.87},{"date":"2026-10-08","open":111500.0,"close":111800.0,"high":111800.0,"low":111500.0,"change":-50.0,"trading_volume":3.0,"trading_value":335100.0},{"date":"2026-10-08","open":104998.98,"close":103800.0,"high":104998.98,"low":101000.0,"change":-1199.99,"trading_volume":30.0,"trading_value":3103594.9},{"date":"2026-10-08","open":119000.0,"close":116500.0,"high":119000.0,"low":116500.0,"change":6500.0,"trading_volume":3.0,"trading_value":352000.0},{"date":"2026-10-08","open":113000.0,"close":119997.94,"high":119999.98,"low":113000.0,"change":3007.94,"trading_volume":45.0,"trading_value":5316988.34},{"date":"2026-10-08","open":117998.97,"close":114999.99,"high":117998.97,"low":114999.9921875,"change":-1199.51,"trading_volume":7.0,"trading_value":812997.91},{"date":"2026-10-08","open":1100000.0,"close":1100000.0,"high":1100000.0,"low":1100000.0,"change":-145000.0,"trading_volume":1.0,"trading_value":1100000.0},{"date":"2026-10-07","open":6.64,"close":6.63,"high":6.68,"low":6.46999979019165,"change":0.17,"trading_volume":36013726.0,"trading_value":235634277.58},{"date":"2026-10-07","open":1500.0,"close":1500.0,"high":1500.0,"low":1452.010009765625,"change":18.99,"trading_volume":182.0,"trading_value":271552.47},{"date":"2026-10-07","open":3798.0,"close":3669.99,"high":3798.0,"low":3499.0,"change":19.99,"trading_volume":36820.0,"trading_value":132900052.43},{"date":"2026-10-07","open":4779.0,"close":4613.0,"high":4779.0,"low":4612.0,"change":-87.0,"trading_volume":939.0,"trading_value":4377580.7},{"date":"2026-10-07","open":7.79,"close":7.84,"high":7.9,"low":7.690000057220459,"change":0.05,"trading_volume":414780.0,"trading_value":3232706.76},{"date":"2026-10-07","open":3.28,"close":3.38,"high":3.45,"low":3.190000057220459,"change":0.14,"trading_volume":13674495.0,"trading_value":45723601.89},{"date":"2026-10-07","open":11801.0,"close":12199.35,"high":12800.0,"low":11801.0,"change":99.35,"trading_volume":32.0,"trading_value":391852.65},{"date":"2026-10-07","open":11500.0,"close":11100.0,"high":11500.0,"low":11007.0,"change":30.0,"trading_volume":390.0,"trading_value":4399890.32},{"date":"2026-10-07","open":92000.0,"close":92000.0,"high":92000.0,"low":92000.0,"change":9000.0,"trading_volume":3.0,"trading_value":276000.0},{"date":"2026-10-07","open":3891.0,"close":4274.0,"high":4274.0,"low":3891.0,"change":385.0,"trading_volume":65.0,"trading_value":270225.16},{"date":"2026-10-07","open":445000.0,"close":440000.0,"high":445000.0,"low":440000.0,"change":5000.0,"trading_volume":2.0,"trading_value":885000.0},{"date":"2026-10-07","open":13000.0,"close":12501.0,"high":13000.0,"low":12201.009765625,"change":-300.0,"trading_volume":4669.0,"trading_value":59535009.83},{"date":"2026-10-07","open":17410.0,"close":17400.0,"high":17440.0,"low":17159.0,"change":-20.0,"trading_volume":9534.0,"trading_value":165647393.28},{"date":"2026-10-07","open":13197.0,"close":13380.0,"high":13400.0,"low":12991.0,"change":390.0,"trading_volume":164.0,"trading_value":2180321.98},{"date":"2026-10-07","open":276000.0,"close":291000.0,"high":294000.0,"low":252000.0,"change":15000.0,"trading_volume":21.0,"trading_value":5640554.99},{"date":"2026-10-07","open":25100.0,"close":29449.0,"high":29777.0,"low":25100.0,"change":419.0,"trading_volume":484.0,"trading_value":13777164.04},{"date":"2026-10-07","open":25000.0,"close":27000.0,"high":27000.0,"low":25000.0,"change":1.0,"trading_volume":8.0,"trading_value":212000.0},{"date":"2026-10-07","open":1300.0,"close":1229.0,"high":1300.0,"low":1221.0,"change":-71.0,"trading_volume":59.0,"trading_value":75836.12},{"date":"2026-10-07","open":4.2,"close":4.2,"high":4.29,"low":4.0,"change":0.0,"trading_volume":1151545.0,"trading_value":4765784.83},{"date":"2026-10-07","open":0.9,"close":0.9,"high":0.9,"low":0.8799999952316284,"change":0.0,"trading_volume":3808295.0,"trading_value":3420409.16},{"date":"2026-10-07","open":28501.0,"close":30102.0,"high":30800.0,"low":28500.0,"change":302.0,"trading_volume":197.0,"trading_value":5832307.78},{"date":"2026-10-07","open":10950.0,"close":10850.0,"high":11000.0,"low":10780.0,"change":50.0,"trading_volume":11253.0,"trading_value":121934465.85},{"date":"2026-10-07","open":22000.0,"close":22022.0,"high":24500.0,"low":22000.0,"change":-2478.0,"trading_volume":3.0,"trading_value":68522.0},{"date":"2026-10-07","open":88003.02,"close":99000.0,"high":99000.0,"low":71100.0,"change":10997.0,"trading_volume":4.0,"trading_value":338103.03},{"date":"2026-10-07","open":206.1,"close":207.01,"high":213.0,"low":200.0,"change":-4.94,"trading_volume":52377.0,"trading_value":10716225.07},{"date":"2026-10-07","open":3.67,"close":3.59,"high":3.67,"low":3.5199999809265137,"change":-0.02,"trading_volume":492322.0,"trading_value":1773335.69},{"date":"2026-10-07","open":2455.0,"close":2490.0,"high":2500.0,"low":2151.0,"change":32.0,"trading_volume":486.0,"trading_value":1180410.14},{"date":"2026-10-07","open":90.0,"close":89.99,"high":90.47,"low":87.0199966430664,"change":-0.01,"trading_volume":17745.0,"trading_value":1560822.99},{"date":"2026-10-07","open":41.3,"close":41.49,"high":41.49,"low":40.560001373291016,"change":0.29,"trading_volume":2578495.0,"trading_value":106193605.89},{"date":"2026-10-07","open":81050.0,"close":88500.0,"high":89000.0,"low":76680.0,"change":7498.0,"trading_volume":18.0,"trading_value":1539680.0},{"date":"2026-10-07","open":5379.0,"close":5247.0,"high":5379.0,"low":5101.0,"change":-132.0,"trading_volume":3130.0,"trading_value":16365704.0},{"date":"2026-10-07","open":23000.0,"close":27842.0,"high":27842.0,"low":23000.0,"change":4640.23,"trading_volume":9.0,"trading_value":242893.99},{"date":"2026-10-07","open":4387.99,"close":4377.0,"high":4388.0,"low":4178.0,"change":41.0,"trading_volume":211.0,"trading_value":922353.96},{"date":"2026-10-07","open":1636.0,"close":1629.99,"high":1636.0,"low":1550.0,"change":10.99,"trading_volume":191.0,"trading_value":305645.27},{"date":"2026-10-07","open":44004.0,"close":44004.0,"high":44004.0,"low":44004.0,"change":-5996.0,"trading_volume":3.0,"trading_value":132012.0},{"date":"2026-10-07","open":279.0,"close":275.0,"high":279.98,"low":270.5299987792969,"change":-2.0,"trading_volume":6441.0,"trading_value":1775220.0},{"date":"2026-10-07","open":129600.0,"close":129600.0,"high":129600.0,"low":129600.0,"change":0.0,"trading_volume":1.0,"trading_value":129600.0},{"date":"2026-10-07","open":9000.0,"close":9249.0,"high":9300.0,"low":9000.0,"change":249.0,"trading_volume":318.0,"trading_value":2946843.6},{"date":"2026-10-07","open":1528.99,"close":1575.0,"high":1600.0,"low":1495.0,"change":45.02,"trading_volume":15140.0,"trading_value":23446020.78},{"date":"2026-10-07","open":0.15,"close":0.15,"high":0.15,"low":0.12999999523162842,"change":0.0,"trading_volume":54842945.0,"trading_value":7709423.41},{"date":"2026-10-07","open":0.01,"close":0.01,"high":0.01,"low":0.009999999776482582,"change":0.0,"trading_volume":464362568.0,"trading_value":4643625.68},{"date":"2026-10-07","open":16499.0,"close":16000.0,"high":16499.0,"low":16000.0,"change":-498.0,"trading_volume":26.0,"trading_value":416499.0},{"date":"2026-10-07","open":14400.0,"close":14460.0,"high":14460.0,"low":14100.0,"change":60.0,"trading_volume":84.0,"trading_value":1190467.0},{"date":"2026-10-07","open":3100.0,"close":3100.0,"high":3195.0,"low":3016.0,"change":10.01,"trading_volume":59471.0,"trading_value":181240996.01},{"date":"2026-10-07","open":7450.0,"close":8290.0,"high":8299.0,"low":7450.0,"change":840.0,"trading_volume":101.0,"trading_value":784433.61},{"date":"2026-10-07","open":4199.0,"close":4170.0,"high":4199.0,"low":4012.0,"change":-29.99,"trading_volume":759.0,"trading_value":3115937.57},{"date":"2026-10-07","open":6789.99,"close":6780.0,"high":6790.0,"low":6707.0,"change":80.0,"trading_volume":7485.0,"trading_value":50704754.42},{"date":"2026-10-07","open":840.0,"close":843.0,"high":1002.0,"low":840.0,"change":8.0,"trading_volume":7017.0,"trading_value":6680330.83},{"date":"2026-10-07","open":137.66,"close":137.89,"high":139.97,"low":126.0,"change":1.89,"trading_volume":53806.0,"trading_value":7391073.59},{"date":"2026-10-07","open":17500.0,"close":17773.26,"high":17773.26,"low":15002.2900390625,"change":-1.74,"trading_volume":5.0,"trading_value":80280.13},{"date":"2026-10-07","open":1068.0,"close":1013.02,"high":1068.0,"low":1010.0,"change":-54.98,"trading_volume":161.0,"trading_value":171150.73},{"date":"2026-10-07","open":73999.99,"close":69000.0,"high":77000.0,"low":61200.0,"change":-1000.0,"trading_volume":17.0,"trading_value":1199899.99},{"date":"2026-10-07","open":4000.0,"close":4249.0,"high":4249.99,"low":4000.0,"change":-1.0,"trading_volume":13.0,"trading_value":54742.96},{"date":"2026-10-07","open":108.0,"close":105.1,"high":108.45,"low":105.0,"change":-2.92,"trading_volume":42389.0,"trading_value":4517141.53},{"date":"2026-10-07","open":96.79,"close":94.0,"high":96.8,"low":93.9000015258789,"change":-1.02,"trading_volume":3628074.0,"trading_value":341975200.57},{"date":"2026-10-07","open":929.99,"close":900.0,"high":930.0,"low":891.0,"change":-33.05,"trading_volume":4270.0,"trading_value":3850716.94},{"date":"2026-10-07","open":67999.0,"close":54400.0,"high":67999.0,"low":54400.0,"change":-13600.0,"trading_volume":2.0,"trading_value":122399.0},{"date":"2026-10-07","open":26666.0,"close":25200.0,"high":26699.0,"low":25000.0,"change":189.99,"trading_volume":211.0,"trading_value":5357957.55},{"date":"2026-10-07","open":54208.05,"close":54950.0,"high":56399.0,"low":54208.05078125,"change":739.0,"trading_volume":79.0,"trading_value":4363233.21},{"date":"2026-10-07","open":10297.7,"close":10297.9,"high":10298.0,"low":9300.0,"change":-0.1,"trading_volume":52.0,"trading_value":524378.88},{"date":"2026-10-07","open":590.0,"close":590.0,"high":609.49,"low":588.0,"change":0.0,"trading_volume":11913.0,"trading_value":7030872.83},{"date":"2026-10-07","open":2800.0,"close":3273.6,"high":3273.6,"low":2750.0,"change":545.6,"trading_volume":3826.0,"trading_value":11889433.06},{"date":"2026-10-07","open":85.01,"close":87.0,"high":90.0,"low":84.01000213623047,"change":2.0,"trading_volume":64245.0,"trading_value":5479041.34},{"date":"2026-10-07","open":33333.0,"close":31600.0,"high":34000.0,"low":30160.0,"change":-1733.0,"trading_volume":585.0,"trading_value":18688870.74},{"date":"2026-10-07","open":50023.29,"close":50023.29,"high":50023.29,"low":50023.2890625,"change":23.29,"trading_volume":5.0,"trading_value":250116.45},{"date":"2026-10-07","open":110000.0,"close":110000.0,"high":110000.0,"low":110000.0,"change":0.0,"trading_volume":92.0,"trading_value":10120000.0},{"date":"2026-10-07","open":101.83,"close":101.83,"high":101.83,"low":101.83000183105469,"change":0.03,"trading_volume":115.0,"trading_value":11710.45},{"date":"2026-10-07","open":108086.1,"close":108086.37,"high":108086.37,"low":108086.1015625,"change":58.72,"trading_volume":217.0,"trading_value":23454739.32},{"date":"2026-10-07","open":111900.0,"close":111850.0,"high":111999.96,"low":111850.0,"change":-149.98,"trading_volume":30.0,"trading_value":3358005.4},{"date":"2026-10-07","open":102099.0,"close":104999.99,"high":104999.99,"low":101500.0078125,"change":3999.98,"trading_volume":107.0,"trading_value":10936560.96},{"date":"2026-10-07","open":116500.0,"close":110000.0,"high":116500.0,"low":110000.0,"change":1891.99,"trading_volume":31.0,"trading_value":3470946.33},{"date":"2026-10-07","open":117000.0,"close":116990.0,"high":117000.0,"low":114004.0,"change":-10.0,"trading_volume":49.0,"trading_value":5702777.7},{"date":"2026-10-07","open":116199.0,"close":116199.5,"high":116199.5,"low":116000.0,"change":6199.5,"trading_volume":11.0,"trading_value":1276995.5},{"date":"2026-10-07","open":1111111.0,"close":1245000.0,"high":1245000.0,"low":1111111.0,"change":145000.0,"trading_volume":3.0,"trading_value":3601111.0},{"date":"2026-10-07","open":113828.71,"close":113828.71,"high":113828.71,"low":113828.7109375,"change":51.76,"trading_volume":2.0,"trading_value":227657.42},{"date":"2026-10-07","open":1005457.53,"close":1005457.53,"high":1005457.53,"low":1005457.5,"change":-1365.89,"trading_volume":2000.0,"trading_value":2010915060.0},{"date":"2026-10-07","open":100.17,"close":100.17,"high":100.17,"low":100.16999816894531,"change":0.13,"trading_volume":20.0,"trading_value":2003.4},{"date":"2026-10-06","open":6.65,"close":6.46,"high":6.66,"low":6.400000095367432,"change":-0.19,"trading_volume":26605831.0,"trading_value":173619107.67},{"date":"2026-10-06","open":1500.0,"close":1481.01,"high":1500.0,"low":1481.0,"change":1.01,"trading_volume":198.0,"trading_value":295812.05},{"date":"2026-10-06","open":3800.0,"close":3650.0,"high":3899.0,"low":3600.0,"change":72.0,"trading_volume":52088.0,"trading_value":190314225.55},{"date":"2026-10-06","open":24800.0,"close":24800.0,"high":24800.0,"low":24800.0,"change":0.0,"trading_volume":1.0,"trading_value":24800.0},{"date":"2026-10-06","open":4769.0,"close":4700.0,"high":4769.0,"low":4665.0,"change":0.0,"trading_volume":500.0,"trading_value":2365087.58},{"date":"2026-10-06","open":7.8,"close":7.79,"high":7.97,"low":7.0,"change":0.0,"trading_volume":717446.0,"trading_value":5425745.63},{"date":"2026-10-06","open":3.24,"close":3.24,"high":3.25,"low":3.119999885559082,"change":0.01,"trading_volume":13753779.0,"trading_value":44055379.41},{"date":"2026-10-06","open":9901.0,"close":9902.0,"high":9902.0,"low":9901.0,"change":-1875.0,"trading_volume":72.0,"trading_value":712882.0},{"date":"2026-10-06","open":11600.0,"close":12100.0,"high":12200.0,"low":11600.0,"change":-100.0,"trading_volume":125.0,"trading_value":1496710.0},{"date":"2026-10-06","open":11007.0,"close":11070.0,"high":11500.0,"low":11007.0,"change":63.0,"trading_volume":826.0,"trading_value":9493785.31},{"date":"2026-10-06","open":85000.0,"close":83000.0,"high":85000.0,"low":83000.0,"change":-5888.88,"trading_volume":10.0,"trading_value":832000.0},{"date":"2026-10-06","open":4180.0,"close":3889.0,"high":4180.0,"low":3889.0,"change":-295.99,"trading_volume":92.0,"trading_value":377776.69},{"date":"2026-10-06","open":435000.0,"close":435000.0,"high":435000.0,"low":435000.0,"change":5000.0,"trading_volume":1.0,"trading_value":435000.0},{"date":"2026-10-06","open":12120.0,"close":12801.0,"high":13399.99,"low":12005.0,"change":386.0,"trading_volume":3416.0,"trading_value":42542286.92},{"date":"2026-10-06","open":17311.0,"close":17420.0,"high":17799.0,"low":17200.0,"change":109.0,"trading_volume":13563.0,"trading_value":235519080.67},{"date":"2026-10-06","open":13636.0,"close":12990.0,"high":13636.0,"low":10001.0,"change":915.0,"trading_volume":249.0,"trading_value":3106604.76},{"date":"2026-10-06","open":300000.0,"close":276000.0,"high":328000.0,"low":276000.0,"change":-24000.0,"trading_volume":35.0,"trading_value":10454998.0},{"date":"2026-10-06","open":30799.0,"close":29030.0,"high":30800.0,"low":29030.0,"change":-1768.99,"trading_volume":406.0,"trading_value":11990298.81},{"date":"2026-10-06","open":27000.0,"close":26999.0,"high":27000.0,"low":25000.0,"change":-1.0,"trading_volume":13.0,"trading_value":348995.0},{"date":"2026-10-06","open":1300.0,"close":1300.0,"high":1300.0,"low":1205.010009765625,"change":-99.0,"trading_volume":1793.0,"trading_value":2319824.7},{"date":"2026-10-06","open":4.27,"close":4.2,"high":4.27,"low":4.0,"change":-0.05,"trading_volume":965137.0,"trading_value":4062958.75},{"date":"2026-10-06","open":0.9,"close":0.9,"high":0.91,"low":0.8799999952316284,"change":0.0,"trading_volume":4955335.0,"trading_value":4424784.52},{"date":"2026-10-06","open":30500.0,"close":29800.0,"high":30996.99,"low":29000.0,"change":-699.99,"trading_volume":107.0,"trading_value":3220451.01},{"date":"2026-10-06","open":800000.0,"close":786000.0,"high":830000.0,"low":786000.0,"change":76000.0,"trading_volume":5.0,"trading_value":3996000.0},{"date":"2026-10-06","open":10999.0,"close":10800.0,"high":10999.0,"low":10757.0,"change":1.0,"trading_volume":7500.0,"trading_value":81579754.57},{"date":"2026-10-06","open":24500.0,"close":24500.0,"high":24500.0,"low":24500.0,"change":-500.0,"trading_volume":2.0,"trading_value":49000.0},{"date":"2026-10-06","open":88000.0,"close":88003.02,"high":105499.99,"low":88000.0,"change":3.03,"trading_volume":35.0,"trading_value":3207505.98},{"date":"2026-10-06","open":213.99,"close":211.95,"high":213.99,"low":209.6999969482422,"change":-2.03,"trading_volume":37832.0,"trading_value":8062779.72},{"date":"2026-10-06","open":3.65,"close":3.61,"high":3.7,"low":3.5799999237060547,"change":0.01,"trading_volume":691151.0,"trading_value":2500179.75},{"date":"2026-10-06","open":2381.0,"close":2458.0,"high":2500.0,"low":2122.02001953125,"change":191.0,"trading_volume":2990.0,"trading_value":7087384.34},{"date":"2026-10-06","open":90.48,"close":90.0,"high":90.48,"low":70.05000305175781,"change":2.44,"trading_volume":91981.0,"trading_value":7799635.03},{"date":"2026-10-06","open":41.3,"close":41.2,"high":41.3,"low":40.61000061035156,"change":0.69,"trading_volume":729868.0,"trading_value":30038052.79},{"date":"2026-10-06","open":89000.0,"close":81002.0,"high":100000.0,"low":81002.0,"change":-7886.0,"trading_volume":7.0,"trading_value":638226.0},{"date":"2026-10-06","open":5400.0,"close":5379.0,"high":5890.0,"low":5130.0,"change":-21.0,"trading_volume":3546.0,"trading_value":18759654.21},{"date":"2026-10-06","open":25000.0,"close":23201.77,"high":25000.0,"low":23201.76953125,"change":-3798.22,"trading_volume":3.0,"trading_value":73201.77},{"date":"2026-10-06","open":4339.0,"close":4336.0,"high":4339.0,"low":4178.0,"change":37.0,"trading_volume":229.0,"trading_value":992967.0},{"date":"2026-10-06","open":1638.0,"close":1619.0,"high":1638.0,"low":1550.010009765625,"change":9.0,"trading_volume":1838.0,"trading_value":3001479.42},{"date":"2026-10-06","open":54000.0,"close":50000.0,"high":54000.0,"low":45000.0,"change":4000.0,"trading_volume":140.0,"trading_value":6627729.03},{"date":"2026-10-06","open":279.96,"close":277.0,"high":279.96,"low":271.0,"change":2.01,"trading_volume":3342.0,"trading_value":919226.86},{"date":"2026-10-06","open":9150.0,"close":9000.0,"high":9250.0,"low":9000.0,"change":-150.0,"trading_volume":439.0,"trading_value":3990355.0},{"date":"2026-10-06","open":1500.0,"close":1529.98,"high":1537.0,"low":1487.0999755859375,"change":11.98,"trading_volume":5023.0,"trading_value":7533522.13},{"date":"2026-10-06","open":0.15,"close":0.15,"high":0.15,"low":0.14000000059604645,"change":-0.01,"trading_volume":75876114.0,"trading_value":11342738.23},{"date":"2026-10-06","open":0.01,"close":0.01,"high":0.01,"low":0.009999999776482582,"change":0.0,"trading_volume":121611698.0,"trading_value":1216116.98},{"date":"2026-10-06","open":16500.0,"close":16498.0,"high":16500.0,"low":16000.0,"change":-2.0,"trading_volume":57.0,"trading_value":927274.0},{"date":"2026-10-06","open":14460.0,"close":14400.0,"high":14460.0,"low":14000.0,"change":-150.0,"trading_volume":453.0,"trading_value":6418919.81},{"date":"2026-10-06","open":3040.0,"close":3089.99,"high":3095.0,"low":3003.0400390625,"change":44.99,"trading_volume":29376.0,"trading_value":88517454.29},{"date":"2026-10-06","open":7945.0,"close":7450.0,"high":8299.99,"low":7450.0,"change":-495.0,"trading_volume":96.0,"trading_value":781642.57},{"date":"2026-10-06","open":3583.17,"close":3583.17,"high":3583.17,"low":3583.169921875,"change":597.19,"trading_volume":10.0,"trading_value":35831.7},{"date":"2026-10-06","open":106000.02,"close":106000.02,"high":106000.02,"low":106000.0234375,"change":400.02,"trading_volume":1.0,"trading_value":106000.02},{"date":"2026-10-06","open":4099.0,"close":4199.99,"high":4200.0,"low":4011.1201171875,"change":99.99,"trading_volume":3668.0,"trading_value":14937642.85},{"date":"2026-10-06","open":6899.0,"close":6700.0,"high":6899.0,"low":6675.0,"change":-100.0,"trading_volume":10258.0,"trading_value":69247560.58},{"date":"2026-10-06","open":774.97,"close":835.0,"high":852.0,"low":750.0,"change":125.0,"trading_volume":10494.0,"trading_value":8380068.91},{"date":"2026-10-06","open":131.0,"close":136.0,"high":139.99,"low":130.00999450683594,"change":5.0,"trading_volume":2891.0,"trading_value":392496.26},{"date":"2026-10-06","open":17999.99,"close":17775.0,"high":18000.0,"low":14000.080078125,"change":2774.99,"trading_volume":36.0,"trading_value":545032.07},{"date":"2026-10-06","open":1067.99,"close":1068.0,"high":1068.0,"low":1067.989990234375,"change":54.99,"trading_volume":59.0,"trading_value":63011.81},{"date":"2026-10-06","open":29900.0,"close":29900.0,"high":29900.0,"low":29900.0,"change":0.0,"trading_volume":1.0,"trading_value":29900.0},{"date":"2026-10-06","open":65000.0,"close":70000.0,"high":70000.0,"low":65000.0,"change":4999.0,"trading_volume":2.0,"trading_value":135000.0},{"date":"2026-10-06","open":3830.0,"close":4250.0,"high":4250.0,"low":3830.0,"change":-40.0,"trading_volume":21.0,"trading_value":86791.53},{"date":"2026-10-06","open":107.49,"close":108.02,"high":108.03,"low":105.0,"change":3.02,"trading_volume":14069.0,"trading_value":1506401.89},{"date":"2026-10-06","open":95.55,"close":95.02,"high":97.0,"low":95.0,"change":-0.52,"trading_volume":555386.0,"trading_value":53626169.37},{"date":"2026-10-06","open":934.98,"close":933.05,"high":934.98,"low":891.0,"change":33.05,"trading_volume":703.0,"trading_value":646114.29},{"date":"2026-10-06","open":311000.0,"close":313000.0,"high":313000.0,"low":311000.0,"change":3000.0,"trading_volume":55.0,"trading_value":17175000.0},{"date":"2026-10-06","open":25999.0,"close":25010.01,"high":26000.0,"low":24004.0,"change":10.01,"trading_volume":2106.0,"trading_value":52668561.05},{"date":"2026-10-06","open":56500.0,"close":54211.0,"high":56850.0,"low":54205.0,"change":-2289.0,"trading_volume":266.0,"trading_value":14491331.51},{"date":"2026-10-06","open":10000.0,"close":10298.0,"high":10298.0,"low":9400.0,"change":0.0,"trading_volume":89.0,"trading_value":901558.0},{"date":"2026-10-06","open":600.0,"close":590.0,"high":610.0,"low":590.0,"change":0.0,"trading_volume":31562.0,"trading_value":18784353.93},{"date":"2026-10-06","open":2806.0,"close":2728.0,"high":2806.0,"low":2501.0,"change":-121.99,"trading_volume":9796.0,"trading_value":25191640.33},{"date":"2026-10-06","open":85.1,"close":85.0,"high":90.0,"low":85.0,"change":-0.05,"trading_volume":41446.0,"trading_value":3688470.9},{"date":"2026-10-06","open":32014.02,"close":33333.0,"high":34099.98,"low":28200.0,"change":1321.0,"trading_volume":1760.0,"trading_value":52959574.53},{"date":"2026-10-06","open":100000.0,"close":110000.0,"high":110000.0,"low":100000.0,"change":7000.0,"trading_volume":2445.0,"trading_value":245890020.8},{"date":"2026-10-06","open":105000.0,"close":105000.0,"high":105000.0,"low":105000.0,"change":-2000.0,"trading_volume":5.0,"trading_value":525000.0},{"date":"2026-10-06","open":101.8,"close":101.8,"high":101.8,"low":101.80000305175781,"change":1.8,"trading_volume":22127.0,"trading_value":2252528.6},{"date":"2026-10-06","open":104505.0,"close":108027.65,"high":108027.65,"low":102500.0,"change":1028.65,"trading_volume":8008.0,"trading_value":862795180.47},{"date":"2026-10-06","open":112000.0,"close":111999.98,"high":112000.0,"low":107689.34375,"change":1999.98,"trading_volume":35.0,"trading_value":3865222.98},{"date":"2026-10-06","open":102000.0,"close":101000.01,"high":102100.0,"low":101000.0078125,"change":-999.99,"trading_volume":35.0,"trading_value":3569090.01},{"date":"2026-10-06","open":116500.0,"close":108108.01,"high":116500.0,"low":108103.0,"change":-2891.99,"trading_volume":42.0,"trading_value":4854926.02},{"date":"2026-10-06","open":119000.0,"close":117000.0,"high":119000.0,"low":113000.0,"change":-2699.99,"trading_volume":28.0,"trading_value":3268497.8},{"date":"2026-10-06","open":114999.99,"close":110000.0,"high":115000.0,"low":110000.0,"change":-7986.0,"trading_volume":11.0,"trading_value":1259999.93},{"date":"2026-10-06","open":1100000.0,"close":1100000.0,"high":1100000.0,"low":1100000.0,"change":25000.0,"trading_volume":1.0,"trading_value":1100000.0},{"date":"2026-10-06","open":113776.95,"close":113776.95,"high":113776.95,"low":113776.953125,"change":1191.97,"trading_volume":64.0,"trading_value":7281724.8},{"date":"2026-10-05","open":6.65,"close":6.65,"high":6.74,"low":6.449999809265137,"change":0.0,"trading_volume":35866273.0,"trading_value":237010447.57},{"date":"2026-10-05","open":1454.0,"close":1480.0,"high":1500.0,"low":1454.0,"change":-20.0,"trading_volume":556.0,"trading_value":828815.31},{"date":"2026-10-05","open":3536.0,"close":3578.0,"high":4014.0,"low":3536.0,"change":43.0,"trading_volume":46702.0,"trading_value":170301855.57},{"date":"2026-10-05","open":16600.0,"close":24800.0,"high":24800.0,"low":16600.0,"change":4064.0,"trading_volume":6.0,"trading_value":118800.0},{"date":"2026-10-05","open":4656.0,"close":4700.0,"high":4700.0,"low":4656.0,"change":45.0,"trading_volume":1037.0,"trading_value":4868648.0},{"date":"2026-10-05","open":7.8,"close":7.79,"high":8.0,"low":7.789999961853027,"change":0.09,"trading_volume":1055685.0,"trading_value":8347986.09},{"date":"2026-10-05","open":3.2,"close":3.23,"high":3.24,"low":3.0999999046325684,"change":0.03,"trading_volume":9941540.0,"trading_value":31596823.69},{"date":"2026-10-05","open":12500.0,"close":12200.0,"high":12890.0,"low":11502.0,"change":-184.0,"trading_volume":308.0,"trading_value":3776842.0},{"date":"2026-10-05","open":11300.0,"close":11007.0,"high":11500.0,"low":10940.0595703125,"change":-493.0,"trading_volume":67.0,"trading_value":758474.03},{"date":"2026-10-05","open":74000.0,"close":88888.88,"high":88888.88,"low":74000.0,"change":-1111.12,"trading_volume":5.0,"trading_value":407078.76},{"date":"2026-10-05","open":4100.0,"close":4184.99,"high":4186.0,"low":4000.0,"change":-1.25,"trading_volume":63.0,"trading_value":254158.99},{"date":"2026-10-05","open":430000.0,"close":430000.0,"high":430000.0,"low":430000.0,"change":1000.0,"trading_volume":1.0,"trading_value":430000.0},{"date":"2026-10-05","open":12600.0,"close":12415.0,"high":13350.0,"low":11009.0,"change":-92.02,"trading_volume":4126.0,"trading_value":50465653.52},{"date":"2026-10-05","open":17300.0,"close":17311.0,"high":17500.0,"low":17250.0,"change":-189.0,"trading_volume":11167.0,"trading_value":193869376.69},{"date":"2026-10-05","open":13001.01,"close":12075.0,"high":14399.0,"low":12072.009765625,"change":14.0,"trading_volume":1176.0,"trading_value":15044168.33},{"date":"2026-10-05","open":280009.99,"close":300000.0,"high":300000.0,"low":280000.0,"change":20000.0,"trading_volume":28.0,"trading_value":8150847.91},{"date":"2026-10-05","open":31700.0,"close":30798.99,"high":31700.0,"low":29203.0,"change":298.99,"trading_volume":933.0,"trading_value":28135061.67},{"date":"2026-10-05","open":28000.0,"close":27000.0,"high":28999.99,"low":23251.0,"change":-1797.0,"trading_volume":73.0,"trading_value":2020550.88},{"date":"2026-10-05","open":1400.0,"close":1399.0,"high":1400.0,"low":1301.0,"change":19.0,"trading_volume":189.0,"trading_value":256865.0},{"date":"2026-10-05","open":4.19,"close":4.25,"high":4.49,"low":4.170000076293945,"change":0.06,"trading_volume":1704389.0,"trading_value":7270726.43},{"date":"2026-10-05","open":0.9,"close":0.9,"high":0.9,"low":0.8799999952316284,"change":0.0,"trading_volume":4507475.0,"trading_value":4033850.4},{"date":"2026-10-05","open":31500.0,"close":30499.99,"high":31500.0,"low":28507.009765625,"change":-998.01,"trading_volume":214.0,"trading_value":6575509.42},{"date":"2026-10-05","open":850000.0,"close":710000.0,"high":850000.0,"low":710000.0,"change":-90000.0,"trading_volume":7.0,"trading_value":5445000.0},{"date":"2026-10-05","open":10999.0,"close":10799.0,"high":10999.99,"low":10751.0,"change":-51.0,"trading_volume":19275.0,"trading_value":209142115.25},{"date":"2026-10-05","open":25000.0,"close":25000.0,"high":25000.0,"low":25000.0,"change":3997.0,"trading_volume":9.0,"trading_value":225000.0},{"date":"2026-10-05","open":82000.0,"close":87999.99,"high":89900.0,"low":82000.0,"change":5999.99,"trading_volume":16.0,"trading_value":1420999.95},{"date":"2026-10-05","open":209.0,"close":213.98,"high":213.99,"low":205.0,"change":4.98,"trading_volume":52655.0,"trading_value":11198684.96},{"date":"2026-10-05","open":3.54,"close":3.6,"high":3.61,"low":3.4700000286102295,"change":0.06,"trading_volume":3524202.0,"trading_value":12659267.08},{"date":"2026-10-05","open":1985.0,"close":2267.0,"high":2381.0,"low":1588.0,"change":282.1,"trading_volume":1338.0,"trading_value":2841189.97},{"date":"2026-10-05","open":89.99,"close":87.56,"high":90.48,"low":86.0,"change":-2.43,"trading_volume":60451.0,"trading_value":5338775.39},{"date":"2026-10-05","open":40.76,"close":40.51,"high":41.25,"low":40.5,"change":-0.69,"trading_volume":867778.0,"trading_value":35626253.23},{"date":"2026-10-05","open":80200.0,"close":88888.0,"high":91000.0,"low":77000.0,"change":11887.0,"trading_volume":26.0,"trading_value":2226673.0},{"date":"2026-10-05","open":5750.0,"close":5400.0,"high":5780.0,"low":5300.0,"change":-380.0,"trading_volume":6477.0,"trading_value":35351684.35},{"date":"2026-10-05","open":30000.0,"close":26999.99,"high":30000.0,"low":25000.0,"change":-2000.0,"trading_volume":9.0,"trading_value":240999.0},{"date":"2026-10-05","open":4178.0,"close":4299.0,"high":4338.0,"low":4178.0,"change":120.99,"trading_volume":111.0,"trading_value":478465.7},{"date":"2026-10-05","open":1599.99,"close":1610.0,"high":1610.0,"low":1521.0,"change":0.01,"trading_volume":439.0,"trading_value":699465.29},{"date":"2026-10-05","open":55000.0,"close":46000.0,"high":55000.0,"low":42301.0,"change":-3880.0,"trading_volume":82.0,"trading_value":3746221.68},{"date":"2026-10-05","open":277.99,"close":274.99,"high":277.99,"low":270.29998779296875,"change":-4.35,"trading_volume":10480.0,"trading_value":2870811.15},{"date":"2026-10-05","open":9200.0,"close":9150.0,"high":9239.0,"low":9050.0,"change":-90.0,"trading_volume":247.0,"trading_value":2273122.0},{"date":"2026-10-05","open":1520.0,"close":1518.0,"high":1520.0,"low":1487.0999755859375,"change":-2.0,"trading_volume":2786.0,"trading_value":4189824.86},{"date":"2026-10-05","open":0.16,"close":0.16,"high":0.17,"low":0.15000000596046448,"change":0.0,"trading_volume":17679371.0,"trading_value":2874389.94},{"date":"2026-10-05","open":0.01,"close":0.01,"high":0.01,"low":0.009999999776482582,"change":0.0,"trading_volume":148603153.0,"trading_value":1486031.53},{"date":"2026-10-05","open":16995.0,"close":16500.0,"high":16995.0,"low":16000.0,"change":-498.0,"trading_volume":312.0,"trading_value":5058372.05},{"date":"2026-10-05","open":14450.99,"close":14550.0,"high":14550.0,"low":14300.0,"change":100.0,"trading_volume":146.0,"trading_value":2098585.55},{"date":"2026-10-05","open":3094.99,"close":3045.0,"high":3095.0,"low":3000.0,"change":36.0,"trading_volume":25437.0,"trading_value":76713144.62},{"date":"2026-10-05","open":8000.0,"close":7945.0,"high":8595.0,"low":7900.0,"change":-35.0,"trading_volume":376.0,"trading_value":3100258.93},{"date":"2026-10-05","open":4200.0,"close":4100.0,"high":4200.0,"low":4001.0,"change":-98.97,"trading_volume":2177.0,"trading_value":9066756.89},{"date":"2026-10-05","open":6800.0,"close":6800.0,"high":6899.0,"low":6675.0,"change":0.0,"trading_volume":6492.0,"trading_value":43775816.34},{"date":"2026-10-05","open":760.0,"close":710.0,"high":774.97,"low":710.0,"change":-50.0,"trading_volume":1660.0,"trading_value":1278529.05},{"date":"2026-10-05","open":138.01,"close":131.0,"high":140.0,"low":128.0,"change":-7.0,"trading_volume":7626.0,"trading_value":1006793.27},{"date":"2026-10-05","open":14137.07,"close":15000.01,"high":16962.0,"low":14137.0703125,"change":863.98,"trading_volume":92.0,"trading_value":1378798.18},{"date":"2026-10-05","open":1068.0,"close":1013.01,"high":1068.0,"low":1012.010009765625,"change":-54.99,"trading_volume":64.0,"trading_value":67757.06},{"date":"2026-10-05","open":61301.0,"close":65001.0,"high":69000.0,"low":61301.0,"change":-9999.0,"trading_volume":7.0,"trading_value":455306.0},{"date":"2026-10-05","open":4000.0,"close":4290.0,"high":4290.0,"low":3920.0,"change":-54.0,"trading_volume":105.0,"trading_value":421080.0},{"date":"2026-10-05","open":108.2,"close":105.0,"high":108.45,"low":103.02999877929688,"change":-3.1,"trading_volume":27311.0,"trading_value":2886210.06},{"date":"2026-10-05","open":96.01,"close":95.54,"high":97.0,"low":94.93000030517578,"change":-0.46,"trading_volume":1066870.0,"trading_value":102122107.65},{"date":"2026-10-05","open":900.0,"close":900.0,"high":939.0,"low":896.0,"change":0.0,"trading_volume":10107.0,"trading_value":9080793.44},{"date":"2026-10-05","open":68000.0,"close":68000.0,"high":68000.0,"low":68000.0,"change":0.0,"trading_volume":1.0,"trading_value":68000.0},{"date":"2026-10-05","open":25000.0,"close":25000.0,"high":26000.0,"low":23502.009765625,"change":-1000.0,"trading_volume":218.0,"trading_value":5336412.14},{"date":"2026-10-05","open":55000.0,"close":56500.0,"high":56800.0,"low":54700.0,"change":1998.0,"trading_volume":290.0,"trading_value":16274932.08},{"date":"2026-10-05","open":10297.0,"close":10298.0,"high":10298.0,"low":9297.990234375,"change":498.0,"trading_volume":171.0,"trading_value":1753966.88},{"date":"2026-10-05","open":600.0,"close":590.0,"high":618.89,"low":589.0,"change":0.0,"trading_volume":39797.0,"trading_value":23481081.68},{"date":"2026-10-05","open":2380.0,"close":2849.99,"high":2856.0,"low":2380.0,"change":469.99,"trading_volume":4005.0,"trading_value":10206099.17},{"date":"2026-10-05","open":89.95,"close":85.05,"high":89.95,"low":85.0199966430664,"change":-4.9,"trading_volume":5173.0,"trading_value":448339.73},{"date":"2026-10-05","open":34000.01,"close":32012.0,"high":34999.0,"low":32000.0,"change":-1988.0,"trading_volume":3365.0,"trading_value":109104233.06},{"date":"2026-10-05","open":10345205.48,"close":10345205.48,"high":10345205.48,"low":10345205.0,"change":14794.5,"trading_volume":504.0,"trading_value":5213983561.92},{"date":"2026-10-05","open":107001.0,"close":103000.0,"high":112500.0,"low":101500.0,"change":-8000.0,"trading_volume":765.0,"trading_value":80964429.95},{"date":"2026-10-05","open":107000.0,"close":107000.0,"high":107000.0,"low":107000.0,"change":6500.0,"trading_volume":1.0,"trading_value":107000.0},{"date":"2026-10-05","open":107999.0,"close":106999.0,"high":107999.0,"low":106000.0078125,"change":-2.01,"trading_volume":3306.0,"trading_value":352188167.8},{"date":"2026-10-05","open":107100.0,"close":110000.0,"high":110000.0,"low":107000.0,"change":2999.97,"trading_volume":513.0,"trading_value":55591480.01},{"date":"2026-10-05","open":101805.0,"close":102000.0,"high":102022.0,"low":100651.0,"change":200.0,"trading_volume":73.0,"trading_value":7414318.0},{"date":"2026-10-05","open":1045000.0,"close":1045000.0,"high":1045000.0,"low":1045000.0,"change":45000.0,"trading_volume":2.0,"trading_value":2090000.0},{"date":"2026-10-05","open":114999.0,"close":111000.0,"high":117999.74,"low":111000.0,"change":3998.0,"trading_volume":233.0,"trading_value":26382885.22},{"date":"2026-10-05","open":119897.0,"close":119699.99,"high":119897.0,"low":111002.0,"change":6899.99,"trading_volume":35.0,"trading_value":4145478.66},{"date":"2026-10-05","open":117986.0,"close":117986.0,"high":117986.0,"low":117986.0,"change":7985.99,"trading_volume":1.0,"trading_value":117986.0},{"date":"2026-10-05","open":1075000.0,"close":1075000.0,"high":1075000.0,"low":1075000.0,"change":-25000.0,"trading_volume":2.0,"trading_value":2150000.0},{"date":"2026-10-05","open":100.19,"close":100.19,"high":100.19,"low":100.19000244140625,"change":0.19,"trading_volume":1.0,"trading_value":100.19},{"date":"2026-10-02","open":6.62,"close":6.65,"high":6.79,"low":6.5,"change":0.04,"trading_volume":44139979.0,"trading_value":290552496.89},{"date":"2026-10-02","open":1500.0,"close":1500.0,"high":1500.0,"low":1454.0,"change":0.0,"trading_volume":360.0,"trading_value":536129.0},{"date":"2026-10-02","open":3460.0,"close":3535.0,"high":3610.0,"low":3450.0,"change":85.0,"trading_volume":28496.0,"trading_value":99872236.37},{"date":"2026-10-02","open":4650.0,"close":4655.0,"high":4790.0,"low":4600.0,"change":5.0,"trading_volume":12021.0,"trading_value":56432128.9},{"date":"2026-10-02","open":7.52,"close":7.7,"high":7.9,"low":7.519999980926514,"change":0.05,"trading_volume":273167.0,"trading_value":2113831.98},{"date":"2026-10-02","open":3.3,"close":3.2,"high":3.3,"low":3.1500000953674316,"change":-0.1,"trading_volume":12257061.0,"trading_value":39367744.59},{"date":"2026-10-02","open":11600.0,"close":11777.0,"high":11777.0,"low":11600.0,"change":-23.0,"trading_volume":5.0,"trading_value":58531.0},{"date":"2026-10-02","open":12495.0,"close":12384.0,"high":12495.0,"low":12000.0,"change":-111.0,"trading_volume":154.0,"trading_value":1905780.0},{"date":"2026-10-02","open":11499.99,"close":11500.0,"high":11500.0,"low":10940.0498046875,"change":398.74,"trading_volume":195.0,"trading_value":2152071.99},{"date":"2026-10-02","open":3965.0,"close":4186.24,"high":4186.24,"low":3900.0,"change":0.24,"trading_volume":353.0,"trading_value":1380979.68},{"date":"2026-10-02","open":397100.0,"close":429000.0,"high":429000.0,"low":396000.0,"change":28999.0,"trading_volume":5.0,"trading_value":2016200.0},{"date":"2026-10-02","open":12900.0,"close":12507.02,"high":13949.99,"low":12007.0,"change":-412.98,"trading_volume":4694.0,"trading_value":60814201.43},{"date":"2026-10-02","open":17300.0,"close":17500.0,"high":17699.0,"low":17214.990234375,"change":50.0,"trading_volume":10035.0,"trading_value":174930708.32},{"date":"2026-10-02","open":14989.0,"close":12061.0,"high":14989.0,"low":12050.0,"change":-2989.0,"trading_volume":1213.0,"trading_value":16095546.68},{"date":"2026-10-02","open":280000.0,"close":280000.0,"high":280000.0,"low":230000.0,"change":2000.0,"trading_volume":14.0,"trading_value":3663999.99},{"date":"2026-10-02","open":30000.0,"close":30500.0,"high":31776.0,"low":29200.0,"change":498.13,"trading_volume":599.0,"trading_value":18020141.33},{"date":"2026-10-02","open":25506.0,"close":28797.0,"high":28999.92,"low":23200.0,"change":-202.55,"trading_volume":73.0,"trading_value":1844371.88},{"date":"2026-10-02","open":1351.0,"close":1380.0,"high":1380.0,"low":1350.0,"change":29.0,"trading_volume":781.0,"trading_value":1075335.08},{"date":"2026-10-02","open":4.29,"close":4.19,"high":4.37,"low":4.190000057220459,"change":-0.1,"trading_volume":5136073.0,"trading_value":21571195.92},{"date":"2026-10-02","open":0.9,"close":0.9,"high":0.91,"low":0.8799999952316284,"change":0.0,"trading_volume":3111384.0,"trading_value":2800464.76},{"date":"2026-10-02","open":31000.0,"close":31498.0,"high":31500.0,"low":28652.0,"change":499.0,"trading_volume":159.0,"trading_value":4789814.73},{"date":"2026-10-02","open":800000.0,"close":800000.0,"high":800000.0,"low":800000.0,"change":50000.0,"trading_volume":1.0,"trading_value":800000.0},{"date":"2026-10-02","open":10960.0,"close":10850.0,"high":10999.0,"low":10668.0,"change":20.0,"trading_volume":17680.0,"trading_value":192124899.54},{"date":"2026-10-02","open":24000.01,"close":21003.0,"high":26999.0,"low":21000.0,"change":-2997.0,"trading_volume":16.0,"trading_value":413988.0},{"date":"2026-10-02","open":85000.0,"close":82000.0,"high":85000.0,"low":82000.0,"change":10000.0,"trading_volume":11.0,"trading_value":932000.0},{"date":"2026-10-02","open":203.78,"close":209.0,"high":209.0,"low":203.5,"change":0.0,"trading_volume":19527.0,"trading_value":3995128.86},{"date":"2026-10-02","open":3.59,"close":3.54,"high":3.59,"low":3.4600000381469727,"change":0.01,"trading_volume":609284.0,"trading_value":2143795.27},{"date":"2026-10-02","open":1746.0,"close":1984.9,"high":1999.99,"low":1740.0,"change":237.9,"trading_volume":1805.0,"trading_value":3482756.29},{"date":"2026-10-02","open":90.0,"close":89.99,"high":90.48,"low":87.51000213623047,"change":-0.01,"trading_volume":28772.0,"trading_value":2588975.14},{"date":"2026-10-02","open":41.3,"close":41.2,"high":41.3,"low":40.9900016784668,"change":-0.04,"trading_volume":1902561.0,"trading_value":78103110.55},{"date":"2026-10-02","open":77001.0,"close":77001.0,"high":77001.0,"low":77001.0,"change":-18499.0,"trading_volume":15.0,"trading_value":1155015.0},{"date":"2026-10-02","open":5900.0,"close":5780.0,"high":6300.0,"low":5000.0,"change":-120.0,"trading_volume":18889.0,"trading_value":97973500.73},{"date":"2026-10-02","open":5000.0,"close":28999.99,"high":30000.0,"low":4020.0,"change":28000.0,"trading_volume":577.0,"trading_value":4413980.08},{"date":"2026-10-02","open":4338.98,"close":4178.01,"high":4339.0,"low":4178.0,"change":-160.99,"trading_volume":198.0,"trading_value":832842.27},{"date":"2026-10-02","open":1555.0,"close":1609.99,"high":1610.0,"low":1555.0,"change":0.0,"trading_volume":1798.0,"trading_value":2882115.34},{"date":"2026-10-02","open":49800.0,"close":49880.0,"high":49998.0,"low":46101.0,"change":-120.0,"trading_volume":29.0,"trading_value":1371578.0},{"date":"2026-10-02","open":277.99,"close":279.34,"high":279.98,"low":270.29998779296875,"change":1.35,"trading_volume":1187.0,"trading_value":329154.46},{"date":"2026-10-02","open":110000.0,"close":129600.0,"high":129600.0,"low":110000.0,"change":21600.0,"trading_volume":6.0,"trading_value":757900.0},{"date":"2026-10-02","open":9020.01,"close":9240.0,"high":9249.99,"low":9020.009765625,"change":229.0,"trading_volume":630.0,"trading_value":5819344.79},{"date":"2026-10-02","open":1500.0,"close":1520.0,"high":1550.0,"low":1485.0,"change":20.01,"trading_volume":10312.0,"trading_value":15624599.35},{"date":"2026-10-02","open":0.16,"close":0.16,"high":0.17,"low":0.15000000596046448,"change":0.0,"trading_volume":10531644.0,"trading_value":1667699.55},{"date":"2026-10-02","open":0.01,"close":0.01,"high":0.01,"low":0.009999999776482582,"change":0.0,"trading_volume":291404599.0,"trading_value":2914045.99},{"date":"2026-10-02","open":17397.0,"close":16998.0,"high":17999.5,"low":14910.0,"change":-2.0,"trading_volume":269.0,"trading_value":4532383.0},{"date":"2026-10-02","open":14000.05,"close":14450.0,"high":14450.0,"low":14000.0498046875,"change":52.0,"trading_volume":537.0,"trading_value":7688546.25},{"date":"2026-10-02","open":3001.0,"close":3009.0,"high":3247.0,"low":3001.0,"change":-102.02,"trading_volume":6595.0,"trading_value":19968711.77},{"date":"2026-10-02","open":6800.0,"close":7980.0,"high":8100.0,"low":6600.0,"change":1179.0,"trading_volume":370.0,"trading_value":2855953.26},{"date":"2026-10-02","open":130000.0,"close":130000.0,"high":130000.0,"low":130000.0,"change":0.0,"trading_volume":5.0,"trading_value":650000.0},{"date":"2026-10-02","open":4199.99,"close":4198.97,"high":4200.0,"low":3987.0,"change":-0.02,"trading_volume":4819.0,"trading_value":19474856.06},{"date":"2026-10-02","open":6890.0,"close":6800.0,"high":6890.0,"low":6453.0,"change":-90.0,"trading_volume":41349.0,"trading_value":274682156.05},{"date":"2026-10-02","open":726.0,"close":760.0,"high":774.97,"low":712.0,"change":-9.97,"trading_volume":1653.0,"trading_value":1234577.31},{"date":"2026-10-02","open":136.0,"close":138.0,"high":145.0,"low":129.0,"change":10.0,"trading_volume":11702.0,"trading_value":1629324.36},{"date":"2026-10-02","open":14136.01,"close":14136.03,"high":16932.03,"low":14136.009765625,"change":26.0,"trading_volume":21.0,"trading_value":338166.31},{"date":"2026-10-02","open":1066.0,"close":1068.0,"high":1068.0,"low":1058.0,"change":18.0,"trading_volume":310.0,"trading_value":330169.9},{"date":"2026-10-02","open":76000.0,"close":75000.0,"high":76000.0,"low":61000.0,"change":-1000.0,"trading_volume":5.0,"trading_value":358000.0},{"date":"2026-10-02","open":4118.0,"close":4344.0,"high":4344.0,"low":4118.0,"change":145.0,"trading_volume":67.0,"trading_value":277488.0},{"date":"2026-10-02","open":106.02,"close":108.1,"high":109.98,"low":103.0,"change":2.08,"trading_volume":33777.0,"trading_value":3570867.31},{"date":"2026-10-02","open":97.99,"close":96.0,"high":97.99,"low":95.80000305175781,"change":0.0,"trading_volume":457194.0,"trading_value":44075843.16},{"date":"2026-10-02","open":905.0,"close":900.0,"high":944.97,"low":893.0,"change":-5.0,"trading_volume":1779.0,"trading_value":1610096.23},{"date":"2026-10-02","open":68000.0,"close":68000.0,"high":68000.0,"low":54400.0,"change":3000.0,"trading_volume":11.0,"trading_value":649802.02},{"date":"2026-10-02","open":25489.0,"close":26000.0,"high":26000.0,"low":24000.0,"change":2800.0,"trading_volume":66.0,"trading_value":1668925.09},{"date":"2026-10-02","open":56600.0,"close":54502.0,"high":56600.0,"low":54500.0,"change":-1998.0,"trading_volume":216.0,"trading_value":11838926.98},{"date":"2026-10-02","open":9800.01,"close":9800.0,"high":10297.9,"low":9800.0,"change":-0.04,"trading_volume":17.0,"trading_value":167098.04},{"date":"2026-10-02","open":590.0,"close":590.0,"high":619.18,"low":588.7100219726562,"change":0.0,"trading_volume":43581.0,"trading_value":25720808.21},{"date":"2026-10-02","open":2350.0,"close":2380.0,"high":2402.03,"low":2100.0,"change":-22.03,"trading_volume":1433.0,"trading_value":3210473.05},{"date":"2026-10-02","open":89.95,"close":89.95,"high":89.95,"low":83.12000274658203,"change":0.0,"trading_volume":19007.0,"trading_value":1635214.44},{"date":"2026-10-02","open":33697.0,"close":34000.0,"high":35978.0,"low":32050.0,"change":303.0,"trading_volume":1419.0,"trading_value":46729360.39},{"date":"2026-10-02","open":10330410.96,"close":10330410.96,"high":10330410.96,"low":10330411.0,"change":19726.0,"trading_volume":140.0,"trading_value":1446257534.4},{"date":"2026-10-02","open":106500.0,"close":111000.0,"high":111000.0,"low":100000.0,"change":4000.0,"trading_volume":955.0,"trading_value":96343007.0},{"date":"2026-10-02","open":110999.0,"close":107001.01,"high":110999.0,"low":107000.0,"change":-898.99,"trading_volume":1339.0,"trading_value":144448329.48},{"date":"2026-10-02","open":110110.0,"close":107000.03,"high":115069.99,"low":107000.03125,"change":-3109.97,"trading_volume":366.0,"trading_value":41705922.03},{"date":"2026-10-02","open":101001.0,"close":101800.0,"high":102100.0,"low":101000.0,"change":700.0,"trading_volume":453.0,"trading_value":45792920.81},{"date":"2026-10-02","open":1089999.0,"close":1089999.0,"high":1089999.0,"low":1089999.0,"change":17999.0,"trading_volume":10.0,"trading_value":10899990.0},{"date":"2026-10-02","open":119998.99,"close":107002.0,"high":119998.99,"low":107002.0,"change":-2998.02,"trading_volume":91.0,"trading_value":10650959.9},{"date":"2026-10-02","open":124000.0,"close":112800.0,"high":124000.0,"low":112800.0,"change":-4198.99,"trading_volume":34.0,"trading_value":3974179.94},{"date":"2026-10-02","open":115000.0,"close":110000.01,"high":115987.0,"low":110000.0078125,"change":-4999.98,"trading_volume":53.0,"trading_value":5846974.5},{"date":"2026-10-02","open":1070000.0,"close":1100000.0,"high":1100000.0,"low":1070000.0,"change":20000.0,"trading_volume":12.0,"trading_value":13100000.0},{"date":"2026-09-30","open":6.52,"close":6.61,"high":6.68,"low":6.489999771118164,"change":0.08,"trading_volume":36342219.0,"trading_value":238576435.57},{"date":"2026-09-30","open":1500.0,"close":1500.0,"high":1500.0,"low":1451.010009765625,"change":1.0,"trading_volume":808.0,"trading_value":1198210.39},{"date":"2026-09-30","open":3500.0,"close":3450.0,"high":3600.0,"low":3350.0,"change":100.0,"trading_volume":25840.0,"trading_value":89003254.64},{"date":"2026-09-30","open":4610.01,"close":4650.0,"high":4700.0,"low":4610.009765625,"change":47.0,"trading_volume":424.0,"trading_value":1972454.1},{"date":"2026-09-30","open":7.5,"close":7.65,"high":7.8,"low":7.409999847412109,"change":-0.15,"trading_volume":519293.0,"trading_value":3943379.76},{"date":"2026-09-30","open":3.29,"close":3.3,"high":3.34,"low":3.2100000381469727,"change":0.01,"trading_volume":4567939.0,"trading_value":15005041.88},{"date":"2026-09-30","open":12260.0,"close":12495.0,"high":12500.0,"low":11505.0,"change":235.0,"trading_volume":28.0,"trading_value":341890.05},{"date":"2026-09-30","open":11500.0,"close":11101.26,"high":11500.0,"low":10911.0,"change":-98.74,"trading_volume":208.0,"trading_value":2314416.52},{"date":"2026-09-30","open":91000.0,"close":90000.0,"high":91000.0,"low":90000.0,"change":-0.01,"trading_volume":14.0,"trading_value":1272000.0},{"date":"2026-09-30","open":3965.0,"close":4186.0,"high":4186.0,"low":3965.0,"change":186.0,"trading_volume":7.0,"trading_value":28196.34},{"date":"2026-09-30","open":400001.0,"close":400001.0,"high":400001.0,"low":400001.0,"change":-49999.0,"trading_volume":1.0,"trading_value":400001.0},{"date":"2026-09-30","open":12900.0,"close":12920.0,"high":13400.0,"low":12900.0,"change":320.0,"trading_volume":6970.0,"trading_value":90194394.52},{"date":"2026-09-30","open":17001.0,"close":17450.0,"high":17999.0,"low":17001.0,"change":150.0,"trading_volume":9344.0,"trading_value":164286919.85},{"date":"2026-09-30","open":14101.0,"close":15050.0,"high":15149.0,"low":14000.0,"change":-146.0,"trading_volume":142.0,"trading_value":2025244.31},{"date":"2026-09-30","open":318000.0,"close":278000.0,"high":320000.0,"low":278000.0,"change":0.0,"trading_volume":10.0,"trading_value":2882000.0},{"date":"2026-09-30","open":32880.0,"close":30001.87,"high":32880.0,"low":29002.0,"change":-1233.14,"trading_volume":586.0,"trading_value":18328390.99},{"date":"2026-09-30","open":30088.98,"close":28999.55,"high":30088.98,"low":23999.0,"change":-0.44,"trading_volume":17.0,"trading_value":472285.68},{"date":"2026-09-30","open":1400.0,"close":1351.0,"high":1400.0,"low":1301.0,"change":50.0,"trading_volume":452.0,"trading_value":622378.35},{"date":"2026-09-30","open":4.29,"close":4.29,"high":4.43,"low":4.190000057220459,"change":0.04,"trading_volume":1876459.0,"trading_value":7980864.03},{"date":"2026-09-30","open":0.88,"close":0.9,"high":0.9,"low":0.8700000047683716,"change":0.0,"trading_volume":4219370.0,"trading_value":3748046.92},{"date":"2026-09-30","open":31749.0,"close":30999.0,"high":31749.99,"low":28400.0,"change":2494.0,"trading_volume":220.0,"trading_value":6600817.23},{"date":"2026-09-30","open":800000.0,"close":750000.0,"high":840000.0,"low":750000.0,"change":50000.0,"trading_volume":96.0,"trading_value":77266000.0},{"date":"2026-09-30","open":10900.0,"close":10830.0,"high":10998.99,"low":10800.0,"change":-110.0,"trading_volume":9850.0,"trading_value":107030460.62},{"date":"2026-09-30","open":19760.0,"close":24000.0,"high":24000.0,"low":19760.0,"change":4000.0,"trading_volume":25.0,"trading_value":591516.0},{"date":"2026-09-30","open":72000.0,"close":72000.0,"high":72000.0,"low":72000.0,"change":2000.0,"trading_volume":35.0,"trading_value":2520000.0},{"date":"2026-09-30","open":211.0,"close":209.0,"high":213.9,"low":204.82000732421875,"change":0.0,"trading_volume":14676.0,"trading_value":3048732.77},{"date":"2026-09-30","open":3.58,"close":3.53,"high":3.58,"low":3.4700000286102295,"change":-0.05,"trading_volume":1568890.0,"trading_value":5495598.89},{"date":"2026-09-30","open":1699.99,"close":1747.0,"high":1789.0,"low":1519.0,"change":172.0,"trading_volume":2344.0,"trading_value":3888390.46},{"date":"2026-09-30","open":89.0,"close":90.0,"high":90.0,"low":87.02999877929688,"change":0.05,"trading_volume":14257.0,"trading_value":1267153.05},{"date":"2026-09-30","open":41.2,"close":41.24,"high":41.25,"low":41.0,"change":0.06,"trading_volume":272879.0,"trading_value":11239187.65},{"date":"2026-09-30","open":81661.0,"close":95500.0,"high":95500.0,"low":81661.0,"change":-6500.0,"trading_volume":6.0,"trading_value":539822.0},{"date":"2026-09-30","open":5885.0,"close":5900.0,"high":6000.0,"low":5601.0,"change":20.0,"trading_volume":12768.0,"trading_value":75311441.63},{"date":"2026-09-30","open":4347.39,"close":4339.0,"high":4347.39,"low":4180.0,"change":39.0,"trading_volume":280.0,"trading_value":1186089.33},{"date":"2026-09-30","open":1590.0,"close":1609.99,"high":1629.98,"low":1524.0,"change":39.99,"trading_volume":1234.0,"trading_value":1935181.64},{"date":"2026-09-30","open":56900.0,"close":50000.0,"high":56900.0,"low":40600.0,"change":0.0,"trading_volume":128.0,"trading_value":5454905.0},{"date":"2026-09-30","open":279.98,"close":277.99,"high":279.98,"low":273.0,"change":1.99,"trading_volume":2354.0,"trading_value":649013.31},{"date":"2026-09-30","open":100000.0,"close":108000.0,"high":108000.0,"low":90500.0,"change":18000.0,"trading_volume":3.0,"trading_value":298500.0},{"date":"2026-09-30","open":9150.0,"close":9011.0,"high":9250.0,"low":9002.0,"change":-139.0,"trading_volume":764.0,"trading_value":6994907.69},{"date":"2026-09-30","open":1500.0,"close":1499.99,"high":1500.0,"low":1456.0,"change":-0.01,"trading_volume":8578.0,"trading_value":12581140.78},{"date":"2026-09-30","open":0.16,"close":0.16,"high":0.17,"low":0.15000000596046448,"change":0.01,"trading_volume":26667197.0,"trading_value":4260759.63},{"date":"2026-09-30","open":0.01,"close":0.01,"high":0.01,"low":0.009999999776482582,"change":0.0,"trading_volume":403968822.0,"trading_value":4039688.22},{"date":"2026-09-30","open":15006.0,"close":17000.0,"high":17000.0,"low":14860.009765625,"change":-398.0,"trading_volume":295.0,"trading_value":4739773.0},{"date":"2026-09-30","open":14320.01,"close":14398.0,"high":14400.0,"low":14256.0,"change":78.0,"trading_volume":217.0,"trading_value":3119657.5},{"date":"2026-09-30","open":3171.0,"close":3111.02,"high":3248.0,"low":3100.0,"change":-44.98,"trading_volume":4149.0,"trading_value":13084087.65},{"date":"2026-09-30","open":7570.0,"close":6801.0,"high":7900.0,"low":6801.0,"change":-769.0,"trading_volume":691.0,"trading_value":5014701.33},{"date":"2026-09-30","open":130000.0,"close":130000.0,"high":130000.0,"low":130000.0,"change":1373.0,"trading_volume":5.0,"trading_value":650000.0},{"date":"2026-09-30","open":4198.0,"close":4198.99,"high":4200.0,"low":4002.0,"change":1.0,"trading_volume":1798.0,"trading_value":7520121.36},{"date":"2026-09-30","open":6800.0,"close":6890.0,"high":6890.0,"low":6759.0,"change":89.98,"trading_volume":5753.0,"trading_value":39399547.01},{"date":"2026-09-30","open":727.0,"close":769.97,"high":770.0,"low":727.0,"change":-1.03,"trading_volume":1676.0,"trading_value":1286345.28},{"date":"2026-09-30","open":130.0,"close":128.0,"high":143.97,"low":125.0,"change":-2.0,"trading_volume":9402.0,"trading_value":1207782.96},{"date":"2026-09-30","open":17279.0,"close":14110.03,"high":17279.0,"low":14105.0,"change":-3169.94,"trading_volume":11.0,"trading_value":174708.03},{"date":"2026-09-30","open":1065.0,"close":1050.0,"high":1066.99,"low":1011.0,"change":39.99,"trading_volume":278.0,"trading_value":287672.3},{"date":"2026-09-30","open":70000.0,"close":76000.0,"high":76000.0,"low":65000.0,"change":12000.0,"trading_volume":12.0,"trading_value":863000.0},{"date":"2026-09-30","open":3817.0,"close":4199.0,"high":4200.0,"low":3817.0,"change":387.36,"trading_volume":45.0,"trading_value":186687.36},{"date":"2026-09-30","open":107.77,"close":106.02,"high":111.0,"low":104.01000213623047,"change":-1.75,"trading_volume":27988.0,"trading_value":3003549.35},{"date":"2026-09-30","open":97.47,"close":96.0,"high":97.47,"low":95.62000274658203,"change":-1.0,"trading_volume":278873.0,"trading_value":26888825.4},{"date":"2026-09-30","open":944.0,"close":905.0,"high":949.49,"low":870.010009765625,"change":35.0,"trading_volume":12659.0,"trading_value":12007711.24},{"date":"2026-09-30","open":65000.0,"close":65000.0,"high":65000.0,"low":65000.0,"change":8000.0,"trading_volume":5.0,"trading_value":325000.0},{"date":"2026-09-30","open":25500.0,"close":23200.0,"high":25999.0,"low":23200.0,"change":-800.0,"trading_volume":109.0,"trading_value":2742984.9},{"date":"2026-09-30","open":56500.0,"close":56500.0,"high":56599.0,"low":54200.01171875,"change":0.0,"trading_volume":80.0,"trading_value":4426435.06},{"date":"2026-09-30","open":10298.0,"close":9800.04,"high":10298.0,"low":9800.0400390625,"change":0.04,"trading_volume":24.0,"trading_value":245503.28},{"date":"2026-09-30","open":588.0,"close":590.0,"high":650.0,"low":588.0,"change":0.0,"trading_volume":43756.0,"trading_value":25990094.38},{"date":"2026-09-30","open":2495.0,"close":2402.03,"high":2496.0,"low":2300.0,"change":-91.97,"trading_volume":544.0,"trading_value":1318282.12},{"date":"2026-09-30","open":90.0,"close":89.95,"high":90.0,"low":88.0,"change":2.85,"trading_volume":4046.0,"trading_value":361869.01},{"date":"2026-09-30","open":36600.0,"close":33697.0,"high":40000.0,"low":31000.0,"change":-3003.0,"trading_volume":6020.0,"trading_value":203525493.5},{"date":"2026-09-30","open":112000.0,"close":107000.0,"high":112000.0,"low":107000.0,"change":-3000.0,"trading_volume":1406.0,"trading_value":150463900.0},{"date":"2026-09-30","open":111997.99,"close":107900.0,"high":111997.99,"low":107900.0,"change":-2099.0,"trading_volume":92.0,"trading_value":9992597.99},{"date":"2026-09-30","open":111000.0,"close":110110.0,"high":111999.0,"low":110110.0,"change":-1889.0,"trading_volume":35.0,"trading_value":3894427.0},{"date":"2026-09-30","open":101000.0,"close":101100.0,"high":101400.0,"low":100900.0,"change":100.0,"trading_volume":158.0,"trading_value":15964820.0},{"date":"2026-09-30","open":110000.02,"close":110000.02,"high":110000.02,"low":110000.0234375,"change":-9998.98,"trading_volume":27.0,"trading_value":2970000.54},{"date":"2026-09-30","open":117000.0,"close":116998.99,"high":117000.0,"low":116998.9921875,"change":-1.01,"trading_volume":4.0,"trading_value":467996.98},{"date":"2026-09-30","open":118000.0,"close":114999.99,"high":118000.0,"low":114999.9921875,"change":-3100.01,"trading_volume":5.0,"trading_value":585999.99},{"date":"2026-09-30","open":1006823.42,"close":1006823.42,"high":1006823.42,"low":1006823.4375,"change":6823.42,"trading_volume":850.0,"trading_value":855799907.0},{"date":"2026-09-29","open":6.8,"close":6.53,"high":6.8,"low":6.409999847412109,"change":-0.01,"trading_volume":107893015.0,"trading_value":706355941.2},{"date":"2026-09-29","open":1452.0,"close":1499.0,"high":1500.0,"low":1451.0,"change":-1.0,"trading_volume":469.0,"trading_value":693282.01},{"date":"2026-09-29","open":3389.0,"close":3350.0,"high":3690.0,"low":3301.0,"change":50.0,"trading_volume":13635.0,"trading_value":46087461.17},{"date":"2026-09-29","open":4675.0,"close":4603.0,"high":4700.0,"low":4603.0,"change":-72.0,"trading_volume":7570.0,"trading_value":34947571.64},{"date":"2026-09-29","open":7.8,"close":7.8,"high":7.8,"low":7.5,"change":0.3,"trading_volume":228797.0,"trading_value":1762848.14},{"date":"2026-09-29","open":3.31,"close":3.29,"high":3.38,"low":3.25,"change":-0.01,"trading_volume":1255259.0,"trading_value":4132986.45},{"date":"2026-09-29","open":12400.0,"close":12260.0,"high":12400.0,"low":12050.0,"change":-340.1,"trading_volume":109.0,"trading_value":1328655.1},{"date":"2026-09-29","open":11499.0,"close":11200.0,"high":11499.0,"low":10900.009765625,"change":0.0,"trading_volume":230.0,"trading_value":2536629.85},{"date":"2026-09-29","open":4000.0,"close":4000.0,"high":4000.0,"low":4000.0,"change":0.0,"trading_volume":44.0,"trading_value":176000.0},{"date":"2026-09-29","open":12500.01,"close":12600.0,"high":13950.0,"low":12303.0,"change":600.0,"trading_volume":3704.0,"trading_value":46627307.52},{"date":"2026-09-29","open":17380.0,"close":17300.0,"high":17999.0,"low":17200.0,"change":-80.0,"trading_volume":10271.0,"trading_value":178243682.35},{"date":"2026-09-29","open":15000.0,"close":15196.0,"high":15197.0,"low":13675.0,"change":516.0,"trading_volume":34.0,"trading_value":503234.8},{"date":"2026-09-29","open":322000.0,"close":278000.0,"high":322000.0,"low":276000.0,"change":8000.0,"trading_volume":36.0,"trading_value":10351989.02},{"date":"2026-09-29","open":32770.0,"close":31235.01,"high":32899.0,"low":31111.0,"change":-1534.99,"trading_volume":435.0,"trading_value":13944075.51},{"date":"2026-09-29","open":30080.0,"close":28999.99,"high":30100.0,"low":24450.0,"change":3898.99,"trading_volume":26.0,"trading_value":745275.88},{"date":"2026-09-29","open":1201.0,"close":1301.0,"high":1451.0,"low":1201.0,"change":-151.0,"trading_volume":537.0,"trading_value":700674.06},{"date":"2026-09-29","open":4.23,"close":4.25,"high":4.39,"low":4.190000057220459,"change":0.02,"trading_volume":1173904.0,"trading_value":4987852.94},{"date":"2026-09-29","open":0.9,"close":0.9,"high":0.9,"low":0.8700000047683716,"change":0.0,"trading_volume":3885173.0,"trading_value":3478042.83},{"date":"2026-09-29","open":31500.0,"close":28505.0,"high":33895.0,"low":28500.0,"change":-3195.0,"trading_volume":221.0,"trading_value":6798532.07},{"date":"2026-09-29","open":700000.0,"close":700000.0,"high":700000.0,"low":700000.0,"change":-14000.0,"trading_volume":2.0,"trading_value":1400000.0},{"date":"2026-09-29","open":11000.0,"close":10940.0,"high":11079.0,"low":10800.0,"change":-24.0,"trading_volume":8290.0,"trading_value":90265253.47},{"date":"2026-09-29","open":24846.0,"close":20000.0,"high":24846.0,"low":20000.0,"change":-4699.0,"trading_volume":4.0,"trading_value":94492.0},{"date":"2026-09-29","open":213.99,"close":209.0,"high":213.99,"low":207.1999969482422,"change":-4.1,"trading_volume":12826.0,"trading_value":2713038.49},{"date":"2026-09-29","open":3.68,"close":3.58,"high":3.68,"low":3.4700000286102295,"change":-0.01,"trading_volume":2274296.0,"trading_value":7979428.51},{"date":"2026-09-29","open":1700.0,"close":1575.0,"high":1789.0,"low":1500.0,"change":-124.99,"trading_volume":541.0,"trading_value":949211.58},{"date":"2026-09-29","open":90.0,"close":89.95,"high":90.0,"low":86.86000061035156,"change":-0.05,"trading_volume":15989.0,"trading_value":1423488.45},{"date":"2026-09-29","open":41.2,"close":41.18,"high":41.2,"low":41.0,"change":-0.01,"trading_volume":1201022.0,"trading_value":49278185.59},{"date":"2026-09-29","open":100000.0,"close":102000.0,"high":104333.0,"low":74001.0,"change":12000.0,"trading_volume":11.0,"trading_value":1012670.0},{"date":"2026-09-29","open":5500.0,"close":5880.0,"high":5997.0,"low":5500.0,"change":380.0,"trading_volume":3871.0,"trading_value":22340824.14},{"date":"2026-09-29","open":4349.0,"close":4300.0,"high":4349.0,"low":4180.0,"change":-50.0,"trading_volume":27.0,"trading_value":115193.05},{"date":"2026-09-29","open":1530.0,"close":1570.0,"high":1638.0,"low":1520.0,"change":-25.0,"trading_volume":1246.0,"trading_value":1955637.56},{"date":"2026-09-29","open":57990.0,"close":50000.0,"high":57990.0,"low":50000.0,"change":-12.01,"trading_volume":16.0,"trading_value":829035.0},{"date":"2026-09-29","open":277.0,"close":276.0,"high":277.0,"low":252.0,"change":3.0,"trading_volume":11894.0,"trading_value":3188379.2},{"date":"2026-09-29","open":90000.0,"close":90000.0,"high":90000.0,"low":90000.0,"change":-22500.0,"trading_volume":1.0,"trading_value":90000.0},{"date":"2026-09-29","open":9020.0,"close":9150.0,"high":9200.0,"low":9020.0,"change":50.0,"trading_volume":138.0,"trading_value":1251081.6},{"date":"2026-09-29","open":1510.0,"close":1500.0,"high":1515.0,"low":1455.010009765625,"change":5.0,"trading_volume":3222.0,"trading_value":4731354.53},{"date":"2026-09-29","open":0.17,"close":0.15,"high":0.17,"low":0.15000000596046448,"change":-0.02,"trading_volume":30636842.0,"trading_value":4869380.3},{"date":"2026-09-29","open":0.01,"close":0.01,"high":0.01,"low":0.009999999776482582,"change":0.0,"trading_volume":227739861.0,"trading_value":2277398.61},{"date":"2026-09-29","open":18493.0,"close":17398.0,"high":18493.0,"low":17398.0,"change":401.0,"trading_volume":36.0,"trading_value":651437.0},{"date":"2026-09-29","open":14360.0,"close":14320.0,"high":14400.0,"low":14251.0,"change":-40.0,"trading_volume":96.0,"trading_value":1378162.9},{"date":"2026-09-29","open":3161.0,"close":3156.0,"high":3395.0,"low":3156.0,"change":-3.01,"trading_volume":8153.0,"trading_value":25823391.46},{"date":"2026-09-29","open":7600.0,"close":7570.0,"high":7650.0,"low":7211.0,"change":360.0,"trading_volume":140.0,"trading_value":1056480.96},{"date":"2026-09-29","open":4100.0,"close":4197.99,"high":4199.99,"low":4000.0,"change":47.99,"trading_volume":583.0,"trading_value":2421455.97},{"date":"2026-09-29","open":6900.0,"close":6800.02,"high":6900.0,"low":6755.0,"change":-89.98,"trading_volume":2348.0,"trading_value":16107149.26},{"date":"2026-09-29","open":768.0,"close":771.0,"high":774.0,"low":730.010009765625,"change":3.0,"trading_volume":1012.0,"trading_value":762103.42},{"date":"2026-09-29","open":140.0,"close":130.0,"high":147.95,"low":126.1500015258789,"change":-6.99,"trading_volume":31656.0,"trading_value":4237792.53},{"date":"2026-09-29","open":15895.99,"close":17279.97,"high":17279.98,"low":15000.0,"change":2879.98,"trading_volume":108.0,"trading_value":1771703.21},{"date":"2026-09-29","open":1062.98,"close":1010.01,"high":1066.0,"low":1010.0,"change":1.0,"trading_volume":181.0,"trading_value":189399.85},{"date":"2026-09-29","open":65555.56,"close":64000.01,"high":77398.8,"low":64000.0,"change":-498.99,"trading_volume":46.0,"trading_value":3268920.1},{"date":"2026-09-29","open":4350.0,"close":3811.64,"high":4350.0,"low":3760.010009765625,"change":-388.3,"trading_volume":22.0,"trading_value":93380.64},{"date":"2026-09-29","open":109.0,"close":107.77,"high":109.0,"low":103.01000213623047,"change":0.81,"trading_volume":26661.0,"trading_value":2803484.71},{"date":"2026-09-29","open":96.6,"close":97.0,"high":98.8,"low":95.55000305175781,"change":-0.49,"trading_volume":268021.0,"trading_value":25872383.22},{"date":"2026-09-29","open":929.0,"close":870.0,"high":929.0,"low":850.0,"change":-30.0,"trading_volume":2283.0,"trading_value":2021040.0},{"date":"2026-09-29","open":2726.88,"close":2726.88,"high":2726.88,"low":2726.8798828125,"change":454.48,"trading_volume":1.0,"trading_value":2726.88},{"date":"2026-09-29","open":22801.0,"close":24000.0,"high":24498.0,"low":22800.0,"change":1200.0,"trading_volume":62.0,"trading_value":1486378.93},{"date":"2026-09-29","open":56599.0,"close":56500.0,"high":56599.0,"low":55000.0,"change":0.0,"trading_volume":62.0,"trading_value":3488988.71},{"date":"2026-09-29","open":10300.0,"close":9800.0,"high":10300.0,"low":9300.0,"change":-500.0,"trading_volume":60.0,"trading_value":605440.0},{"date":"2026-09-29","open":607.0,"close":590.0,"high":607.0,"low":588.010009765625,"change":-10.0,"trading_volume":10583.0,"trading_value":6253298.03},{"date":"2026-09-29","open":2001.01,"close":2494.0,"high":2495.0,"low":2001.010009765625,"change":359.0,"trading_volume":1250.0,"trading_value":2939964.58},{"date":"2026-09-29","open":88.5,"close":87.1,"high":90.0,"low":87.0,"change":-1.41,"trading_volume":6029.0,"trading_value":537324.97},{"date":"2026-09-29","open":33500.0,"close":36700.0,"high":36700.0,"low":31701.0,"change":2710.0,"trading_volume":420.0,"trading_value":14640360.75},{"date":"2026-09-29","open":113000.0,"close":110000.0,"high":113000.0,"low":110000.0,"change":-2800.0,"trading_volume":2.0,"trading_value":223000.0},{"date":"2026-09-29","open":107000.0,"close":109999.0,"high":109999.0,"low":106500.0,"change":3499.0,"trading_volume":9063.0,"trading_value":975863397.0},{"date":"2026-09-29","open":112000.0,"close":111999.0,"high":112000.0,"low":106504.0234375,"change":5499.0,"trading_volume":33.0,"trading_value":3536613.58},{"date":"2026-09-29","open":101650.0,"close":101000.0,"high":102100.0,"low":100651.0,"change":-799.99,"trading_volume":89.0,"trading_value":9040449.0},{"date":"2026-09-29","open":1150000.0,"close":1150000.0,"high":1150000.0,"low":1150000.0,"change":135000.0,"trading_volume":1.0,"trading_value":1150000.0},{"date":"2026-09-29","open":1075000.0,"close":1072000.0,"high":1075000.0,"low":1072000.0,"change":-8000.0,"trading_volume":4.0,"trading_value":4294000.0},{"date":"2026-09-29","open":119000.0,"close":119999.0,"high":119999.0,"low":112500.0,"change":7499.0,"trading_volume":8.0,"trading_value":948497.0},{"date":"2026-09-29","open":111000.0,"close":117000.0,"high":117000.0,"low":111000.0,"change":7998.0,"trading_volume":12.0,"trading_value":1389000.0},{"date":"2026-09-29","open":118099.0,"close":118100.0,"high":118100.0,"low":118099.0,"change":11049.0,"trading_volume":2.0,"trading_value":236199.0},{"date":"2026-09-29","open":100.04,"close":100.04,"high":100.04,"low":100.04000091552734,"change":0.04,"trading_volume":4.0,"trading_value":400.16},{"date":"2026-09-28","open":6.57,"close":6.54,"high":6.59,"low":6.300000190734863,"change":-0.01,"trading_volume":165724779.0,"trading_value":1083766206.23},{"date":"2026-09-28","open":1500.0,"close":1500.0,"high":1500.0,"low":1462.0,"change":39.99,"trading_volume":475.0,"trading_value":709758.06},{"date":"2026-09-28","open":3290.0,"close":3300.0,"high":3588.0,"low":3200.0,"change":225.0,"trading_volume":24866.0,"trading_value":83119271.24},{"date":"2026-09-28","open":4700.01,"close":4675.0,"high":4798.0,"low":4621.0,"change":-25.0,"trading_volume":697.0,"trading_value":3268915.75},{"date":"2026-09-28","open":7.7,"close":7.5,"high":7.79,"low":7.300000190734863,"change":-0.2,"trading_volume":555663.0,"trading_value":4170517.55},{"date":"2026-09-28","open":3.25,"close":3.3,"high":3.37,"low":2.799999952316284,"change":0.03,"trading_volume":12541861.0,"trading_value":40661435.49},{"date":"2026-09-28","open":11800.0,"close":11800.0,"high":11800.0,"low":11800.0,"change":1649.0,"trading_volume":1.0,"trading_value":11800.0},{"date":"2026-09-28","open":12900.0,"close":12600.1,"high":12900.0,"low":12600.099609375,"change":-298.9,"trading_volume":43.0,"trading_value":547468.0},{"date":"2026-09-28","open":11498.0,"close":11200.0,"high":11500.0,"low":10831.0,"change":387.99,"trading_volume":372.0,"trading_value":4257843.94},{"date":"2026-09-28","open":100000.0,"close":90000.01,"high":100000.0,"low":82000.0,"change":-9999.99,"trading_volume":24.0,"trading_value":2138002.24},{"date":"2026-09-28","open":4000.0,"close":4000.0,"high":4001.4,"low":4000.0,"change":-220.0,"trading_volume":58.0,"trading_value":232001.4},{"date":"2026-09-28","open":420000.0,"close":450000.0,"high":450000.0,"low":420000.0,"change":30000.0,"trading_volume":632.0,"trading_value":270669999.1},{"date":"2026-09-28","open":10480.0,"close":12000.0,"high":12000.0,"low":8000.0,"change":2000.0,"trading_volume":7472.0,"trading_value":82718614.09},{"date":"2026-09-28","open":17200.0,"close":17380.0,"high":17999.0,"low":17200.0,"change":173.0,"trading_volume":13625.0,"trading_value":239273254.49},{"date":"2026-09-28","open":14000.0,"close":14680.0,"high":15197.0,"low":13620.0,"change":1070.0,"trading_volume":44.0,"trading_value":646670.09},{"date":"2026-09-28","open":328000.0,"close":270000.0,"high":328000.0,"low":264000.0,"change":-58000.0,"trading_volume":24.0,"trading_value":6535000.0},{"date":"2026-09-28","open":33699.0,"close":32770.0,"high":33699.0,"low":31001.0,"change":1570.0,"trading_volume":451.0,"trading_value":14301051.23},{"date":"2026-09-28","open":30000.0,"close":25101.0,"high":30000.0,"low":25005.0,"change":98.99,"trading_volume":91.0,"trading_value":2413479.0},{"date":"2026-09-28","open":1212.0,"close":1452.0,"high":1454.0,"low":1100.0,"change":239.69,"trading_volume":956.0,"trading_value":1331264.45},{"date":"2026-09-28","open":4.3,"close":4.23,"high":4.4,"low":4.179999828338623,"change":-0.07,"trading_volume":592221.0,"trading_value":2520373.44},{"date":"2026-09-28","open":0.9,"close":0.9,"high":0.9,"low":0.8799999952316284,"change":0.0,"trading_volume":9967271.0,"trading_value":8933724.14},{"date":"2026-09-28","open":29980.0,"close":31700.0,"high":31999.99,"low":26242.0,"change":1720.0,"trading_volume":164.0,"trading_value":4907256.14},{"date":"2026-09-28","open":714000.0,"close":714000.0,"high":714000.0,"low":714000.0,"change":14000.0,"trading_volume":3.0,"trading_value":2142000.0},{"date":"2026-09-28","open":10825.0,"close":10964.0,"high":10999.0,"low":10825.0,"change":139.0,"trading_volume":6627.0,"trading_value":72340440.18},{"date":"2026-09-28","open":20700.0,"close":24699.0,"high":24699.0,"low":20700.0,"change":3994.0,"trading_volume":5.0,"trading_value":115497.0},{"date":"2026-09-28","open":70000.0,"close":70000.0,"high":70000.0,"low":70000.0,"change":-5000.0,"trading_volume":70.0,"trading_value":4900000.0},{"date":"2026-09-28","open":213.99,"close":213.1,"high":213.99,"low":207.39999389648438,"change":2.1,"trading_volume":53210.0,"trading_value":11150519.36},{"date":"2026-09-28","open":3.63,"close":3.59,"high":3.63,"low":3.4700000286102295,"change":0.0,"trading_volume":2018800.0,"trading_value":7139113.3},{"date":"2026-09-28","open":1698.99,"close":1699.99,"high":1798.0,"low":1265.0,"change":175.97,"trading_volume":1515.0,"trading_value":2360024.68},{"date":"2026-09-28","open":89.0,"close":90.0,"high":90.48,"low":88.0,"change":1.9,"trading_volume":42718.0,"trading_value":3800967.58},{"date":"2026-09-28","open":41.0,"close":41.19,"high":41.2,"low":40.97999954223633,"change":0.24,"trading_volume":280036.0,"trading_value":11517284.7},{"date":"2026-09-28","open":86501.0,"close":90000.0,"high":90000.0,"low":86500.0,"change":3600.0,"trading_volume":5.0,"trading_value":439502.0},{"date":"2026-09-28","open":5595.0,"close":5500.0,"high":5600.0,"low":5150.0,"change":-95.0,"trading_volume":3345.0,"trading_value":17835649.66},{"date":"2026-09-28","open":4300.0,"close":4350.0,"high":4385.0,"low":4202.0,"change":1.0,"trading_volume":61.0,"trading_value":264911.28},{"date":"2026-09-28","open":1552.0,"close":1595.0,"high":1632.0,"low":1552.0,"change":30.0,"trading_volume":1299.0,"trading_value":2053494.39},{"date":"2026-09-28","open":51000.0,"close":50012.01,"high":56900.0,"low":50012.0,"change":-987.99,"trading_volume":63.0,"trading_value":3204218.4},{"date":"2026-09-28","open":271.0,"close":273.0,"high":279.97,"low":271.0,"change":-6.39,"trading_volume":3732.0,"trading_value":1028081.02},{"date":"2026-09-28","open":9400.0,"close":9100.0,"high":9400.0,"low":8900.0,"change":200.0,"trading_volume":399.0,"trading_value":3703098.55},{"date":"2026-09-28","open":1496.0,"close":1495.0,"high":1499.99,"low":1418.0,"change":-1.0,"trading_volume":2314.0,"trading_value":3421376.05},{"date":"2026-09-28","open":0.16,"close":0.17,"high":0.17,"low":0.15000000596046448,"change":0.0,"trading_volume":4262706.0,"trading_value":699092.36},{"date":"2026-09-28","open":0.01,"close":0.01,"high":0.01,"low":0.009999999776482582,"change":0.0,"trading_volume":262540821.0,"trading_value":2625408.21},{"date":"2026-09-28","open":15900.0,"close":16997.0,"high":16997.0,"low":15500.0,"change":1097.0,"trading_volume":158.0,"trading_value":2549371.6},{"date":"2026-09-28","open":14150.01,"close":14360.0,"high":14450.0,"low":14150.009765625,"change":-90.0,"trading_volume":143.0,"trading_value":2065742.99},{"date":"2026-09-28","open":3490.0,"close":3159.01,"high":3490.0,"low":3157.0,"change":-85.99,"trading_volume":2253.0,"trading_value":7178032.93},{"date":"2026-09-28","open":7790.0,"close":7210.0,"high":7790.0,"low":7010.0,"change":-580.0,"trading_volume":356.0,"trading_value":2543733.0},{"date":"2026-09-28","open":120000.0,"close":128627.0,"high":128627.0,"low":120000.0,"change":-8373.0,"trading_volume":3.0,"trading_value":368627.0},{"date":"2026-09-28","open":4199.9,"close":4150.0,"high":4200.0,"low":4070.0,"change":-49.89,"trading_volume":812.0,"trading_value":3383801.91},{"date":"2026-09-28","open":6800.1,"close":6890.0,"high":6899.0,"low":6750.0,"change":89.9,"trading_volume":2445.0,"trading_value":16612841.37},{"date":"2026-09-28","open":725.0,"close":768.0,"high":775.0,"low":725.0,"change":43.0,"trading_volume":1791.0,"trading_value":1340558.57},{"date":"2026-09-28","open":124.01,"close":136.99,"high":138.0,"low":124.01000213623047,"change":11.79,"trading_volume":5166.0,"trading_value":699913.37},{"date":"2026-09-28","open":12539.0,"close":14399.99,"high":14400.0,"low":12537.0,"change":399.99,"trading_volume":26.0,"trading_value":329712.03},{"date":"2026-09-28","open":1067.0,"close":1009.01,"high":1067.0,"low":1009.0,"change":-58.99,"trading_volume":151.0,"trading_value":157236.79},{"date":"2026-09-28","open":61101.0,"close":64499.0,"high":64499.0,"low":61100.0,"change":-501.0,"trading_volume":5.0,"trading_value":315698.0},{"date":"2026-09-28","open":3750.0,"close":4199.94,"high":4349.0,"low":3750.0,"change":-0.06,"trading_volume":18.0,"trading_value":71850.86},{"date":"2026-09-28","open":102.5,"close":106.96,"high":109.0,"low":102.5,"change":0.98,"trading_volume":27815.0,"trading_value":2886848.68},{"date":"2026-09-28","open":96.7,"close":97.49,"high":99.0,"low":94.83000183105469,"change":1.99,"trading_volume":612611.0,"trading_value":59697920.84},{"date":"2026-09-28","open":905.0,"close":900.0,"high":910.0,"low":881.7999877929688,"change":-5.0,"trading_volume":377.0,"trading_value":340413.62},{"date":"2026-09-28","open":2272.4,"close":2272.4,"high":2272.4,"low":2272.39990234375,"change":378.73,"trading_volume":1.0,"trading_value":2272.4},{"date":"2026-09-28","open":25000.0,"close":22800.0,"high":25000.0,"low":22800.0,"change":-2200.0,"trading_volume":61.0,"trading_value":1441697.0},{"date":"2026-09-28","open":56950.0,"close":56500.0,"high":57000.0,"low":54510.0,"change":-450.0,"trading_volume":163.0,"trading_value":9249191.0},{"date":"2026-09-28","open":10500.0,"close":10300.0,"high":10500.0,"low":9800.0302734375,"change":500.0,"trading_volume":107.0,"trading_value":1103884.2},{"date":"2026-09-28","open":589.0,"close":600.0,"high":609.0,"low":589.0,"change":11.0,"trading_volume":33798.0,"trading_value":19952179.46},{"date":"2026-09-28","open":2200.0,"close":2135.0,"high":2399.98,"low":2120.0,"change":-147.0,"trading_volume":567.0,"trading_value":1251215.89},{"date":"2026-09-28","open":89.0,"close":88.51,"high":89.95,"low":87.0999984741211,"change":-0.99,"trading_volume":9441.0,"trading_value":845698.85},{"date":"2026-09-28","open":33390.0,"close":33990.0,"high":38000.0,"low":30102.0,"change":-9.9,"trading_volume":1325.0,"trading_value":42810745.07},{"date":"2026-09-28","open":10310684.94,"close":10310684.94,"high":10310684.94,"low":10310685.0,"change":14794.5,"trading_volume":112.0,"trading_value":1154796713.28},{"date":"2026-09-28","open":107520.0,"close":106500.0,"high":112000.0,"low":106000.0078125,"change":-1010.0,"trading_volume":770.0,"trading_value":82597130.71},{"date":"2026-09-28","open":114000.0,"close":106500.0,"high":114000.0,"low":106500.0,"change":-6607.81,"trading_volume":1707.0,"trading_value":181825621.11},{"date":"2026-09-28","open":101400.0,"close":101799.99,"high":102099.0,"low":100651.0,"change":399.99,"trading_volume":551.0,"trading_value":56050745.09},{"date":"2026-09-28","open":112500.0,"close":112500.0,"high":112500.0,"low":112500.0,"change":-11498.0,"trading_volume":18.0,"trading_value":2025000.0},{"date":"2026-09-28","open":117994.93,"close":109002.0,"high":117994.93,"low":109002.0,"change":-5885.0,"trading_volume":166.0,"trading_value":18384397.84},{"date":"2026-09-28","open":107000.0,"close":107051.0,"high":107051.0,"low":107000.0,"change":-9946.99,"trading_volume":4.0,"trading_value":428153.0},{"date":"2026-09-28","open":1070000.0,"close":1080000.0,"high":1080000.0,"low":1070000.0,"change":10000.0,"trading_volume":4.0,"trading_value":4305000.0},{"date":"2026-09-28","open":100.0,"close":100.0,"high":100.0,"low":100.0,"change":0.0,"trading_volume":40260.0,"trading_value":4026000.0},{"date":"2026-09-25","open":6.69,"close":6.55,"high":6.69,"low":6.300000190734863,"change":-0.09,"trading_volume":89015258.0,"trading_value":579299716.39},{"date":"2026-09-25","open":1451.1,"close":1460.01,"high":1500.0,"low":1451.0,"change":-10.99,"trading_volume":284.0,"trading_value":422148.14},{"date":"2026-09-25","open":3098.99,"close":3075.0,"high":3100.0,"low":2990.0,"change":-24.0,"trading_volume":4898.0,"trading_value":14985287.86},{"date":"2026-09-25","open":4780.0,"close":4700.0,"high":4780.0,"low":4620.02001953125,"change":0.0,"trading_volume":953.0,"trading_value":4470850.58},{"date":"2026-09-25","open":7.8,"close":7.7,"high":7.89,"low":7.320000171661377,"change":-0.09,"trading_volume":186938.0,"trading_value":1427317.39},{"date":"2026-09-25","open":3.22,"close":3.27,"high":3.29,"low":3.0999999046325684,"change":0.0,"trading_volume":4093038.0,"trading_value":13082857.62},{"date":"2026-09-25","open":10136.0,"close":10151.0,"high":10151.0,"low":10136.0,"change":-349.0,"trading_volume":4.0,"trading_value":40559.0},{"date":"2026-09-25","open":12200.0,"close":12899.0,"high":12899.0,"low":12200.0,"change":-40.99,"trading_volume":109.0,"trading_value":1396424.99},{"date":"2026-09-25","open":11499.0,"close":10812.01,"high":11499.0,"low":10703.0,"change":-686.99,"trading_volume":166.0,"trading_value":1898454.81},{"date":"2026-09-25","open":100000.0,"close":100000.0,"high":100000.0,"low":100000.0,"change":1000.0,"trading_volume":7.0,"trading_value":700000.0},{"date":"2026-09-25","open":3965.0,"close":4220.0,"high":4220.0,"low":3965.0,"change":-10.0,"trading_volume":6.0,"trading_value":25065.0},{"date":"2026-09-25","open":420000.0,"close":420000.0,"high":420000.0,"low":420000.0,"change":-29000.0,"trading_volume":7.0,"trading_value":2940000.0},{"date":"2026-09-25","open":11400.0,"close":10000.0,"high":11500.0,"low":9130.0,"change":-1296.0,"trading_volume":9374.0,"trading_value":93421919.74},{"date":"2026-09-25","open":17700.0,"close":17207.0,"high":18200.0,"low":16700.009765625,"change":-789.0,"trading_volume":15487.0,"trading_value":273282059.87},{"date":"2026-09-25","open":14237.0,"close":13610.0,"high":14900.01,"low":13536.0,"change":-1680.0,"trading_volume":56.0,"trading_value":791912.01},{"date":"2026-09-25","open":334000.0,"close":328000.0,"high":397777.7,"low":328000.0,"change":-82000.0,"trading_volume":30.0,"trading_value":10108777.7},{"date":"2026-09-25","open":33771.0,"close":31200.0,"high":33900.0,"low":27000.0,"change":-1300.0,"trading_volume":290.0,"trading_value":9125386.75},{"date":"2026-09-25","open":25651.0,"close":25002.01,"high":30569.99,"low":25002.0,"change":-618.99,"trading_volume":66.0,"trading_value":1884108.99},{"date":"2026-09-25","open":1583.0,"close":1212.31,"high":1583.0,"low":1200.0,"change":-107.69,"trading_volume":471.0,"trading_value":637247.85},{"date":"2026-09-25","open":4.31,"close":4.3,"high":4.36,"low":4.170000076293945,"change":-0.06,"trading_volume":880627.0,"trading_value":3792825.55},{"date":"2026-09-25","open":0.9,"close":0.9,"high":0.9,"low":0.8799999952316284,"change":0.01,"trading_volume":5642114.0,"trading_value":5052244.78},{"date":"2026-09-25","open":32000.0,"close":29980.0,"high":32700.0,"low":28002.0,"change":-2820.0,"trading_volume":186.0,"trading_value":5560763.96},{"date":"2026-09-25","open":740000.0,"close":700000.0,"high":740000.0,"low":700000.0,"change":0.0,"trading_volume":4.0,"trading_value":2900000.0},{"date":"2026-09-25","open":10888.0,"close":10825.0,"high":10999.99,"low":10820.0,"change":-58.1,"trading_volume":8738.0,"trading_value":94867316.28},{"date":"2026-09-25","open":25840.0,"close":20705.0,"high":25920.0,"low":20675.0,"change":-5135.0,"trading_volume":7.0,"trading_value":168850.0},{"date":"2026-09-25","open":204.99,"close":211.0,"high":213.0,"low":193.10000610351562,"change":11.0,"trading_volume":23592.0,"trading_value":4754811.65},{"date":"2026-09-25","open":3.68,"close":3.59,"high":3.68,"low":3.5199999809265137,"change":0.09,"trading_volume":190254.0,"trading_value":682206.19},{"date":"2026-09-25","open":1637.0,"close":1524.02,"high":1779.0,"low":1509.0,"change":-113.96,"trading_volume":1751.0,"trading_value":2924158.96},{"date":"2026-09-25","open":90.44,"close":88.1,"high":90.45,"low":86.5,"change":-2.34,"trading_volume":61251.0,"trading_value":5425990.14},{"date":"2026-09-25","open":40.95,"close":40.95,"high":41.19,"low":40.0099983215332,"change":0.0,"trading_volume":250495.0,"trading_value":10177156.74},{"date":"2026-09-25","open":86400.0,"close":86400.0,"high":105000.0,"low":86400.0,"change":-21600.0,"trading_volume":18.0,"trading_value":1592903.0},{"date":"2026-09-25","open":5188.0,"close":5595.0,"high":5690.0,"low":5053.0,"change":415.0,"trading_volume":3800.0,"trading_value":19858098.62},{"date":"2026-09-25","open":4100.0,"close":4349.0,"high":4388.99,"low":4100.0,"change":148.99,"trading_volume":78.0,"trading_value":335498.77},{"date":"2026-09-25","open":1586.02,"close":1565.0,"high":1632.0,"low":1564.0,"change":-21.05,"trading_volume":682.0,"trading_value":1083651.55},{"date":"2026-09-25","open":50004.0,"close":51000.0,"high":54998.0,"low":50004.0,"change":-5000.0,"trading_volume":8.0,"trading_value":410006.0},{"date":"2026-09-25","open":277.0,"close":279.39,"high":279.5,"low":270.0,"change":5.9,"trading_volume":10286.0,"trading_value":2831440.57},{"date":"2026-09-25","open":9498.99,"close":8900.0,"high":9515.0,"low":8900.0,"change":-300.0,"trading_volume":916.0,"trading_value":8208583.38},{"date":"2026-09-25","open":1498.98,"close":1496.0,"high":1499.99,"low":1419.02001953125,"change":11.0,"trading_volume":7388.0,"trading_value":10765406.49},{"date":"2026-09-25","open":0.17,"close":0.17,"high":0.17,"low":0.1599999964237213,"change":0.0,"trading_volume":6981215.0,"trading_value":1156476.15},{"date":"2026-09-25","open":0.01,"close":0.01,"high":0.01,"low":0.009999999776482582,"change":0.0,"trading_volume":202766655.0,"trading_value":2027666.55},{"date":"2026-09-25","open":16000.0,"close":15900.0,"high":16300.0,"low":13200.009765625,"change":-600.0,"trading_volume":224.0,"trading_value":3433095.3},{"date":"2026-09-25","open":14450.0,"close":14450.0,"high":14494.98,"low":14006.0,"change":0.0,"trading_volume":306.0,"trading_value":4350914.35},{"date":"2026-09-25","open":3450.0,"close":3245.0,"high":3450.0,"low":3115.0,"change":5.0,"trading_volume":2083.0,"trading_value":6742934.22},{"date":"2026-09-25","open":7000.0,"close":7790.0,"high":7999.99,"low":7000.0,"change":0.0,"trading_volume":96.0,"trading_value":721070.06},{"date":"2026-09-25","open":137000.0,"close":137000.0,"high":137000.0,"low":117002.0,"change":-1000.0,"trading_volume":16.0,"trading_value":2070012.0},{"date":"2026-09-25","open":4000.0,"close":4199.89,"high":4200.0,"low":3991.0,"change":104.89,"trading_volume":4628.0,"trading_value":19090791.88},{"date":"2026-09-25","open":6830.0,"close":6800.1,"high":6899.0,"low":6716.0,"change":-39.9,"trading_volume":7615.0,"trading_value":51837957.93},{"date":"2026-09-25","open":800.0,"close":725.0,"high":800.0,"low":655.2000122070312,"change":-94.0,"trading_volume":3874.0,"trading_value":2852082.74},{"date":"2026-09-25","open":126.02,"close":125.2,"high":134.99,"low":124.2300033569336,"change":-3.67,"trading_volume":6113.0,"trading_value":791656.31},{"date":"2026-09-25","open":12136.05,"close":14000.0,"high":14000.0,"low":12136.0400390625,"change":0.0,"trading_volume":46.0,"trading_value":591638.45},{"date":"2026-09-25","open":1007.0,"close":1068.0,"high":1068.0,"low":1007.0,"change":0.0,"trading_volume":358.0,"trading_value":364678.46},{"date":"2026-09-25","open":65000.0,"close":65000.0,"high":65550.0,"low":60101.0,"change":1.0,"trading_volume":7.0,"trading_value":449700.0},{"date":"2026-09-25","open":4449.9,"close":4200.0,"high":4449.9,"low":4200.0,"change":0.0,"trading_volume":414.0,"trading_value":1739899.8},{"date":"2026-09-25","open":106.0,"close":105.98,"high":108.99,"low":101.41000366210938,"change":-0.02,"trading_volume":15398.0,"trading_value":1620632.15},{"date":"2026-09-25","open":95.49,"close":95.5,"high":97.0,"low":93.94999694824219,"change":1.55,"trading_volume":331811.0,"trading_value":31629908.62},{"date":"2026-09-25","open":920.0,"close":905.0,"high":939.39,"low":883.010009765625,"change":-15.0,"trading_volume":367.0,"trading_value":332084.7},{"date":"2026-09-25","open":1893.67,"close":1893.67,"high":1893.67,"low":1893.6700439453125,"change":315.61,"trading_volume":1.0,"trading_value":1893.67},{"date":"2026-09-25","open":25000.0,"close":25000.0,"high":25000.0,"low":23000.0,"change":-500.0,"trading_volume":160.0,"trading_value":3788835.7},{"date":"2026-09-25","open":57800.0,"close":56950.0,"high":57800.0,"low":54000.0,"change":2250.0,"trading_volume":79.0,"trading_value":4419970.01},{"date":"2026-09-25","open":10490.0,"close":9800.0,"high":10500.0,"low":9800.0,"change":-700.0,"trading_volume":113.0,"trading_value":1135790.09},{"date":"2026-09-25","open":609.0,"close":589.0,"high":609.0,"low":589.0,"change":-1.0,"trading_volume":28615.0,"trading_value":16903790.42},{"date":"2026-09-25","open":2220.0,"close":2282.0,"high":2285.3,"low":2220.0,"change":-8.3,"trading_volume":793.0,"trading_value":1784466.4},{"date":"2026-09-25","open":88.99,"close":89.5,"high":89.95,"low":86.61000061035156,"change":-0.46,"trading_volume":2955.0,"trading_value":261254.53},{"date":"2026-09-25","open":33980.0,"close":33999.9,"high":34000.0,"low":30000.0,"change":-0.1,"trading_volume":1421.0,"trading_value":46323412.48},{"date":"2026-09-25","open":10295890.42,"close":10295890.42,"high":10295890.42,"low":10295890.0,"change":4931.51,"trading_volume":573.0,"trading_value":5899545210.66},{"date":"2026-09-25","open":109999.0,"close":112800.0,"high":112800.0,"low":109999.0,"change":-179.0,"trading_volume":7.0,"trading_value":775595.0},{"date":"2026-09-25","open":106000.01,"close":107510.0,"high":107510.0,"low":105000.0,"change":510.0,"trading_volume":4023.0,"trading_value":427087320.84},{"date":"2026-09-25","open":108100.0,"close":113107.81,"high":114000.0,"low":106001.0,"change":5007.81,"trading_volume":917.0,"trading_value":102485074.2},{"date":"2026-09-25","open":102100.0,"close":101400.0,"high":102100.0,"low":100520.0,"change":-400.0,"trading_volume":358.0,"trading_value":36244460.0},{"date":"2026-09-25","open":1080000.0,"close":1080000.0,"high":1080000.0,"low":1080000.0,"change":0.0,"trading_volume":1.0,"trading_value":1080000.0},{"date":"2026-09-25","open":109505.05,"close":123998.0,"high":123998.0,"low":109505.046875,"change":3998.0,"trading_volume":11.0,"trading_value":1349485.05},{"date":"2026-09-25","open":114000.0,"close":114887.0,"high":114888.0,"low":114000.0,"change":887.0,"trading_volume":515.0,"trading_value":59165139.6},{"date":"2026-09-25","open":116997.99,"close":116997.99,"high":116997.99,"low":116997.9921875,"change":-3001.0,"trading_volume":2.0,"trading_value":233995.98},{"date":"2026-09-25","open":1070000.0,"close":1070000.0,"high":1070000.0,"low":1070000.0,"change":0.0,"trading_volume":1.0,"trading_value":1070000.0},{"date":"2026-09-24","open":6.61,"close":6.64,"high":6.65,"low":6.400000095367432,"change":0.03,"trading_volume":74312491.0,"trading_value":486805262.87},{"date":"2026-09-24","open":1471.0,"close":1471.0,"high":1500.0,"low":1471.0,"change":-7.0,"trading_volume":175.0,"trading_value":261631.0},{"date":"2026-09-24","open":3149.0,"close":3099.0,"high":3149.0,"low":3000.0,"change":59.0,"trading_volume":8243.0,"trading_value":25425417.24},{"date":"2026-09-24","open":4780.0,"close":4700.0,"high":4780.0,"low":4619.0,"change":0.0,"trading_volume":1120.0,"trading_value":5204875.31},{"date":"2026-09-24","open":7.61,"close":7.79,"high":7.9,"low":7.300000190734863,"change":0.2,"trading_volume":262126.0,"trading_value":1992051.92},{"date":"2026-09-24","open":3.18,"close":3.27,"high":3.29,"low":3.180000066757202,"change":0.02,"trading_volume":7672699.0,"trading_value":24880475.3},{"date":"2026-09-24","open":11000.0,"close":10500.0,"high":11000.0,"low":10500.0,"change":364.0,"trading_volume":2.0,"trading_value":21500.0},{"date":"2026-09-24","open":11250.0,"close":12939.99,"high":13219.99,"low":11250.0,"change":1701.99,"trading_volume":101.0,"trading_value":1301320.86},{"date":"2026-09-24","open":11499.99,"close":11499.0,"high":11499.99,"low":10755.009765625,"change":2.0,"trading_volume":56.0,"trading_value":643200.99},{"date":"2026-09-24","open":99999.0,"close":99000.0,"high":99999.0,"low":99000.0,"change":7000.0,"trading_volume":3.0,"trading_value":297999.0},{"date":"2026-09-24","open":4236.99,"close":4230.0,"high":4236.99,"low":3961.0,"change":-43.98,"trading_volume":55.0,"trading_value":231854.86},{"date":"2026-09-24","open":13001.0,"close":11296.0,"high":13250.0,"low":10400.7998046875,"change":-1705.0,"trading_volume":11218.0,"trading_value":128287407.49},{"date":"2026-09-24","open":18201.0,"close":17996.0,"high":18350.0,"low":17700.0,"change":-388.0,"trading_volume":14879.0,"trading_value":267638026.03},{"date":"2026-09-24","open":15000.0,"close":15290.0,"high":15300.0,"low":14200.0,"change":-109.99,"trading_volume":211.0,"trading_value":3034955.36},{"date":"2026-09-24","open":380000.0,"close":410000.0,"high":414720.0,"low":380000.0,"change":-3000.0,"trading_volume":9.0,"trading_value":3693040.0},{"date":"2026-09-24","open":36497.0,"close":32500.0,"high":36497.0,"low":31301.0,"change":-3997.0,"trading_volume":346.0,"trading_value":11333841.0},{"date":"2026-09-24","open":31150.0,"close":25621.0,"high":31150.0,"low":25500.0,"change":-879.0,"trading_volume":41.0,"trading_value":1168302.0},{"date":"2026-09-24","open":1100.0,"close":1320.0,"high":1320.0,"low":1100.0,"change":220.0,"trading_volume":1351.0,"trading_value":1770891.95},{"date":"2026-09-24","open":4.39,"close":4.36,"high":4.4,"low":4.179999828338623,"change":-0.03,"trading_volume":478036.0,"trading_value":2059308.97},{"date":"2026-09-24","open":0.9,"close":0.89,"high":0.9,"low":0.8799999952316284,"change":-0.01,"trading_volume":3578686.0,"trading_value":3170931.95},{"date":"2026-09-24","open":32899.99,"close":32800.0,"high":34999.0,"low":30000.0,"change":-99.99,"trading_volume":1295.0,"trading_value":41856618.02},{"date":"2026-09-24","open":700000.0,"close":700000.0,"high":700000.0,"low":700000.0,"change":0.0,"trading_volume":6.0,"trading_value":4200000.0},{"date":"2026-09-24","open":11129.0,"close":10883.1,"high":11129.0,"low":10882.0302734375,"change":-13.9,"trading_volume":12998.0,"trading_value":142498587.31},{"date":"2026-09-24","open":25900.0,"close":25840.0,"high":25900.0,"low":25840.0,"change":4240.0,"trading_volume":15.0,"trading_value":387910.0},{"date":"2026-09-24","open":70000.0,"close":75000.0,"high":75000.0,"low":70000.0,"change":7500.0,"trading_volume":98.0,"trading_value":6895000.0},{"date":"2026-09-24","open":197.62,"close":200.0,"high":205.0,"low":196.5,"change":3.99,"trading_volume":18513.0,"trading_value":3710160.72},{"date":"2026-09-24","open":3.6,"close":3.5,"high":3.65,"low":3.4700000286102295,"change":-0.09,"trading_volume":825936.0,"trading_value":2922628.76},{"date":"2026-09-24","open":1499.0,"close":1637.98,"high":1811.0,"low":1379.510009765625,"change":127.98,"trading_volume":405.0,"trading_value":654827.27},{"date":"2026-09-24","open":90.48,"close":90.44,"high":90.48,"low":86.5,"change":2.44,"trading_volume":50356.0,"trading_value":4409528.11},{"date":"2026-09-24","open":41.2,"close":40.95,"high":41.29,"low":40.0,"change":-0.24,"trading_volume":1708143.0,"trading_value":68944600.04},{"date":"2026-09-24","open":99998.0,"close":108000.0,"high":110000.0,"low":99998.0,"change":11000.0,"trading_volume":7.0,"trading_value":727997.0},{"date":"2026-09-24","open":5190.0,"close":5180.0,"high":5190.0,"low":5003.16015625,"change":-9.99,"trading_volume":1454.0,"trading_value":7475540.05},{"date":"2026-09-24","open":4345.0,"close":4200.01,"high":4397.0,"low":4100.009765625,"change":-143.99,"trading_volume":143.0,"trading_value":604208.02},{"date":"2026-09-24","open":1625.0,"close":1586.05,"high":1627.0,"low":1579.0,"change":-42.95,"trading_volume":2985.0,"trading_value":4850280.75},{"date":"2026-09-24","open":53598.0,"close":56000.0,"high":59000.0,"low":50000.0,"change":3001.0,"trading_volume":47.0,"trading_value":2526175.0},{"date":"2026-09-24","open":277.0,"close":273.49,"high":277.0,"low":270.20001220703125,"change":-3.5,"trading_volume":5339.0,"trading_value":1471487.19},{"date":"2026-09-24","open":9261.0,"close":9200.0,"high":9499.99,"low":8903.0,"change":-60.0,"trading_volume":614.0,"trading_value":5759160.95},{"date":"2026-09-24","open":1460.0,"close":1485.0,"high":1516.9,"low":1418.0,"change":45.0,"trading_volume":10329.0,"trading_value":15049482.89},{"date":"2026-09-24","open":0.17,"close":0.17,"high":0.17,"low":0.1599999964237213,"change":0.01,"trading_volume":10523369.0,"trading_value":1783267.3},{"date":"2026-09-24","open":0.01,"close":0.01,"high":0.01,"low":0.009999999776482582,"change":0.0,"trading_volume":59463091.0,"trading_value":594630.91},{"date":"2026-09-24","open":17000.0,"close":16500.0,"high":19000.0,"low":16000.009765625,"change":-600.0,"trading_volume":64.0,"trading_value":1072016.0},{"date":"2026-09-24","open":14250.01,"close":14450.0,"high":14494.98,"low":14250.009765625,"change":199.99,"trading_volume":217.0,"trading_value":3101331.05},{"date":"2026-09-24","open":3300.0,"close":3240.0,"high":3300.0,"low":3235.0,"change":-50.0,"trading_volume":1511.0,"trading_value":4948275.0},{"date":"2026-09-24","open":7000.0,"close":7790.0,"high":7850.0,"low":7000.0,"change":1.0,"trading_volume":164.0,"trading_value":1212232.0},{"date":"2026-09-24","open":2985.98,"close":2985.98,"high":2985.98,"low":2985.97998046875,"change":497.66,"trading_volume":5.0,"trading_value":14929.9},{"date":"2026-09-24","open":130000.0,"close":138000.0,"high":138000.0,"low":130000.0,"change":21999.9,"trading_volume":18.0,"trading_value":2448000.0},{"date":"2026-09-24","open":4000.0,"close":4095.0,"high":4100.0,"low":3985.0,"change":95.0,"trading_volume":4534.0,"trading_value":18171418.82},{"date":"2026-09-24","open":6801.02,"close":6840.0,"high":6850.0,"low":6700.0,"change":38.99,"trading_volume":4537.0,"trading_value":30928560.44},{"date":"2026-09-24","open":851.0,"close":819.0,"high":900.0,"low":700.010009765625,"change":-31.0,"trading_volume":2724.0,"trading_value":2192471.68},{"date":"2026-09-24","open":134.0,"close":128.87,"high":138.99,"low":125.0,"change":-10.13,"trading_volume":7540.0,"trading_value":1012254.42},{"date":"2026-09-24","open":14000.0,"close":14000.0,"high":14000.0,"low":14000.0,"change":0.0,"trading_volume":1.0,"trading_value":14000.0},{"date":"2026-09-24","open":1050.0,"close":1068.0,"high":1068.0,"low":1010.0,"change":0.0,"trading_volume":68.0,"trading_value":71900.97},{"date":"2026-09-24","open":62000.0,"close":64999.0,"high":70000.0,"low":60100.0,"change":-4001.0,"trading_volume":18.0,"trading_value":1131099.0},{"date":"2026-09-24","open":4100.0,"close":4200.0,"high":4300.0,"low":3755.0,"change":177.0,"trading_volume":115.0,"trading_value":466969.29},{"date":"2026-09-24","open":106.1,"close":106.0,"high":107.0,"low":100.70999908447266,"change":-0.01,"trading_volume":49369.0,"trading_value":5218204.5},{"date":"2026-09-24","open":93.7,"close":93.95,"high":94.0,"low":92.9000015258789,"change":1.05,"trading_volume":629633.0,"trading_value":59148413.69},{"date":"2026-09-24","open":891.0,"close":920.0,"high":951.0,"low":877.0800170898438,"change":30.0,"trading_volume":1410.0,"trading_value":1273583.85},{"date":"2026-09-24","open":1578.06,"close":1578.06,"high":1578.06,"low":1578.06005859375,"change":263.01,"trading_volume":1.0,"trading_value":1578.06},{"date":"2026-09-24","open":57000.0,"close":57000.0,"high":57000.0,"low":57000.0,"change":-8000.0,"trading_volume":1.0,"trading_value":57000.0},{"date":"2026-09-24","open":26000.0,"close":25500.0,"high":27500.0,"low":24199.0,"change":500.0,"trading_volume":242.0,"trading_value":6084776.0},{"date":"2026-09-24","open":57900.0,"close":54700.0,"high":57900.0,"low":54000.51171875,"change":-2500.0,"trading_volume":113.0,"trading_value":6339151.51},{"date":"2026-09-24","open":10500.0,"close":10500.0,"high":10500.0,"low":9338.1298828125,"change":-99.0,"trading_volume":17.0,"trading_value":175138.05},{"date":"2026-09-24","open":609.0,"close":590.0,"high":609.0,"low":587.510009765625,"change":2.0,"trading_volume":24088.0,"trading_value":14347368.05},{"date":"2026-09-24","open":2498.0,"close":2290.3,"high":2498.0,"low":2208.0,"change":-207.7,"trading_volume":1140.0,"trading_value":2643735.39},{"date":"2026-09-24","open":87.0,"close":89.96,"high":89.99,"low":86.0,"change":2.96,"trading_volume":22237.0,"trading_value":1936408.0},{"date":"2026-09-24","open":30001.0,"close":34000.0,"high":34000.0,"low":25100.0,"change":3999.0,"trading_volume":3973.0,"trading_value":114343980.93},{"date":"2026-09-24","open":10290958.91,"close":10290958.91,"high":10290958.91,"low":10290959.0,"change":49315.1,"trading_volume":113.0,"trading_value":1162878356.83},{"date":"2026-09-24","open":112999.99,"close":112979.0,"high":112999.99,"low":112979.0,"change":2979.0,"trading_volume":6.0,"trading_value":677898.99},{"date":"2026-09-24","open":106000.01,"close":107000.0,"high":107450.0,"low":106000.0078125,"change":-267.17,"trading_volume":4441.0,"trading_value":476529153.3},{"date":"2026-09-24","open":112000.0,"close":108100.0,"high":112000.0,"low":108100.0,"change":-100.0,"trading_volume":3.0,"trading_value":328200.0},{"date":"2026-09-24","open":100500.0,"close":101800.0,"high":101800.0,"low":100500.0,"change":1300.0,"trading_volume":75.0,"trading_value":7617301.12},{"date":"2026-09-24","open":1000000.0,"close":1000000.0,"high":1000000.0,"low":1000000.0,"change":-188888.0,"trading_volume":1.0,"trading_value":1000000.0},{"date":"2026-09-24","open":109011.0,"close":120000.0,"high":120000.0,"low":109011.0,"change":-999.99,"trading_volume":14.0,"trading_value":1658022.0},{"date":"2026-09-24","open":114002.0,"close":114000.0,"high":117908.0,"low":114000.0,"change":-700.0,"trading_volume":418.0,"trading_value":47658127.0},{"date":"2026-09-24","open":119998.99,"close":119998.99,"high":119998.99,"low":119998.9921875,"change":9998.99,"trading_volume":3.0,"trading_value":359996.97},{"date":"2026-09-23","open":6.78,"close":6.61,"high":6.78,"low":6.489999771118164,"change":-0.09,"trading_volume":84817917.0,"trading_value":557359013.47},{"date":"2026-09-23","open":1500.0,"close":1478.0,"high":1500.0,"low":1471.0,"change":-7.0,"trading_volume":971.0,"trading_value":1453784.0},{"date":"2026-09-23","open":3000.0,"close":3040.0,"high":3200.0,"low":2900.0,"change":50.0,"trading_volume":18406.0,"trading_value":55170222.02},{"date":"2026-09-23","open":4730.0,"close":4700.0,"high":4730.0,"low":4616.4599609375,"change":-38.0,"trading_volume":1713.0,"trading_value":8050322.4},{"date":"2026-09-23","open":7.98,"close":7.59,"high":7.98,"low":7.269999980926514,"change":0.0,"trading_volume":239222.0,"trading_value":1833275.46},{"date":"2026-09-23","open":3.23,"close":3.25,"high":3.28,"low":3.1700000762939453,"change":0.01,"trading_volume":13399141.0,"trading_value":43122987.21},{"date":"2026-09-23","open":10136.0,"close":10136.0,"high":10136.0,"low":10136.0,"change":-864.0,"trading_volume":1.0,"trading_value":10136.0},{"date":"2026-09-23","open":13399.99,"close":11238.0,"high":13400.0,"low":11055.0,"change":-812.0,"trading_volume":491.0,"trading_value":5673714.66},{"date":"2026-09-23","open":11500.0,"close":11497.0,"high":11500.0,"low":10600.0,"change":-3.0,"trading_volume":372.0,"trading_value":4218010.96},{"date":"2026-09-23","open":92000.0,"close":92000.0,"high":92000.0,"low":92000.0,"change":-222.29,"trading_volume":5.0,"trading_value":460000.0},{"date":"2026-09-23","open":3960.0,"close":4273.98,"high":4279.37,"low":3960.0,"change":321.61,"trading_volume":114.0,"trading_value":455851.89},{"date":"2026-09-23","open":448000.0,"close":449000.0,"high":449000.0,"low":448000.0,"change":-1000.0,"trading_volume":4.0,"trading_value":1794000.0},{"date":"2026-09-23","open":14001.0,"close":13001.0,"high":14400.0,"low":12222.0,"change":-398.0,"trading_volume":6092.0,"trading_value":81925322.72},{"date":"2026-09-23","open":18000.0,"close":18384.0,"high":18399.0,"low":17950.0,"change":-15.0,"trading_volume":17292.0,"trading_value":312912087.76},{"date":"2026-09-23","open":14150.0,"close":15399.99,"high":15700.0,"low":14150.0,"change":-100.01,"trading_volume":87.0,"trading_value":1303595.81},{"date":"2026-09-23","open":414720.0,"close":413000.0,"high":414720.0,"low":400000.0,"change":67400.0,"trading_volume":19.0,"trading_value":7825480.0},{"date":"2026-09-23","open":35000.0,"close":36497.0,"high":38000.0,"low":34050.0,"change":1497.0,"trading_volume":532.0,"trading_value":19274250.89},{"date":"2026-09-23","open":23999.0,"close":26500.0,"high":31200.0,"low":23999.0,"change":500.0,"trading_volume":68.0,"trading_value":1996197.0},{"date":"2026-09-23","open":1073.0,"close":1100.0,"high":1290.0,"low":1073.0,"change":-140.0,"trading_volume":388.0,"trading_value":479675.18},{"date":"2026-09-23","open":4.6,"close":4.39,"high":4.67,"low":4.210000038146973,"change":0.22,"trading_volume":809494.0,"trading_value":3600643.56},{"date":"2026-09-23","open":0.9,"close":0.9,"high":0.9,"low":0.8700000047683716,"change":0.0,"trading_volume":6272511.0,"trading_value":5601123.72},{"date":"2026-09-23","open":30013.0,"close":32899.99,"high":34800.0,"low":30000.0,"change":2887.99,"trading_volume":490.0,"trading_value":15771245.77},{"date":"2026-09-23","open":700000.0,"close":700000.0,"high":700000.0,"low":700000.0,"change":-129440.0,"trading_volume":4.0,"trading_value":2800000.0},{"date":"2026-09-23","open":11000.0,"close":10897.0,"high":11098.0,"low":10812.0,"change":-3.0,"trading_volume":4156.0,"trading_value":45234904.82},{"date":"2026-09-23","open":21600.0,"close":21600.0,"high":21600.0,"low":21600.0,"change":3600.0,"trading_volume":8.0,"trading_value":172800.0},{"date":"2026-09-23","open":68000.0,"close":67500.0,"high":68000.0,"low":67500.0,"change":-500.0,"trading_volume":6.0,"trading_value":407000.0},{"date":"2026-09-23","open":208.0,"close":196.01,"high":213.0,"low":190.0,"change":-10.99,"trading_volume":32773.0,"trading_value":6569168.8},{"date":"2026-09-23","open":3.58,"close":3.59,"high":3.64,"low":3.4700000286102295,"change":0.01,"trading_volume":1667898.0,"trading_value":5953027.41},{"date":"2026-09-23","open":1645.0,"close":1510.0,"high":1837.98,"low":1500.0,"change":-135.0,"trading_volume":715.0,"trading_value":1170081.09},{"date":"2026-09-23","open":90.34,"close":88.0,"high":90.48,"low":86.11000061035156,"change":-2.34,"trading_volume":23417.0,"trading_value":2082629.99},{"date":"2026-09-23","open":41.3,"close":41.19,"high":41.3,"low":40.619998931884766,"change":0.0,"trading_volume":657623.0,"trading_value":26992103.32},{"date":"2026-09-23","open":96000.0,"close":97000.0,"high":97000.0,"low":96000.0,"change":2000.0,"trading_volume":3.0,"trading_value":289500.0},{"date":"2026-09-23","open":5188.0,"close":5189.99,"high":5190.0,"low":5010.009765625,"change":39.99,"trading_volume":1763.0,"trading_value":9088699.02},{"date":"2026-09-23","open":4090.02,"close":4344.0,"high":4469.0,"low":4056.0400390625,"change":254.0,"trading_volume":251.0,"trading_value":1076866.09},{"date":"2026-09-23","open":1600.0,"close":1629.0,"high":1630.99,"low":1577.0999755859375,"change":-1.0,"trading_volume":180.0,"trading_value":290727.71},{"date":"2026-09-23","open":48500.0,"close":52999.0,"high":53989.0,"low":48418.0,"change":-901.0,"trading_volume":43.0,"trading_value":2203428.0},{"date":"2026-09-23","open":277.0,"close":276.99,"high":277.0,"low":269.5299987792969,"change":0.0,"trading_volume":2716.0,"trading_value":743376.27},{"date":"2026-09-23","open":112500.0,"close":112500.0,"high":112500.0,"low":112500.0,"change":-27900.0,"trading_volume":2.0,"trading_value":225000.0},{"date":"2026-09-23","open":9270.0,"close":9260.0,"high":9270.0,"low":8800.0,"change":-10.0,"trading_volume":141.0,"trading_value":1300281.13},{"date":"2026-09-23","open":1500.0,"close":1440.0,"high":1520.0,"low":1407.0999755859375,"change":-59.0,"trading_volume":7591.0,"trading_value":11072033.46},{"date":"2026-09-23","open":0.17,"close":0.16,"high":0.17,"low":0.1599999964237213,"change":-0.01,"trading_volume":8567554.0,"trading_value":1405609.15},{"date":"2026-09-23","open":0.01,"close":0.01,"high":0.01,"low":0.009999999776482582,"change":0.0,"trading_volume":404025838.0,"trading_value":4040258.38},{"date":"2026-09-23","open":17400.0,"close":17100.0,"high":17400.0,"low":17099.990234375,"change":-300.0,"trading_volume":44.0,"trading_value":761698.99},{"date":"2026-09-23","open":14500.0,"close":14250.01,"high":14500.0,"low":14250.009765625,"change":-291.99,"trading_volume":392.0,"trading_value":5656185.46},{"date":"2026-09-23","open":3250.0,"close":3290.0,"high":3300.0,"low":3240.0,"change":-8.0,"trading_volume":5126.0,"trading_value":16692020.1},{"date":"2026-09-23","open":21043.0,"close":21043.0,"high":21043.0,"low":21043.0,"change":0.0,"trading_volume":1.0,"trading_value":21043.0},{"date":"2026-09-23","open":7101.02,"close":7789.0,"high":7999.0,"low":7101.02001953125,"change":-211.0,"trading_volume":52.0,"trading_value":389366.32},{"date":"2026-09-23","open":116000.13,"close":116000.13,"high":116000.13,"low":116000.1328125,"change":-21999.9,"trading_volume":1.0,"trading_value":116000.13},{"date":"2026-09-23","open":4045.0,"close":4000.0,"high":4094.99,"low":3800.0,"change":-50.0,"trading_volume":2269.0,"trading_value":9062019.96},{"date":"2026-09-23","open":6927.0,"close":6801.01,"high":6950.0,"low":6800.0,"change":-125.99,"trading_volume":8825.0,"trading_value":60940391.22},{"date":"2026-09-23","open":840.01,"close":850.0,"high":969.9,"low":823.0999755859375,"change":30.2,"trading_volume":4967.0,"trading_value":4296136.5},{"date":"2026-09-23","open":125.0,"close":139.0,"high":142.95,"low":125.0,"change":9.0,"trading_volume":11045.0,"trading_value":1472821.99},{"date":"2026-09-23","open":14399.0,"close":14000.0,"high":14399.0,"low":12400.0,"change":-399.93,"trading_volume":4.0,"trading_value":53199.0},{"date":"2026-09-23","open":1040.0,"close":1068.0,"high":1068.0,"low":1040.0,"change":58.27,"trading_volume":189.0,"trading_value":201195.83},{"date":"2026-09-23","open":55800.0,"close":69000.0,"high":71000.0,"low":55555.0,"change":3000.0,"trading_volume":16.0,"trading_value":983216.0},{"date":"2026-09-23","open":4010.0,"close":4023.0,"high":4398.98,"low":4010.0,"change":11.0,"trading_volume":16.0,"trading_value":65353.19},{"date":"2026-09-23","open":107.0,"close":106.01,"high":109.0,"low":84.0,"change":3.01,"trading_volume":104013.0,"trading_value":10473520.01},{"date":"2026-09-23","open":92.05,"close":92.9,"high":93.0,"low":90.05000305175781,"change":0.9,"trading_volume":783522.0,"trading_value":72436418.05},{"date":"2026-09-23","open":940.0,"close":890.0,"high":996.0,"low":873.010009765625,"change":-50.0,"trading_volume":877.0,"trading_value":795357.37},{"date":"2026-09-23","open":1315.05,"close":1315.05,"high":1315.05,"low":1315.050048828125,"change":219.17,"trading_volume":1.0,"trading_value":1315.05},{"date":"2026-09-23","open":68000.0,"close":65000.0,"high":68000.0,"low":65000.0,"change":-3000.0,"trading_volume":16.0,"trading_value":1085000.0},{"date":"2026-09-23","open":25000.0,"close":25000.0,"high":29975.0,"low":22508.0,"change":0.0,"trading_volume":254.0,"trading_value":6566644.14},{"date":"2026-09-23","open":54510.0,"close":57200.0,"high":57900.0,"low":53501.0,"change":2700.0,"trading_volume":104.0,"trading_value":5816550.95},{"date":"2026-09-23","open":10500.0,"close":10599.0,"high":11000.0,"low":9237.0595703125,"change":-371.0,"trading_volume":48.0,"trading_value":484625.29},{"date":"2026-09-23","open":600.0,"close":588.0,"high":600.0,"low":588.0,"change":-7.02,"trading_volume":21087.0,"trading_value":12453668.78},{"date":"2026-09-23","open":2090.0,"close":2498.0,"high":2499.0,"low":2090.0,"change":408.0,"trading_volume":2560.0,"trading_value":6244693.85},{"date":"2026-09-23","open":88.11,"close":87.0,"high":90.0,"low":87.0,"change":-3.0,"trading_volume":11652.0,"trading_value":1028067.03},{"date":"2026-09-23","open":26697.0,"close":30001.0,"high":30046.8,"low":26600.0,"change":4962.0,"trading_volume":4446.0,"trading_value":128675330.65},{"date":"2026-09-23","open":10343561.65,"close":10343561.65,"high":10343561.65,"low":10343562.0,"change":150959.0,"trading_volume":50.0,"trading_value":517178082.5},{"date":"2026-09-23","open":111999.99,"close":110000.0,"high":111999.99,"low":110000.0,"change":-2997.0,"trading_volume":5.0,"trading_value":551999.99},{"date":"2026-09-23","open":107270.0,"close":107267.17,"high":107270.0,"low":107267.171875,"change":57.17,"trading_volume":11222.0,"trading_value":1203752490.21},{"date":"2026-09-23","open":108499.99,"close":108200.0,"high":108499.99,"low":107020.0,"change":-1449.0,"trading_volume":104.0,"trading_value":11157760.97},{"date":"2026-09-23","open":102000.0,"close":100500.0,"high":102000.0,"low":100500.0,"change":0.0,"trading_volume":867.0,"trading_value":87371093.3},{"date":"2026-09-23","open":115000.0,"close":114700.0,"high":118000.0,"low":114000.0,"change":-300.0,"trading_volume":115.0,"trading_value":13264481.0},{"date":"2026-09-23","open":110669.99,"close":110000.0,"high":110669.99,"low":110000.0,"change":-12000.0,"trading_volume":13.0,"trading_value":1431439.98},{"date":"2026-09-23","open":1070000.0,"close":1070000.0,"high":1070000.0,"low":1070000.0,"change":0.0,"trading_volume":5.0,"trading_value":5350000.0},{"date":"2026-09-22","open":6.78,"close":6.7,"high":6.82,"low":6.570000171661377,"change":-0.08,"trading_volume":78485123.0,"trading_value":523186106.91},{"date":"2026-09-22","open":1472.0,"close":1485.0,"high":1500.0,"low":1471.0,"change":-15.0,"trading_volume":760.0,"trading_value":1136454.0},{"date":"2026-09-22","open":2999.0,"close":2990.0,"high":3199.0,"low":2856.010009765625,"change":133.99,"trading_volume":18210.0,"trading_value":54165357.49},{"date":"2026-09-22","open":4849.49,"close":4738.0,"high":4849.49,"low":4600.0,"change":-111.49,"trading_volume":1667.0,"trading_value":7803310.82},{"date":"2026-09-22","open":7.25,"close":7.59,"high":7.6,"low":7.179999828338623,"change":-0.21,"trading_volume":1541801.0,"trading_value":11337500.47},{"date":"2026-09-22","open":3.25,"close":3.24,"high":3.27,"low":3.180000066757202,"change":-0.01,"trading_volume":5995233.0,"trading_value":19244699.91},{"date":"2026-09-22","open":11897.0,"close":11000.0,"high":11986.0,"low":11000.0,"change":787.0,"trading_volume":116.0,"trading_value":1291854.0},{"date":"2026-09-22","open":13001.0,"close":12050.0,"high":13300.0,"low":12000.990234375,"change":-950.0,"trading_volume":41.0,"trading_value":512808.57},{"date":"2026-09-22","open":11400.0,"close":11500.0,"high":11500.0,"low":11000.0,"change":100.0,"trading_volume":259.0,"trading_value":2881421.09},{"date":"2026-09-22","open":81301.0,"close":92222.29,"high":92222.29,"low":81301.0,"change":6722.29,"trading_volume":3.0,"trading_value":263523.29},{"date":"2026-09-22","open":3952.37,"close":3952.37,"high":3952.37,"low":3952.3701171875,"change":-47.63,"trading_volume":1.0,"trading_value":3952.37},{"date":"2026-09-22","open":450000.0,"close":450000.0,"high":450000.0,"low":450000.0,"change":49000.0,"trading_volume":2.0,"trading_value":900000.0},{"date":"2026-09-22","open":12602.0,"close":13399.0,"high":14511.6,"low":12100.0,"change":1306.0,"trading_volume":13498.0,"trading_value":187782363.63},{"date":"2026-09-22","open":18500.0,"close":18399.0,"high":18500.0,"low":17935.0,"change":99.0,"trading_volume":50250.0,"trading_value":914109463.71},{"date":"2026-09-22","open":14500.0,"close":15500.0,"high":15900.0,"low":14005.0,"change":1499.0,"trading_volume":151.0,"trading_value":2348582.17},{"date":"2026-09-22","open":345600.0,"close":345600.0,"high":345600.0,"low":344500.0,"change":57600.0,"trading_volume":21.0,"trading_value":7256500.0},{"date":"2026-09-22","open":35000.0,"close":35000.0,"high":39899.0,"low":34000.0,"change":-489.0,"trading_volume":502.0,"trading_value":18315837.04},{"date":"2026-09-22","open":27000.0,"close":26000.0,"high":29900.0,"low":24000.0,"change":-3990.0,"trading_volume":43.0,"trading_value":1119685.0},{"date":"2026-09-22","open":1100.0,"close":1240.0,"high":1280.4,"low":1061.0,"change":173.0,"trading_volume":5845.0,"trading_value":6510579.59},{"date":"2026-09-22","open":4.34,"close":4.17,"high":4.4,"low":4.159999847412109,"change":-0.19,"trading_volume":429659.0,"trading_value":1858849.19},{"date":"2026-09-22","open":0.89,"close":0.9,"high":0.9,"low":0.8600000143051147,"change":0.0,"trading_volume":7406181.0,"trading_value":6496145.41},{"date":"2026-09-22","open":25000.0,"close":30012.0,"high":30012.0,"low":25000.0,"change":5002.0,"trading_volume":1781.0,"trading_value":53158455.98},{"date":"2026-09-22","open":790000.0,"close":829440.0,"high":829440.0,"low":790000.0,"change":138240.0,"trading_volume":5.0,"trading_value":4101880.0},{"date":"2026-09-22","open":11000.0,"close":10900.0,"high":11260.0,"low":10800.0,"change":-131.0,"trading_volume":21682.0,"trading_value":237811125.74},{"date":"2026-09-22","open":26000.0,"close":18000.0,"high":26000.0,"low":18000.0,"change":-4200.0,"trading_volume":27.0,"trading_value":561465.0},{"date":"2026-09-22","open":63001.0,"close":68000.0,"high":68000.0,"low":63000.1015625,"change":1900.0,"trading_volume":61.0,"trading_value":4118002.2},{"date":"2026-09-22","open":213.0,"close":207.0,"high":213.99,"low":206.52000427246094,"change":-6.99,"trading_volume":12090.0,"trading_value":2569696.36},{"date":"2026-09-22","open":3.59,"close":3.58,"high":3.6,"low":3.4700000286102295,"change":-0.01,"trading_volume":606944.0,"trading_value":2158509.05},{"date":"2026-09-22","open":1650.0,"close":1645.0,"high":1900.0,"low":1380.010009765625,"change":-5.0,"trading_volume":280.0,"trading_value":488877.02},{"date":"2026-09-22","open":90.69,"close":90.34,"high":90.69,"low":87.05999755859375,"change":-0.06,"trading_volume":40325.0,"trading_value":3631581.2},{"date":"2026-09-22","open":40.98,"close":41.19,"high":41.2,"low":40.0,"change":0.59,"trading_volume":919173.0,"trading_value":37582579.03},{"date":"2026-09-22","open":85000.01,"close":95000.0,"high":104000.0,"low":80900.0,"change":-6000.0,"trading_volume":28.0,"trading_value":2485299.06},{"date":"2026-09-22","open":5000.0,"close":5150.0,"high":5190.0,"low":4950.009765625,"change":150.0,"trading_volume":5713.0,"trading_value":29313469.62},{"date":"2026-09-22","open":4400.0,"close":4090.0,"high":4480.0,"low":4056.0400390625,"change":-330.0,"trading_volume":364.0,"trading_value":1539756.74},{"date":"2026-09-22","open":1610.0,"close":1630.0,"high":1632.0,"low":1579.0,"change":10.81,"trading_volume":1582.0,"trading_value":2533694.53},{"date":"2026-09-22","open":55000.0,"close":53900.0,"high":57000.0,"low":47100.0,"change":-100.0,"trading_volume":119.0,"trading_value":6375800.0},{"date":"2026-09-22","open":278.99,"close":276.99,"high":278.99,"low":270.0,"change":-2.91,"trading_volume":5542.0,"trading_value":1512906.54},{"date":"2026-09-22","open":140399.99,"close":140399.99,"high":140399.99,"low":140399.984375,"change":23400.0,"trading_volume":1.0,"trading_value":140399.99},{"date":"2026-09-22","open":9200.0,"close":9270.0,"high":9280.0,"low":8120.0,"change":70.0,"trading_volume":1642.0,"trading_value":14690151.03},{"date":"2026-09-22","open":1500.0,"close":1499.0,"high":1540.0,"low":1411.02001953125,"change":-1.0,"trading_volume":28285.0,"trading_value":40753146.27},{"date":"2026-09-22","open":0.16,"close":0.17,"high":0.17,"low":0.15000000596046448,"change":-0.01,"trading_volume":29629626.0,"trading_value":4737085.75},{"date":"2026-09-22","open":0.01,"close":0.01,"high":0.01,"low":0.009999999776482582,"change":0.0,"trading_volume":886074559.0,"trading_value":8860745.59},{"date":"2026-09-22","open":19000.0,"close":17400.0,"high":19000.0,"low":16010.0,"change":401.0,"trading_volume":36.0,"trading_value":632478.0},{"date":"2026-09-22","open":14580.0,"close":14542.0,"high":14600.0,"low":14150.0,"change":435.92,"trading_volume":100.0,"trading_value":1433188.33},{"date":"2026-09-22","open":3384.99,"close":3298.0,"high":3400.0,"low":3240.0,"change":-49.99,"trading_volume":2894.0,"trading_value":9524980.6},{"date":"2026-09-22","open":7400.0,"close":8000.0,"high":8300.0,"low":6702.0,"change":0.0,"trading_volume":95.0,"trading_value":688424.02},{"date":"2026-09-22","open":2488.32,"close":2488.32,"high":2488.32,"low":2488.320068359375,"change":414.72,"trading_volume":1.0,"trading_value":2488.32},{"date":"2026-09-22","open":4099.0,"close":4050.0,"high":4099.0,"low":3950.0,"change":-42.0,"trading_volume":2070.0,"trading_value":8379678.69},{"date":"2026-09-22","open":6780.0,"close":6927.0,"high":6940.0,"low":6780.0,"change":141.0,"trading_volume":26301.0,"trading_value":180026966.1},{"date":"2026-09-22","open":700.01,"close":819.8,"high":840.0,"low":700.010009765625,"change":119.79,"trading_volume":3786.0,"trading_value":3015480.38},{"date":"2026-09-22","open":130.0,"close":130.0,"high":135.99,"low":123.19999694824219,"change":-6.98,"trading_volume":2297.0,"trading_value":303140.16},{"date":"2026-09-22","open":12899.28,"close":14399.93,"high":14399.94,"low":12899.2802734375,"change":2361.92,"trading_volume":61.0,"trading_value":858097.41},{"date":"2026-09-22","open":1067.0,"close":1009.73,"high":1067.0,"low":1009.72998046875,"change":-57.27,"trading_volume":74.0,"trading_value":76758.13},{"date":"2026-09-22","open":67777.0,"close":66000.0,"high":72222.27,"low":66000.0,"change":-4000.0,"trading_volume":8.0,"trading_value":551776.27},{"date":"2026-09-22","open":4006.0,"close":4012.0,"high":4699.0,"low":4006.0,"change":-38.0,"trading_volume":48.0,"trading_value":209882.41},{"date":"2026-09-22","open":106.0,"close":103.0,"high":112.0,"low":102.5,"change":-3.0,"trading_volume":91874.0,"trading_value":9612447.95},{"date":"2026-09-22","open":93.87,"close":92.0,"high":93.87,"low":90.0,"change":-1.88,"trading_volume":12964990.0,"trading_value":1172536842.88},{"date":"2026-09-22","open":899.0,"close":940.0,"high":950.01,"low":866.010009765625,"change":41.0,"trading_volume":17627.0,"trading_value":16603806.16},{"date":"2026-09-22","open":1095.88,"close":1095.88,"high":1095.88,"low":1095.8800048828125,"change":182.64,"trading_volume":1.0,"trading_value":1095.88},{"date":"2026-09-22","open":67000.0,"close":68000.0,"high":68000.0,"low":67000.0,"change":3000.0,"trading_volume":13.0,"trading_value":882000.0},{"date":"2026-09-22","open":21498.0,"close":25000.0,"high":25794.0,"low":21480.0,"change":3505.0,"trading_volume":429.0,"trading_value":10255905.97},{"date":"2026-09-22","open":53700.0,"close":54500.0,"high":58000.0,"low":53700.0,"change":898.0,"trading_volume":46.0,"trading_value":2598907.0},{"date":"2026-09-22","open":10000.0,"close":10970.0,"high":10978.9,"low":9038.1298828125,"change":-9.99,"trading_volume":88.0,"trading_value":906224.2},{"date":"2026-09-22","open":600.0,"close":595.02,"high":600.0,"low":592.0,"change":-4.98,"trading_volume":2658.0,"trading_value":1592950.94},{"date":"2026-09-22","open":2470.0,"close":2090.0,"high":2500.22,"low":1977.0,"change":-380.0,"trading_volume":1977.0,"trading_value":4470087.14},{"date":"2026-09-22","open":87.0,"close":90.0,"high":90.0,"low":87.0,"change":2.9,"trading_volume":48352.0,"trading_value":4243414.36},{"date":"2026-09-22","open":25730.0,"close":25039.0,"high":27600.0,"low":25000.0,"change":-671.0,"trading_volume":821.0,"trading_value":21210949.39},{"date":"2026-09-22","open":112997.0,"close":112997.0,"high":112997.0,"low":112997.0,"change":-2.99,"trading_volume":1.0,"trading_value":112997.0},{"date":"2026-09-22","open":125000.0,"close":100500.0,"high":125000.0,"low":100500.0,"change":-24057.0,"trading_volume":45.0,"trading_value":4645000.0},{"date":"2026-09-22","open":104339.36,"close":107210.0,"high":107210.0,"low":104339.359375,"change":55.02,"trading_volume":5835.0,"trading_value":613789841.32},{"date":"2026-09-22","open":108300.0,"close":109649.0,"high":109649.0,"low":106900.0,"change":2700.0,"trading_volume":988.0,"trading_value":106997846.69},{"date":"2026-09-22","open":100501.0,"close":100500.0,"high":101750.0,"low":100500.0,"change":-1250.0,"trading_volume":180.0,"trading_value":18091649.04},{"date":"2026-09-22","open":1080000.0,"close":1080000.0,"high":1080000.0,"low":1080000.0,"change":-10000.0,"trading_volume":2.0,"trading_value":2160000.0},{"date":"2026-09-22","open":123000.0,"close":120999.99,"high":131000.0,"low":120999.9921875,"change":11000.0,"trading_volume":26.0,"trading_value":3203999.99},{"date":"2026-09-22","open":115000.0,"close":115000.0,"high":115000.0,"low":114999.9921875,"change":0.0,"trading_volume":56.0,"trading_value":6439999.8},{"date":"2026-09-22","open":111999.99,"close":121999.99,"high":123000.0,"low":111999.9921875,"change":15000.0,"trading_volume":88.0,"trading_value":10062991.39},{"date":"2026-09-22","open":1070000.0,"close":1070000.0,"high":1070000.0,"low":1070000.0,"change":44999.0,"trading_volume":2.0,"trading_value":2140000.0},{"date":"2026-09-21","open":6.82,"close":6.78,"high":6.98,"low":6.670000076293945,"change":-0.03,"trading_volume":81144134.0,"trading_value":554065863.55},{"date":"2026-09-21","open":1471.0,"close":1500.0,"high":1500.0,"low":1471.0,"change":1.0,"trading_volume":247.0,"trading_value":368134.0},{"date":"2026-09-21","open":2849.0,"close":2856.01,"high":2970.0,"low":2702.0,"change":66.01,"trading_volume":8980.0,"trading_value":25800579.84},{"date":"2026-09-21","open":17280.0,"close":20736.0,"high":20736.0,"low":17280.0,"change":3456.0,"trading_volume":8.0,"trading_value":162432.0},{"date":"2026-09-21","open":4700.0,"close":4849.49,"high":4992.0,"low":4653.0,"change":169.49,"trading_volume":3080.0,"trading_value":14523528.79},{"date":"2026-09-21","open":7.9,"close":7.8,"high":8.0,"low":7.25,"change":0.1,"trading_volume":1359228.0,"trading_value":10207232.17},{"date":"2026-09-21","open":3.28,"close":3.25,"high":3.29,"low":3.1700000762939453,"change":-0.03,"trading_volume":6176308.0,"trading_value":19969353.23},{"date":"2026-09-21","open":10700.0,"close":10213.0,"high":10700.0,"low":10213.0,"change":-387.0,"trading_volume":9.0,"trading_value":94052.0},{"date":"2026-09-21","open":13097.0,"close":13000.0,"high":13500.0,"low":12000.0,"change":1000.0,"trading_volume":288.0,"trading_value":3649063.87},{"date":"2026-09-21","open":11436.0,"close":11400.0,"high":11500.0,"low":11400.0,"change":-36.0,"trading_volume":180.0,"trading_value":2069276.0},{"date":"2026-09-21","open":92000.0,"close":85500.0,"high":92222.28,"low":85500.0,"change":-5500.0,"trading_volume":4.0,"trading_value":355222.28},{"date":"2026-09-21","open":4200.0,"close":4000.0,"high":4293.21,"low":4000.0,"change":-200.0,"trading_volume":346.0,"trading_value":1404507.44},{"date":"2026-09-21","open":10150.0,"close":12093.0,"high":12093.09,"low":10150.0,"change":2015.42,"trading_volume":10540.0,"trading_value":124006187.74},{"date":"2026-09-21","open":18001.0,"close":18300.0,"high":18498.0,"low":18001.0,"change":-198.0,"trading_volume":9305.0,"trading_value":169628375.33},{"date":"2026-09-21","open":15000.0,"close":14001.0,"high":15000.0,"low":14000.0,"change":-999.0,"trading_volume":228.0,"trading_value":3265131.04},{"date":"2026-09-21","open":240000.0,"close":288000.0,"high":288000.0,"low":240000.0,"change":48000.0,"trading_volume":20.0,"trading_value":5363901.0},{"date":"2026-09-21","open":28999.99,"close":35489.0,"high":35800.0,"low":28999.990234375,"change":5625.0,"trading_volume":751.0,"trading_value":25270734.07},{"date":"2026-09-21","open":31000.0,"close":29990.0,"high":31000.0,"low":22000.0,"change":3990.0,"trading_volume":49.0,"trading_value":1305976.0},{"date":"2026-09-21","open":1100.0,"close":1067.0,"high":1300.0,"low":1059.0,"change":-33.0,"trading_volume":17546.0,"trading_value":19413021.22},{"date":"2026-09-21","open":4.59,"close":4.36,"high":4.59,"low":4.300000190734863,"change":0.11,"trading_volume":1618773.0,"trading_value":7083174.36},{"date":"2026-09-21","open":0.9,"close":0.9,"high":0.9,"low":0.8500000238418579,"change":0.01,"trading_volume":27396631.0,"trading_value":24100771.7},{"date":"2026-09-21","open":27398.99,"close":25010.0,"high":32000.0,"low":23150.0,"change":-2389.99,"trading_volume":523.0,"trading_value":15165757.76},{"date":"2026-09-21","open":691200.0,"close":691200.0,"high":691200.0,"low":691000.0,"change":115200.0,"trading_volume":6.0,"trading_value":4147000.0},{"date":"2026-09-21","open":11000.0,"close":11031.0,"high":11099.0,"low":10800.0,"change":41.0,"trading_volume":19754.0,"trading_value":215190063.25},{"date":"2026-09-21","open":22200.0,"close":22200.0,"high":22200.0,"low":22200.0,"change":3695.0,"trading_volume":2.0,"trading_value":44400.0},{"date":"2026-09-21","open":207.66,"close":213.99,"high":213.99,"low":207.66000366210938,"change":1.01,"trading_volume":43274.0,"trading_value":9183039.85},{"date":"2026-09-21","open":3.71,"close":3.59,"high":3.71,"low":3.4600000381469727,"change":0.0,"trading_volume":3748188.0,"trading_value":13545706.66},{"date":"2026-09-21","open":1442.0,"close":1650.0,"high":1850.0,"low":1441.1099853515625,"change":-59.0,"trading_volume":632.0,"trading_value":1050962.22},{"date":"2026-09-21","open":87.02,"close":90.4,"high":90.65,"low":87.0199966430664,"change":-0.25,"trading_volume":30044.0,"trading_value":2702816.87},{"date":"2026-09-21","open":40.96,"close":40.6,"high":41.55,"low":39.0,"change":-0.4,"trading_volume":1986018.0,"trading_value":79821738.48},{"date":"2026-09-21","open":102000.0,"close":101000.0,"high":102000.0,"low":82006.0,"change":3000.0,"trading_volume":8.0,"trading_value":785006.0},{"date":"2026-09-21","open":5000.0,"close":5000.0,"high":5199.0,"low":4801.0,"change":255.0,"trading_volume":10549.0,"trading_value":52849932.52},{"date":"2026-09-21","open":4483.0,"close":4420.0,"high":4483.0,"low":4201.0,"change":120.0,"trading_volume":230.0,"trading_value":1013379.26},{"date":"2026-09-21","open":1633.0,"close":1619.19,"high":1633.0,"low":1587.0,"change":-9.8,"trading_volume":944.0,"trading_value":1525300.64},{"date":"2026-09-21","open":55999.99,"close":54000.0,"high":55999.99,"low":49500.0,"change":-3000.0,"trading_volume":29.0,"trading_value":1536937.98},{"date":"2026-09-21","open":275.0,"close":279.9,"high":279.95,"low":270.0,"change":-0.07,"trading_volume":1097.0,"trading_value":302763.72},{"date":"2026-09-21","open":138240.0,"close":117000.0,"high":138240.0,"low":117000.0,"change":1800.0,"trading_volume":11.0,"trading_value":1365745.0},{"date":"2026-09-21","open":9350.0,"close":9200.0,"high":9750.0,"low":9000.0,"change":101.0,"trading_volume":12579.0,"trading_value":121436510.53},{"date":"2026-09-21","open":1510.0,"close":1500.0,"high":1550.0,"low":1408.02001953125,"change":0.0,"trading_volume":12288.0,"trading_value":18101792.19},{"date":"2026-09-21","open":0.18,"close":0.18,"high":0.18,"low":0.17000000178813934,"change":0.01,"trading_volume":8738802.0,"trading_value":1562660.45},{"date":"2026-09-21","open":0.01,"close":0.01,"high":0.01,"low":0.009999999776482582,"change":0.0,"trading_volume":77574986.0,"trading_value":775749.86},{"date":"2026-09-21","open":17000.0,"close":16999.0,"high":17499.0,"low":16000.01953125,"change":-400.99,"trading_volume":47.0,"trading_value":800314.04},{"date":"2026-09-21","open":14459.0,"close":14106.08,"high":14600.0,"low":14106.080078125,"change":-352.92,"trading_volume":69.0,"trading_value":1002294.98},{"date":"2026-09-21","open":3350.0,"close":3347.99,"high":3351.0,"low":3288.0,"change":-2.01,"trading_volume":4220.0,"trading_value":14029842.17},{"date":"2026-09-21","open":8299.0,"close":8000.0,"high":8299.0,"low":6645.0,"change":-300.0,"trading_volume":81.0,"trading_value":616309.72},{"date":"2026-09-21","open":130000.0,"close":138000.0,"high":138000.0,"low":130000.0,"change":22998.0,"trading_volume":5.0,"trading_value":663000.0},{"date":"2026-09-21","open":4090.0,"close":4092.0,"high":4100.0,"low":3951.0,"change":2.0,"trading_volume":7535.0,"trading_value":30660846.24},{"date":"2026-09-21","open":6850.0,"close":6786.0,"high":6998.0,"low":6650.0,"change":-113.0,"trading_volume":12946.0,"trading_value":88035209.15},{"date":"2026-09-21","open":730.0,"close":700.01,"high":731.0,"low":613.0999755859375,"change":-29.99,"trading_volume":2762.0,"trading_value":1987031.95},{"date":"2026-09-21","open":130.0,"close":136.98,"high":149.98,"low":123.0999984741211,"change":6.98,"trading_volume":10876.0,"trading_value":1456818.83},{"date":"2026-09-21","open":12038.01,"close":12038.01,"high":12038.01,"low":12038.009765625,"change":38.01,"trading_volume":19.0,"trading_value":228722.19},{"date":"2026-09-21","open":1007.0,"close":1067.0,"high":1068.0,"low":1007.0,"change":59.01,"trading_volume":77.0,"trading_value":79768.26},{"date":"2026-09-21","open":67200.0,"close":70000.0,"high":77500.0,"low":67050.0,"change":1999.0,"trading_volume":23.0,"trading_value":1581398.0},{"date":"2026-09-21","open":4005.8,"close":4050.0,"high":4747.0,"low":4005.0,"change":-449.66,"trading_volume":65.0,"trading_value":278801.58},{"date":"2026-09-21","open":106.71,"close":106.0,"high":108.0,"low":105.0,"change":-1.0,"trading_volume":42537.0,"trading_value":4524852.89},{"date":"2026-09-21","open":96.4,"close":93.88,"high":96.4,"low":92.01000213623047,"change":-2.52,"trading_volume":5301301.0,"trading_value":498718471.68},{"date":"2026-09-21","open":867.0,"close":899.0,"high":912.05,"low":860.0,"change":28.0,"trading_volume":4785.0,"trading_value":4178974.07},{"date":"2026-09-21","open":913.24,"close":913.24,"high":913.24,"low":913.239990234375,"change":152.2,"trading_volume":1.0,"trading_value":913.24},{"date":"2026-09-21","open":63500.0,"close":65000.0,"high":65000.0,"low":63500.0,"change":1500.0,"trading_volume":2.0,"trading_value":128500.0},{"date":"2026-09-21","open":21000.0,"close":21495.0,"high":21499.0,"low":19008.0,"change":2485.0,"trading_volume":276.0,"trading_value":5698070.28},{"date":"2026-09-21","open":55000.0,"close":53602.0,"high":57000.0,"low":53600.0,"change":-398.0,"trading_volume":207.0,"trading_value":11199663.18},{"date":"2026-09-21","open":9151.0,"close":10979.99,"high":10980.0,"low":9150.0,"change":1829.99,"trading_volume":102.0,"trading_value":1092538.75},{"date":"2026-09-21","open":590.5,"close":600.0,"high":607.5,"low":590.5,"change":-7.9,"trading_volume":1077.0,"trading_value":647112.48},{"date":"2026-09-21","open":2200.0,"close":2470.0,"high":2500.0,"low":2200.0,"change":171.0,"trading_volume":2698.0,"trading_value":6668912.42},{"date":"2026-09-21","open":90.0,"close":87.1,"high":90.0,"low":84.0,"change":-2.9,"trading_volume":12308.0,"trading_value":1089029.66},{"date":"2026-09-21","open":27599.0,"close":25710.0,"high":27600.0,"low":25636.0,"change":-1390.0,"trading_volume":372.0,"trading_value":9981082.08},{"date":"2026-09-21","open":112999.99,"close":112999.99,"high":112999.99,"low":112999.9921875,"change":5999.99,"trading_volume":4.0,"trading_value":451999.96},{"date":"2026-09-21","open":124557.0,"close":124557.0,"high":124557.0,"low":124557.0,"change":19557.0,"trading_volume":1.0,"trading_value":124557.0},{"date":"2026-09-21","open":107100.0,"close":107154.98,"high":107156.0,"low":107100.0,"change":2940.19,"trading_volume":11539.0,"trading_value":1236442284.56},{"date":"2026-09-21","open":106950.0,"close":106949.0,"high":106950.0,"low":105611.0,"change":949.0,"trading_volume":339.0,"trading_value":36176210.42},{"date":"2026-09-21","open":102000.0,"close":101750.0,"high":102000.0,"low":100500.0,"change":-50.0,"trading_volume":2311.0,"trading_value":232366900.4},{"date":"2026-09-21","open":112500.0,"close":110000.0,"high":115000.0,"low":110000.0,"change":0.0,"trading_volume":96.0,"trading_value":10570062.3},{"date":"2026-09-21","open":114000.0,"close":115000.0,"high":118997.5,"low":113500.0,"change":1000.0,"trading_volume":69.0,"trading_value":7862996.5},{"date":"2026-09-21","open":107011.0,"close":107000.0,"high":107011.0,"low":107000.0,"change":-3500.0,"trading_volume":66.0,"trading_value":7062136.0},{"date":"2026-09-18","open":6.87,"close":6.81,"high":6.89,"low":6.789999961853027,"change":-0.06,"trading_volume":106214894.0,"trading_value":725385216.83},{"date":"2026-09-18","open":1480.0,"close":1499.0,"high":1500.0,"low":1471.0,"change":19.0,"trading_volume":247.0,"trading_value":367768.0},{"date":"2026-09-18","open":2936.0,"close":2790.0,"high":2936.0,"low":2610.0,"change":-150.0,"trading_volume":25521.0,"trading_value":70647300.35},{"date":"2026-09-18","open":17280.0,"close":17280.0,"high":17280.0,"low":17280.0,"change":2880.0,"trading_volume":1.0,"trading_value":17280.0},{"date":"2026-09-18","open":4710.0,"close":4680.0,"high":4710.0,"low":4651.009765625,"change":-19.8,"trading_volume":2959.0,"trading_value":13849847.06},{"date":"2026-09-18","open":7.95,"close":7.7,"high":8.0,"low":7.599999904632568,"change":-0.24,"trading_volume":474402.0,"trading_value":3745318.62},{"date":"2026-09-18","open":3.16,"close":3.28,"high":3.37,"low":3.1500000953674316,"change":0.12,"trading_volume":15457373.0,"trading_value":50215749.09},{"date":"2026-09-18","open":11000.0,"close":10600.0,"high":11000.0,"low":10600.0,"change":100.0,"trading_volume":2.0,"trading_value":21600.0},{"date":"2026-09-18","open":13100.0,"close":12000.0,"high":13800.0,"low":11500.0,"change":-0.01,"trading_volume":196.0,"trading_value":2331301.97},{"date":"2026-09-18","open":11500.0,"close":11436.0,"high":11500.0,"low":11420.099609375,"change":-62.0,"trading_volume":161.0,"trading_value":1850502.1},{"date":"2026-09-18","open":90000.0,"close":91000.0,"high":92222.0,"low":82000.0,"change":9699.0,"trading_volume":23.0,"trading_value":2077775.95},{"date":"2026-09-18","open":409000.0,"close":401000.0,"high":415000.0,"low":401000.0,"change":-8999.0,"trading_volume":302.0,"trading_value":123814999.0},{"date":"2026-09-18","open":8300.0,"close":10077.58,"high":10077.58,"low":8264.0,"change":1679.59,"trading_volume":16212.0,"trading_value":153509786.76},{"date":"2026-09-18","open":18001.0,"close":18498.0,"high":18600.0,"low":17730.0,"change":498.0,"trading_volume":22438.0,"trading_value":408318655.42},{"date":"2026-09-18","open":15685.0,"close":15000.0,"high":15685.0,"low":14262.0,"change":-685.0,"trading_volume":38.0,"trading_value":558772.09},{"date":"2026-09-18","open":300000.0,"close":240000.0,"high":360000.0,"low":240000.0,"change":-60000.0,"trading_volume":53.0,"trading_value":14518195.0},{"date":"2026-09-18","open":31400.0,"close":29864.0,"high":34999.99,"low":26005.0,"change":-1471.0,"trading_volume":310.0,"trading_value":9250294.19},{"date":"2026-09-18","open":26400.0,"close":26000.0,"high":26403.6,"low":22000.0,"change":3997.0,"trading_volume":66.0,"trading_value":1720027.4},{"date":"2026-09-18","open":1030.1,"close":1100.0,"high":1100.0,"low":1030.0999755859375,"change":1.0,"trading_volume":199.0,"trading_value":218062.55},{"date":"2026-09-18","open":4.2,"close":4.25,"high":4.47,"low":4.179999828338623,"change":-0.15,"trading_volume":1105912.0,"trading_value":4745147.13},{"date":"2026-09-18","open":0.93,"close":0.89,"high":0.93,"low":0.8500000238418579,"change":-0.02,"trading_volume":40211141.0,"trading_value":35194169.05},{"date":"2026-09-18","open":23300.0,"close":27399.99,"high":27999.99,"low":23000.0,"change":4059.99,"trading_volume":477.0,"trading_value":11814626.09},{"date":"2026-09-18","open":480002.0,"close":576000.0,"high":576000.0,"low":480000.0,"change":95998.0,"trading_volume":11.0,"trading_value":5934006.0},{"date":"2026-09-18","open":10900.0,"close":10990.0,"high":11000.0,"low":10800.0,"change":90.0,"trading_volume":25338.0,"trading_value":276570094.79},{"date":"2026-09-18","open":206.35,"close":212.98,"high":213.98,"low":196.0,"change":-1.96,"trading_volume":20645.0,"trading_value":4350636.84},{"date":"2026-09-18","open":3.49,"close":3.59,"high":3.69,"low":3.490000009536743,"change":0.08,"trading_volume":8551901.0,"trading_value":30238134.66},{"date":"2026-09-18","open":1440.0,"close":1709.0,"high":1726.78,"low":1439.0,"change":270.0,"trading_volume":3125.0,"trading_value":4756705.01},{"date":"2026-09-18","open":90.0,"close":90.65,"high":90.78,"low":86.08999633789062,"change":0.65,"trading_volume":48773.0,"trading_value":4375731.07},{"date":"2026-09-18","open":42.64,"close":41.0,"high":43.0,"low":40.599998474121094,"change":0.0,"trading_volume":1195258.0,"trading_value":49301380.81},{"date":"2026-09-18","open":101000.0,"close":98000.0,"high":101000.0,"low":98000.0,"change":3000.0,"trading_volume":3.0,"trading_value":297000.0},{"date":"2026-09-18","open":5198.99,"close":4745.0,"high":5199.0,"low":4200.0,"change":-454.0,"trading_volume":8769.0,"trading_value":43000944.61},{"date":"2026-09-18","open":4535.0,"close":4300.0,"high":4535.0,"low":4101.0,"change":-148.99,"trading_volume":309.0,"trading_value":1367486.97},{"date":"2026-09-18","open":1632.99,"close":1628.99,"high":1632.99,"low":1582.010009765625,"change":-0.71,"trading_volume":4136.0,"trading_value":6702917.57},{"date":"2026-09-18","open":56000.0,"close":57000.0,"high":57000.0,"low":47600.0,"change":9445.0,"trading_volume":16.0,"trading_value":882007.96},{"date":"2026-09-18","open":279.0,"close":279.97,"high":279.99,"low":272.0,"change":9.97,"trading_volume":2703.0,"trading_value":750129.81},{"date":"2026-09-18","open":114999.01,"close":115200.0,"high":115200.0,"low":114999.0078125,"change":19200.0,"trading_volume":14.0,"trading_value":1612599.01},{"date":"2026-09-18","open":9350.0,"close":9099.0,"high":9801.0,"low":8990.0,"change":99.0,"trading_volume":1812.0,"trading_value":16525244.55},{"date":"2026-09-18","open":1510.0,"close":1500.0,"high":1600.0,"low":1470.010009765625,"change":-33.0,"trading_volume":8837.0,"trading_value":13605624.31},{"date":"2026-09-18","open":0.17,"close":0.17,"high":0.17,"low":0.1599999964237213,"change":-0.01,"trading_volume":12316990.0,"trading_value":2062999.67},{"date":"2026-09-18","open":0.01,"close":0.01,"high":0.01,"low":0.009999999776482582,"change":0.0,"trading_volume":327797344.0,"trading_value":3277973.44},{"date":"2026-09-18","open":16005.99,"close":17399.99,"high":17450.0,"low":15800.0,"change":400.99,"trading_volume":41.0,"trading_value":704771.92},{"date":"2026-09-18","open":14496.99,"close":14459.0,"high":14496.99,"low":14000.0,"change":-40.7,"trading_volume":193.0,"trading_value":2718965.68},{"date":"2026-09-18","open":3300.0,"close":3350.0,"high":3399.0,"low":3286.0,"change":0.0,"trading_volume":1388.0,"trading_value":4640569.14},{"date":"2026-09-18","open":8300.01,"close":8300.0,"high":8395.0,"low":7301.009765625,"change":-148.0,"trading_volume":39.0,"trading_value":317398.4},{"date":"2026-09-18","open":2073.6,"close":2073.6,"high":2073.6,"low":2073.60009765625,"change":345.6,"trading_volume":2.0,"trading_value":4147.2},{"date":"2026-09-18","open":115001.01,"close":115002.0,"high":115005.0,"low":115001.0078125,"change":-998.0,"trading_volume":15.0,"trading_value":1725029.07},{"date":"2026-09-18","open":4095.0,"close":4090.0,"high":4095.0,"low":4031.0,"change":0.0,"trading_volume":978.0,"trading_value":3993462.86},{"date":"2026-09-18","open":6683.0,"close":6899.0,"high":7000.0,"low":6500.0,"change":217.0,"trading_volume":165186.0,"trading_value":1116378527.4},{"date":"2026-09-18","open":740.0,"close":730.0,"high":840.0,"low":601.0,"change":6.0,"trading_volume":6854.0,"trading_value":5042094.06},{"date":"2026-09-18","open":125.0,"close":130.0,"high":132.95,"low":122.01000213623047,"change":0.0,"trading_volume":7841.0,"trading_value":981273.79},{"date":"2026-09-18","open":13796.0,"close":12000.0,"high":14500.0,"low":11838.009765625,"change":-2797.01,"trading_volume":14.0,"trading_value":177013.17},{"date":"2026-09-18","open":1004.0,"close":1007.99,"high":1066.15,"low":1004.0,"change":-52.0,"trading_volume":173.0,"trading_value":183300.62},{"date":"2026-09-18","open":80999.0,"close":68001.0,"high":80999.0,"low":66000.0078125,"change":-13999.0,"trading_volume":8.0,"trading_value":584000.02},{"date":"2026-09-18","open":5399.0,"close":4499.66,"high":5399.0,"low":4000.0,"change":-0.34,"trading_volume":113.0,"trading_value":487053.52},{"date":"2026-09-18","open":107.0,"close":107.0,"high":114.8,"low":106.55000305175781,"change":-2.0,"trading_volume":32360.0,"trading_value":3486011.63},{"date":"2026-09-18","open":96.0,"close":96.4,"high":97.0,"low":95.75,"change":-0.6,"trading_volume":6086616.0,"trading_value":584275921.5},{"date":"2026-09-18","open":868.12,"close":871.0,"high":942.0,"low":866.0,"change":-29.0,"trading_volume":992.0,"trading_value":886167.34},{"date":"2026-09-18","open":761.04,"close":761.04,"high":761.04,"low":761.0399780273438,"change":126.84,"trading_volume":1.0,"trading_value":761.04},{"date":"2026-09-18","open":60000.0,"close":63500.0,"high":63500.0,"low":60000.0,"change":3500.0,"trading_volume":16.0,"trading_value":1009000.0},{"date":"2026-09-18","open":21700.0,"close":19010.0,"high":21700.0,"low":18600.30078125,"change":-2690.0,"trading_volume":105.0,"trading_value":2169680.42},{"date":"2026-09-18","open":56000.0,"close":54000.0,"high":56000.0,"low":54000.0,"change":-1900.0,"trading_volume":231.0,"trading_value":12850133.28},{"date":"2026-09-18","open":10000.0,"close":9150.0,"high":10000.0,"low":9038.0302734375,"change":-850.0,"trading_volume":33.0,"trading_value":320467.04},{"date":"2026-09-18","open":609.95,"close":607.9,"high":609.95,"low":590.5,"change":7.9,"trading_volume":1838.0,"trading_value":1111397.91},{"date":"2026-09-18","open":2222.22,"close":2299.0,"high":2299.0,"low":1915.010009765625,"change":99.0,"trading_volume":2959.0,"trading_value":6631379.37},{"date":"2026-09-18","open":87.0,"close":90.0,"high":90.0,"low":86.0,"change":2.99,"trading_volume":24262.0,"trading_value":2143864.04},{"date":"2026-09-18","open":26498.0,"close":27100.0,"high":27600.0,"low":25007.0,"change":601.01,"trading_volume":863.0,"trading_value":22914543.7},{"date":"2026-09-18","open":109263.0,"close":107000.0,"high":109263.0,"low":107000.0,"change":-499.0,"trading_volume":19.0,"trading_value":2062423.0},{"date":"2026-09-18","open":111000.0,"close":104214.79,"high":111000.0,"low":104214.7890625,"change":62.23,"trading_volume":14243.0,"trading_value":1485940791.25},{"date":"2026-09-18","open":108300.0,"close":106000.0,"high":108300.0,"low":106000.0,"change":-1000.0,"trading_volume":299.0,"trading_value":31835751.0},{"date":"2026-09-18","open":102000.0,"close":101800.0,"high":102000.0,"low":100500.0,"change":600.0,"trading_volume":4953.0,"trading_value":504185164.17},{"date":"2026-09-18","open":115000.0,"close":110000.0,"high":115999.99,"low":110000.0,"change":-6000.0,"trading_volume":154.0,"trading_value":16952000.51},{"date":"2026-09-18","open":114995.0,"close":114000.0,"high":115000.0,"low":110003.0,"change":-994.46,"trading_volume":410.0,"trading_value":46750663.27},{"date":"2026-09-18","open":112000.0,"close":110500.0,"high":112000.0,"low":107400.0,"change":2500.0,"trading_volume":30.0,"trading_value":3249151.0},{"date":"2026-09-18","open":1058000.0,"close":1025001.0,"high":1058000.0,"low":1025001.0,"change":-54999.0,"trading_volume":35.0,"trading_value":36842001.0},{"date":"2026-09-17","open":6.97,"close":6.87,"high":7.0,"low":6.800000190734863,"change":0.02,"trading_volume":50219043.0,"trading_value":343954463.79},{"date":"2026-09-17","open":1500.0,"close":1480.0,"high":1500.0,"low":1475.0,"change":-5.0,"trading_volume":173.0,"trading_value":259058.0},{"date":"2026-09-17","open":2575.0,"close":2940.0,"high":2945.0,"low":2513.010009765625,"change":361.0,"trading_volume":10572.0,"trading_value":28121265.17},{"date":"2026-09-17","open":14200.0,"close":14400.0,"high":14400.0,"low":14200.0,"change":2400.0,"trading_volume":11.0,"trading_value":156600.0},{"date":"2026-09-17","open":4700.0,"close":4699.8,"high":4700.0,"low":4600.0,"change":-0.2,"trading_volume":1956.0,"trading_value":9091520.46},{"date":"2026-09-17","open":7.41,"close":7.94,"high":8.0,"low":7.409999847412109,"change":0.54,"trading_volume":3661843.0,"trading_value":28525914.81},{"date":"2026-09-17","open":3.23,"close":3.16,"high":3.37,"low":3.1500000953674316,"change":-0.07,"trading_volume":15225884.0,"trading_value":48872404.23},{"date":"2026-09-17","open":11986.0,"close":10500.0,"high":11986.0,"low":10500.0,"change":-500.0,"trading_volume":86.0,"trading_value":907482.2},{"date":"2026-09-17","open":13100.0,"close":12000.01,"high":13100.0,"low":11103.0,"change":-1099.99,"trading_volume":30.0,"trading_value":377688.03},{"date":"2026-09-17","open":11410.0,"close":11498.0,"high":11500.0,"low":11410.0,"change":88.0,"trading_volume":92.0,"trading_value":1055897.0},{"date":"2026-09-17","open":81301.0,"close":81301.0,"high":81301.0,"low":81301.0,"change":-10698.0,"trading_volume":1.0,"trading_value":81301.0},{"date":"2026-09-17","open":4260.0,"close":4200.0,"high":4294.0,"low":4200.0,"change":-94.99,"trading_volume":42.0,"trading_value":180061.77},{"date":"2026-09-17","open":410000.0,"close":409999.0,"high":410000.0,"low":409999.0,"change":9999.0,"trading_volume":3.0,"trading_value":1229999.0},{"date":"2026-09-17","open":7400.0,"close":8397.99,"high":8650.0,"low":7350.0,"change":1097.99,"trading_volume":7548.0,"trading_value":60908901.66},{"date":"2026-09-17","open":18400.0,"close":18000.0,"high":18999.0,"low":17801.0,"change":-400.0,"trading_volume":27481.0,"trading_value":497666396.12},{"date":"2026-09-17","open":15800.0,"close":15685.0,"high":15800.0,"low":14200.0,"change":-212.0,"trading_volume":55.0,"trading_value":799418.04},{"date":"2026-09-17","open":255590.4,"close":300000.0,"high":300000.0,"low":204472.3125,"change":44409.6,"trading_volume":36.0,"trading_value":8591924.31},{"date":"2026-09-17","open":30000.0,"close":31335.0,"high":31335.0,"low":28000.0,"change":5222.0,"trading_volume":504.0,"trading_value":15250956.82},{"date":"2026-09-17","open":23500.0,"close":22003.0,"high":28199.0,"low":21001.0,"change":-1497.0,"trading_volume":91.0,"trading_value":2215655.18},{"date":"2026-09-17","open":1090.0,"close":1099.0,"high":1100.0,"low":1031.0,"change":0.0,"trading_volume":405.0,"trading_value":443918.0},{"date":"2026-09-17","open":4.41,"close":4.4,"high":4.41,"low":4.269999980926514,"change":-0.01,"trading_volume":959422.0,"trading_value":4208055.63},{"date":"2026-09-17","open":0.9,"close":0.91,"high":0.94,"low":0.8999999761581421,"change":0.01,"trading_volume":7527672.0,"trading_value":6857927.35},{"date":"2026-09-17","open":19450.0,"close":23340.0,"high":23340.0,"low":18500.0,"change":3890.0,"trading_volume":514.0,"trading_value":11381229.7},{"date":"2026-09-17","open":480001.0,"close":480002.0,"high":500000.0,"low":480000.0,"change":-119998.0,"trading_volume":8.0,"trading_value":3860003.0},{"date":"2026-09-17","open":11260.0,"close":10900.0,"high":11260.0,"low":10800.0,"change":-100.0,"trading_volume":27540.0,"trading_value":301577304.16},{"date":"2026-09-17","open":27599.9,"close":18505.0,"high":27599.99,"low":18505.0,"change":-4495.0,"trading_volume":4.0,"trading_value":99704.89},{"date":"2026-09-17","open":189.99,"close":214.94,"high":219.98,"low":187.13999938964844,"change":24.95,"trading_volume":35435.0,"trading_value":6846712.06},{"date":"2026-09-17","open":3.58,"close":3.51,"high":3.67,"low":3.490000009536743,"change":-0.07,"trading_volume":929560.0,"trading_value":3350184.2},{"date":"2026-09-17","open":1379.5,"close":1439.0,"high":1449.0,"low":1379.5,"change":109.0,"trading_volume":632.0,"trading_value":885119.55},{"date":"2026-09-17","open":90.79,"close":90.0,"high":90.79,"low":85.0,"change":-0.79,"trading_volume":119459.0,"trading_value":10567403.82},{"date":"2026-09-17","open":41.02,"close":41.0,"high":41.6,"low":41.0,"change":0.0,"trading_volume":833611.0,"trading_value":34318303.44},{"date":"2026-09-17","open":95500.0,"close":95000.0,"high":95999.0,"low":95000.0,"change":9000.0,"trading_volume":4.0,"trading_value":381499.0},{"date":"2026-09-17","open":5200.0,"close":5199.0,"high":5398.0,"low":4800.0,"change":1.0,"trading_volume":10166.0,"trading_value":51368109.29},{"date":"2026-09-17","open":4535.96,"close":4448.99,"high":4535.96,"low":4210.009765625,"change":246.89,"trading_volume":151.0,"trading_value":676377.45},{"date":"2026-09-17","open":1630.0,"close":1629.7,"high":1630.0,"low":1582.010009765625,"change":-0.28,"trading_volume":475.0,"trading_value":769844.63},{"date":"2026-09-17","open":62000.0,"close":47555.0,"high":62000.0,"low":47000.0,"change":-7345.0,"trading_volume":19.0,"trading_value":1044805.0},{"date":"2026-09-17","open":279.0,"close":270.0,"high":279.0,"low":270.0,"change":-8.7,"trading_volume":10329.0,"trading_value":2815577.15},{"date":"2026-09-17","open":96000.0,"close":96000.0,"high":120000.0,"low":96000.0,"change":-24000.0,"trading_volume":31.0,"trading_value":3359999.9},{"date":"2026-09-17","open":9100.0,"close":9000.0,"high":9393.0,"low":9000.0,"change":-100.0,"trading_volume":3904.0,"trading_value":35168556.45},{"date":"2026-09-17","open":1582.0,"close":1533.0,"high":1585.0,"low":1471.010009765625,"change":-48.99,"trading_volume":6920.0,"trading_value":10669682.95},{"date":"2026-09-17","open":0.18,"close":0.18,"high":0.18,"low":0.17000000178813934,"change":0.01,"trading_volume":9900131.0,"trading_value":1752803.75},{"date":"2026-09-17","open":0.01,"close":0.01,"high":0.01,"low":0.009999999776482582,"change":0.0,"trading_volume":233855163.0,"trading_value":2338551.63},{"date":"2026-09-17","open":16300.0,"close":16999.0,"high":18349.0,"low":16300.0,"change":699.0,"trading_volume":155.0,"trading_value":2554124.02},{"date":"2026-09-17","open":14500.0,"close":14499.7,"high":14500.0,"low":14001.009765625,"change":-47.3,"trading_volume":109.0,"trading_value":1570021.49},{"date":"2026-09-17","open":3434.0,"close":3350.0,"high":3434.0,"low":3270.02001953125,"change":-85.0,"trading_volume":7069.0,"trading_value":23361153.76},{"date":"2026-09-17","open":21043.0,"close":21043.0,"high":21043.0,"low":21043.0,"change":3507.0,"trading_volume":1.0,"trading_value":21043.0},{"date":"2026-09-17","open":7757.99,"close":8448.0,"high":8600.0,"low":7302.0,"change":-152.0,"trading_volume":457.0,"trading_value":3411980.0},{"date":"2026-09-17","open":115055.01,"close":116000.0,"high":116000.0,"low":115055.0078125,"change":-13000.0,"trading_volume":6.0,"trading_value":691275.05},{"date":"2026-09-17","open":4095.0,"close":4090.0,"high":4098.0,"low":4021.10009765625,"change":-5.0,"trading_volume":1019.0,"trading_value":4160901.2},{"date":"2026-09-17","open":6990.0,"close":6682.0,"high":6996.99,"low":6482.0,"change":15.0,"trading_volume":61662.0,"trading_value":403909496.85},{"date":"2026-09-17","open":620.0,"close":724.0,"high":730.0,"low":606.010009765625,"change":105.0,"trading_volume":6113.0,"trading_value":4304127.02},{"date":"2026-09-17","open":123.1,"close":130.0,"high":140.0,"low":113.05000305175781,"change":6.9,"trading_volume":25672.0,"trading_value":3457366.85},{"date":"2026-09-17","open":15000.0,"close":14797.01,"high":15000.0,"low":14797.0,"change":0.01,"trading_volume":12.0,"trading_value":178174.01},{"date":"2026-09-17","open":1064.99,"close":1059.99,"high":1064.99,"low":1002.0,"change":-5.0,"trading_volume":227.0,"trading_value":239108.81},{"date":"2026-09-17","open":82000.0,"close":82000.0,"high":82000.0,"low":82000.0,"change":0.0,"trading_volume":2.0,"trading_value":164000.0},{"date":"2026-09-17","open":4600.0,"close":4500.0,"high":5500.0,"low":3681.0,"change":-100.0,"trading_volume":113.0,"trading_value":536313.01},{"date":"2026-09-17","open":117.97,"close":109.0,"high":117.97,"low":106.2699966430664,"change":-8.49,"trading_volume":114756.0,"trading_value":12434844.86},{"date":"2026-09-17","open":97.0,"close":97.0,"high":98.0,"low":96.05999755859375,"change":0.2,"trading_volume":293732.0,"trading_value":28431371.61},{"date":"2026-09-17","open":948.99,"close":900.0,"high":948.99,"low":867.0499877929688,"change":23.01,"trading_volume":1152.0,"trading_value":1026241.14},{"date":"2026-09-17","open":634.2,"close":634.2,"high":634.2,"low":634.2000122070312,"change":105.7,"trading_volume":1.0,"trading_value":634.2},{"date":"2026-09-17","open":19999.0,"close":21700.0,"high":21758.4,"low":17913.0,"change":3568.0,"trading_volume":327.0,"trading_value":6808828.4},{"date":"2026-09-17","open":60000.0,"close":55900.0,"high":60000.0,"low":54000.0,"change":0.0,"trading_volume":190.0,"trading_value":10517363.0},{"date":"2026-09-17","open":9101.01,"close":10000.0,"high":10000.0,"low":9101.009765625,"change":0.0,"trading_volume":30.0,"trading_value":297501.11},{"date":"2026-09-17","open":610.0,"close":600.0,"high":610.0,"low":593.0,"change":10.95,"trading_volume":3590.0,"trading_value":2183513.0},{"date":"2026-09-17","open":2020.0,"close":2200.0,"high":2200.0,"low":1885.0,"change":198.0,"trading_volume":1353.0,"trading_value":2874526.4},{"date":"2026-09-17","open":89.8,"close":87.01,"high":89.87,"low":86.0,"change":-2.85,"trading_volume":3909.0,"trading_value":348794.46},{"date":"2026-09-17","open":26429.0,"close":26498.99,"high":26498.99,"low":24551.0,"change":68.99,"trading_volume":732.0,"trading_value":19188079.66},{"date":"2026-09-17","open":108000.0,"close":104152.56,"high":111996.0,"low":104152.5625,"change":-3826.74,"trading_volume":2265.0,"trading_value":235983852.58},{"date":"2026-09-17","open":108299.0,"close":107000.0,"high":108299.0,"low":107000.0,"change":-100.0,"trading_volume":41.0,"trading_value":4390749.0},{"date":"2026-09-17","open":100503.0,"close":101200.0,"high":101999.99,"low":100404.0,"change":200.0,"trading_volume":201.0,"trading_value":20366848.98},{"date":"2026-09-17","open":1100000.0,"close":1090000.0,"high":1100000.0,"low":1090000.0,"change":-110000.0,"trading_volume":4.0,"trading_value":4380000.0},{"date":"2026-09-17","open":123000.0,"close":116000.0,"high":123000.0,"low":116000.0,"change":1500.05,"trading_volume":5.0,"trading_value":594000.0},{"date":"2026-09-17","open":123997.0,"close":114994.46,"high":123997.0,"low":113000.0,"change":4964.46,"trading_volume":59.0,"trading_value":6710918.32},{"date":"2026-09-17","open":110050.0,"close":108000.0,"high":110050.0,"low":108000.0,"change":1200.0,"trading_volume":19.0,"trading_value":2084700.0},{"date":"2026-09-17","open":1039000.0,"close":1080000.0,"high":1080000.0,"low":1039000.0,"change":10000.0,"trading_volume":8.0,"trading_value":8435000.0},{"date":"2026-09-16","open":7.02,"close":6.85,"high":7.02,"low":6.849999904632568,"change":-0.17,"trading_volume":38745105.0,"trading_value":269515889.55},{"date":"2026-09-16","open":1500.0,"close":1485.0,"high":1500.0,"low":1476.0,"change":-15.0,"trading_volume":253.0,"trading_value":378054.0},{"date":"2026-09-16","open":2590.0,"close":2579.0,"high":2590.0,"low":2500.0,"change":50.0,"trading_volume":8515.0,"trading_value":21573381.78},{"date":"2026-09-16","open":12000.0,"close":12000.0,"high":12000.0,"low":12000.0,"change":-1900.0,"trading_volume":2.0,"trading_value":24000.0},{"date":"2026-09-16","open":4711.0,"close":4700.0,"high":4900.0,"low":4680.0,"change":-11.0,"trading_volume":923.0,"trading_value":4384276.83},{"date":"2026-09-16","open":7.37,"close":7.4,"high":7.41,"low":7.300000190734863,"change":0.03,"trading_volume":1089939.0,"trading_value":8043656.3},{"date":"2026-09-16","open":3.0,"close":3.23,"high":3.4,"low":3.0,"change":0.23,"trading_volume":23366211.0,"trading_value":74813332.91},{"date":"2026-09-16","open":11397.0,"close":11000.0,"high":11397.0,"low":11000.0,"change":-10.0,"trading_volume":131.0,"trading_value":1445033.1},{"date":"2026-09-16","open":13100.0,"close":13100.0,"high":13120.0,"low":12998.0,"change":101.0,"trading_volume":58.0,"trading_value":758307.0},{"date":"2026-09-16","open":11499.0,"close":11410.0,"high":11499.0,"low":11400.0,"change":-89.0,"trading_volume":68.0,"trading_value":777994.0},{"date":"2026-09-16","open":89000.0,"close":91999.0,"high":91999.0,"low":75200.0,"change":-2001.0,"trading_volume":6.0,"trading_value":503401.1},{"date":"2026-09-16","open":3931.0,"close":4294.99,"high":4295.0,"low":3931.0,"change":392.99,"trading_volume":34.0,"trading_value":144928.94},{"date":"2026-09-16","open":7001.01,"close":7300.0,"high":7408.39,"low":7001.009765625,"change":300.0,"trading_volume":2682.0,"trading_value":19591060.52},{"date":"2026-09-16","open":18400.0,"close":18400.0,"high":18490.0,"low":18036.099609375,"change":-99.0,"trading_volume":12795.0,"trading_value":233901449.29},{"date":"2026-09-16","open":14300.0,"close":15897.0,"high":15999.0,"low":14100.0,"change":1387.0,"trading_volume":279.0,"trading_value":4361701.66},{"date":"2026-09-16","open":319488.0,"close":255590.4,"high":319488.0,"low":255590.40625,"change":-63897.6,"trading_volume":33.0,"trading_value":9073459.2},{"date":"2026-09-16","open":25100.0,"close":26113.0,"high":27999.0,"low":25100.0,"change":-1287.0,"trading_volume":599.0,"trading_value":15846689.69},{"date":"2026-09-16","open":28000.0,"close":23500.0,"high":28000.0,"low":23040.640625,"change":-5300.8,"trading_volume":63.0,"trading_value":1607550.64},{"date":"2026-09-16","open":1099.0,"close":1099.0,"high":1100.0,"low":1050.0,"change":47.8,"trading_volume":463.0,"trading_value":504390.0},{"date":"2026-09-16","open":4.4,"close":4.41,"high":4.47,"low":4.380000114440918,"change":0.01,"trading_volume":1220124.0,"trading_value":5410416.68},{"date":"2026-09-16","open":0.9,"close":0.9,"high":0.93,"low":0.8899999856948853,"change":0.0,"trading_volume":8338959.0,"trading_value":7555398.44},{"date":"2026-09-16","open":17522.69,"close":19450.0,"high":21900.0,"low":17522.689453125,"change":-2453.36,"trading_volume":1973.0,"trading_value":35260156.15},{"date":"2026-09-16","open":600000.0,"close":600000.0,"high":600000.0,"low":600000.0,"change":-150000.0,"trading_volume":3.0,"trading_value":1800000.0},{"date":"2026-09-16","open":11100.0,"close":11000.0,"high":11100.0,"low":10992.0,"change":-118.0,"trading_volume":18765.0,"trading_value":206757654.04},{"date":"2026-09-16","open":23000.0,"close":23000.0,"high":23000.0,"low":23000.0,"change":-5000.0,"trading_volume":12.0,"trading_value":276000.0},{"date":"2026-09-16","open":66100.0,"close":66100.0,"high":66100.0,"low":66100.0,"change":-8900.0,"trading_volume":61.0,"trading_value":4032100.0},{"date":"2026-09-16","open":189.99,"close":189.99,"high":189.99,"low":189.0500030517578,"change":0.0,"trading_volume":22602.0,"trading_value":4293704.52},{"date":"2026-09-16","open":3.61,"close":3.58,"high":3.69,"low":3.5,"change":-0.01,"trading_volume":2458348.0,"trading_value":8784915.42},{"date":"2026-09-16","open":1430.0,"close":1330.0,"high":1430.0,"low":1330.0,"change":-49.0,"trading_volume":335.0,"trading_value":473613.91},{"date":"2026-09-16","open":90.0,"close":90.79,"high":90.99,"low":87.0199966430664,"change":2.79,"trading_volume":164822.0,"trading_value":14886804.64},{"date":"2026-09-16","open":41.55,"close":41.0,"high":41.6,"low":41.0,"change":-0.5,"trading_volume":1387955.0,"trading_value":57343962.56},{"date":"2026-09-16","open":86000.0,"close":86000.0,"high":86000.0,"low":86000.0,"change":998.99,"trading_volume":1.0,"trading_value":86000.0},{"date":"2026-09-16","open":4899.0,"close":5198.0,"high":5350.0,"low":4899.0,"change":298.0,"trading_volume":10421.0,"trading_value":53171795.75},{"date":"2026-09-16","open":4800.0,"close":4202.1,"high":4836.99,"low":4200.0,"change":-47.9,"trading_volume":672.0,"trading_value":2971559.62},{"date":"2026-09-16","open":1633.0,"close":1629.98,"high":1633.0,"low":1577.9000244140625,"change":54.96,"trading_volume":583.0,"trading_value":940572.69},{"date":"2026-09-16","open":56500.0,"close":54900.0,"high":56500.0,"low":47000.0,"change":-1600.0,"trading_volume":15.0,"trading_value":785206.0},{"date":"2026-09-16","open":279.99,"close":278.7,"high":279.99,"low":271.0,"change":-0.3,"trading_volume":1299.0,"trading_value":362069.42},{"date":"2026-09-16","open":110000.0,"close":120000.0,"high":120000.0,"low":80000.0,"change":20000.0,"trading_volume":74.0,"trading_value":7047007.5},{"date":"2026-09-16","open":9100.0,"close":9100.0,"high":9299.0,"low":8990.0,"change":0.0,"trading_volume":2735.0,"trading_value":24642803.19},{"date":"2026-09-16","open":1520.0,"close":1581.99,"high":1585.0,"low":1503.0,"change":46.99,"trading_volume":8995.0,"trading_value":13807495.08},{"date":"2026-09-16","open":0.18,"close":0.17,"high":0.18,"low":0.1599999964237213,"change":-0.01,"trading_volume":50132855.0,"trading_value":8510480.21},{"date":"2026-09-16","open":0.01,"close":0.01,"high":0.01,"low":0.009999999776482582,"change":0.0,"trading_volume":444808999.0,"trading_value":4448089.99},{"date":"2026-09-16","open":17000.0,"close":16300.0,"high":17000.0,"low":16300.0,"change":-1100.0,"trading_volume":38.0,"trading_value":643900.0},{"date":"2026-09-16","open":15000.0,"close":14547.0,"high":15000.0,"low":14000.009765625,"change":447.0,"trading_volume":193.0,"trading_value":2761575.17},{"date":"2026-09-16","open":3445.0,"close":3435.0,"high":3445.89,"low":3300.0,"change":-10.9,"trading_volume":8136.0,"trading_value":27039211.11},{"date":"2026-09-16","open":8890.0,"close":8600.0,"high":8890.0,"low":7206.02001953125,"change":-285.0,"trading_volume":102.0,"trading_value":851308.17},{"date":"2026-09-16","open":128000.0,"close":129000.0,"high":129000.0,"low":128000.0,"change":13999.0,"trading_volume":7.0,"trading_value":902000.0},{"date":"2026-09-16","open":4089.0,"close":4095.0,"high":4100.0,"low":4005.0,"change":6.0,"trading_volume":3664.0,"trading_value":14961333.74},{"date":"2026-09-16","open":6998.99,"close":6667.0,"high":6998.99,"low":6500.0,"change":-134.0,"trading_volume":20677.0,"trading_value":137964465.34},{"date":"2026-09-16","open":639.98,"close":619.0,"high":639.98,"low":601.989990234375,"change":-11.0,"trading_volume":1451.0,"trading_value":901894.73},{"date":"2026-09-16","open":126.0,"close":123.1,"high":138.0,"low":120.12000274658203,"change":-4.9,"trading_volume":15479.0,"trading_value":2016023.61},{"date":"2026-09-16","open":10036.01,"close":14797.0,"high":14797.0,"low":10036.009765625,"change":2434.0,"trading_volume":47.0,"trading_value":656961.89},{"date":"2026-09-16","open":1000.0,"close":1064.99,"high":1067.99,"low":1000.0,"change":-1.19,"trading_volume":354.0,"trading_value":356107.54},{"date":"2026-09-16","open":74205.0,"close":82000.0,"high":83999.0,"low":74205.0,"change":-3000.0,"trading_volume":4.0,"trading_value":314409.0},{"date":"2026-09-16","open":4500.0,"close":4600.0,"high":4780.0,"low":4000.010009765625,"change":120.0,"trading_volume":151.0,"trading_value":610848.29},{"date":"2026-09-16","open":113.0,"close":117.49,"high":118.0,"low":112.88999938964844,"change":12.48,"trading_volume":61831.0,"trading_value":7043132.07},{"date":"2026-09-16","open":96.51,"close":96.8,"high":97.8,"low":96.0,"change":-0.1,"trading_volume":871027.0,"trading_value":84082185.45},{"date":"2026-09-16","open":919.0,"close":876.99,"high":919.0,"low":865.0,"change":13.99,"trading_volume":1873.0,"trading_value":1679588.4},{"date":"2026-09-16","open":528.5,"close":528.5,"high":528.5,"low":528.5,"change":88.08,"trading_volume":1.0,"trading_value":528.5},{"date":"2026-09-16","open":56000.0,"close":60000.0,"high":60000.0,"low":44800.0,"change":4000.0,"trading_volume":64.0,"trading_value":3713200.0},{"date":"2026-09-16","open":18132.0,"close":18132.0,"high":18132.0,"low":14500.0,"change":3022.0,"trading_volume":269296.0,"trading_value":3909686278.78},{"date":"2026-09-16","open":60999.0,"close":55900.0,"high":60999.0,"low":53000.0,"change":-5200.0,"trading_volume":898.0,"trading_value":50570083.1},{"date":"2026-09-16","open":9017.03,"close":10000.0,"high":11000.0,"low":9017.0302734375,"change":10.0,"trading_volume":120.0,"trading_value":1242317.02},{"date":"2026-09-16","open":613.0,"close":589.05,"high":613.0,"low":589.0,"change":-0.95,"trading_volume":20953.0,"trading_value":12394781.09},{"date":"2026-09-16","open":1760.0,"close":2002.0,"high":2200.0,"low":1760.0,"change":141.0,"trading_volume":1925.0,"trading_value":4048267.66},{"date":"2026-09-16","open":87.9,"close":89.86,"high":90.0,"low":86.0,"change":3.06,"trading_volume":35581.0,"trading_value":3184457.22},{"date":"2026-09-16","open":25503.0,"close":26430.0,"high":26500.0,"low":24000.0,"change":927.0,"trading_volume":545.0,"trading_value":13534201.94},{"date":"2026-09-16","open":109500.0,"close":107499.0,"high":109500.0,"low":107000.0,"change":-2001.0,"trading_volume":116.0,"trading_value":12453150.0},{"date":"2026-09-16","open":104670.0,"close":107979.3,"high":108979.5,"low":104670.0,"change":3379.3,"trading_volume":4515.0,"trading_value":476156579.09},{"date":"2026-09-16","open":106111.0,"close":107100.0,"high":107550.0,"low":106111.0,"change":100.0,"trading_volume":7.0,"trading_value":747283.0},{"date":"2026-09-16","open":101500.0,"close":101000.0,"high":101500.0,"low":100404.0,"change":-500.0,"trading_volume":133.0,"trading_value":13419714.0},{"date":"2026-09-16","open":1188888.0,"close":1188888.0,"high":1188888.0,"low":1188888.0,"change":0.0,"trading_volume":1.0,"trading_value":1188888.0},{"date":"2026-09-16","open":1200000.0,"close":1200000.0,"high":1200000.0,"low":1200000.0,"change":120000.0,"trading_volume":2.0,"trading_value":2400000.0},{"date":"2026-09-16","open":109621.0,"close":114499.95,"high":122999.99,"low":109621.0,"change":4998.95,"trading_volume":15.0,"trading_value":1741120.64},{"date":"2026-09-16","open":119000.0,"close":110030.0,"high":123998.0,"low":108562.953125,"change":-2905.92,"trading_volume":135.0,"trading_value":15137772.4},{"date":"2026-09-16","open":107011.0,"close":106800.0,"high":107011.0,"low":106800.0,"change":-3210.0,"trading_volume":29.0,"trading_value":3099300.0},{"date":"2026-09-15","open":6.95,"close":7.02,"high":7.04,"low":6.929999828338623,"change":0.07,"trading_volume":30855620.0,"trading_value":215279221.31},{"date":"2026-09-15","open":1500.0,"close":1500.0,"high":1500.0,"low":1475.0,"change":0.0,"trading_volume":148.0,"trading_value":221530.0},{"date":"2026-09-15","open":2649.0,"close":2529.0,"high":2649.0,"low":2500.0,"change":30.0,"trading_volume":4618.0,"trading_value":11704327.71},{"date":"2026-09-15","open":12000.0,"close":13900.0,"high":13900.0,"low":11900.0,"change":-20.0,"trading_volume":21.0,"trading_value":263204.0},{"date":"2026-09-15","open":4700.0,"close":4711.0,"high":4798.0,"low":4663.02001953125,"change":11.0,"trading_volume":747.0,"trading_value":3520827.05},{"date":"2026-09-15","open":7.29,"close":7.37,"high":7.37,"low":7.289999961853027,"change":0.08,"trading_volume":1090601.0,"trading_value":7997784.45},{"date":"2026-09-15","open":2.98,"close":3.0,"high":3.02,"low":2.9100000858306885,"change":0.02,"trading_volume":9404501.0,"trading_value":28034754.49},{"date":"2026-09-15","open":11010.0,"close":11010.0,"high":11010.0,"low":11010.0,"change":10.0,"trading_volume":1.0,"trading_value":11010.0},{"date":"2026-09-15","open":12999.0,"close":12999.0,"high":13500.0,"low":12900.0,"change":102.0,"trading_volume":99.0,"trading_value":1308861.0},{"date":"2026-09-15","open":11500.0,"close":11499.0,"high":11500.0,"low":11152.009765625,"change":0.0,"trading_volume":791.0,"trading_value":9053033.95},{"date":"2026-09-15","open":88005.0,"close":94000.0,"high":94000.0,"low":88005.0,"change":5500.0,"trading_volume":7.0,"trading_value":642010.0},{"date":"2026-09-15","open":4000.0,"close":3902.0,"high":4300.0,"low":3902.0,"change":-98.0,"trading_volume":42.0,"trading_value":171307.58},{"date":"2026-09-15","open":396000.0,"close":400000.0,"high":400000.0,"low":395500.0,"change":-59000.0,"trading_volume":4.0,"trading_value":1587000.0},{"date":"2026-09-15","open":6100.0,"close":7000.0,"high":7208.4,"low":6100.0,"change":993.0,"trading_volume":9270.0,"trading_value":66126200.3},{"date":"2026-09-15","open":17917.0,"close":18499.0,"high":18499.98,"low":17917.0,"change":-1.0,"trading_volume":16862.0,"trading_value":306059792.85},{"date":"2026-09-15","open":14550.01,"close":14510.0,"high":15000.0,"low":14103.009765625,"change":-40.01,"trading_volume":61.0,"trading_value":884148.03},{"date":"2026-09-15","open":319488.0,"close":319488.0,"high":319488.0,"low":319488.0,"change":-79872.0,"trading_volume":25.0,"trading_value":7987200.0},{"date":"2026-09-15","open":27500.0,"close":27400.0,"high":29899.99,"low":23500.0,"change":-174.41,"trading_volume":766.0,"trading_value":19441782.0},{"date":"2026-09-15","open":31008.8,"close":28800.8,"high":31008.8,"low":28500.0,"change":-199.2,"trading_volume":10.0,"trading_value":294313.6},{"date":"2026-09-15","open":1100.0,"close":1051.2,"high":1100.0,"low":1051.0,"change":-48.8,"trading_volume":227.0,"trading_value":244940.43},{"date":"2026-09-15","open":4.3,"close":4.4,"high":4.45,"low":4.179999828338623,"change":0.18,"trading_volume":1168553.0,"trading_value":5049461.16},{"date":"2026-09-15","open":0.93,"close":0.9,"high":0.94,"low":0.8899999856948853,"change":-0.01,"trading_volume":20361569.0,"trading_value":18800806.86},{"date":"2026-09-15","open":21903.36,"close":21903.36,"high":21903.36,"low":21903.359375,"change":-5475.84,"trading_volume":140.0,"trading_value":3066470.4},{"date":"2026-09-15","open":810000.0,"close":750000.0,"high":810000.0,"low":748000.0,"change":-150000.0,"trading_volume":5.0,"trading_value":3856001.0},{"date":"2026-09-15","open":11050.0,"close":11118.0,"high":11150.0,"low":10976.0,"change":116.0,"trading_volume":38870.0,"trading_value":430056164.17},{"date":"2026-09-15","open":26700.0,"close":28000.0,"high":29999.99,"low":26700.0,"change":1300.0,"trading_volume":25.0,"trading_value":691194.99},{"date":"2026-09-15","open":70000.0,"close":75000.0,"high":75602.4,"low":65000.0,"change":11998.0,"trading_volume":70.0,"trading_value":5003012.0},{"date":"2026-09-15","open":189.01,"close":189.99,"high":189.99,"low":189.0,"change":0.0,"trading_volume":145576.0,"trading_value":27652983.22},{"date":"2026-09-15","open":3.53,"close":3.59,"high":3.59,"low":3.4000000953674316,"change":0.05,"trading_volume":8717759.0,"trading_value":30576453.35},{"date":"2026-09-15","open":1335.5,"close":1379.0,"high":1500.0,"low":1303.010009765625,"change":-6.0,"trading_volume":1719.0,"trading_value":2384559.9},{"date":"2026-09-15","open":90.0,"close":88.0,"high":90.0,"low":86.80999755859375,"change":-1.0,"trading_volume":40573.0,"trading_value":3595012.38},{"date":"2026-09-15","open":41.39,"close":41.5,"high":41.6,"low":41.0,"change":0.1,"trading_volume":1951632.0,"trading_value":81000960.8},{"date":"2026-09-15","open":85001.01,"close":85001.01,"high":85001.01,"low":85001.0078125,"change":-999.0,"trading_volume":2.0,"trading_value":170002.02},{"date":"2026-09-15","open":5200.0,"close":4900.0,"high":5499.0,"low":4750.02001953125,"change":-100.0,"trading_volume":11521.0,"trading_value":57289040.79},{"date":"2026-09-15","open":4896.0,"close":4250.0,"high":4896.0,"low":4250.0,"change":-646.0,"trading_volume":1677.0,"trading_value":7272075.66},{"date":"2026-09-15","open":1631.49,"close":1575.02,"high":1632.98,"low":1572.0,"change":10.01,"trading_volume":530.0,"trading_value":849994.89},{"date":"2026-09-15","open":57000.0,"close":56500.0,"high":57000.0,"low":49002.1015625,"change":7498.0,"trading_volume":53.0,"trading_value":2954009.5},{"date":"2026-09-15","open":279.98,"close":279.0,"high":279.99,"low":270.0,"change":-0.98,"trading_volume":5528.0,"trading_value":1532449.03},{"date":"2026-09-15","open":9350.0,"close":9100.0,"high":9350.0,"low":9000.009765625,"change":-179.0,"trading_volume":885.0,"trading_value":8152187.4},{"date":"2026-09-15","open":1515.0,"close":1535.0,"high":1698.0,"low":1500.0,"change":19.45,"trading_volume":16169.0,"trading_value":24884503.75},{"date":"2026-09-15","open":0.18,"close":0.18,"high":0.18,"low":0.17000000178813934,"change":0.0,"trading_volume":81890881.0,"trading_value":14020444.68},{"date":"2026-09-15","open":0.01,"close":0.01,"high":0.01,"low":0.009999999776482582,"change":0.0,"trading_volume":141967115.0,"trading_value":1419671.15},{"date":"2026-09-15","open":19500.0,"close":17400.0,"high":19500.0,"low":15000.009765625,"change":200.0,"trading_volume":92.0,"trading_value":1539525.7},{"date":"2026-09-15","open":14448.0,"close":14100.0,"high":14448.0,"low":14002.0,"change":0.0,"trading_volume":465.0,"trading_value":6685296.8},{"date":"2026-09-15","open":3450.0,"close":3445.9,"high":3450.0,"low":3306.02001953125,"change":-4.1,"trading_volume":2123.0,"trading_value":7268339.03},{"date":"2026-09-15","open":8000.0,"close":8885.0,"high":8998.99,"low":7101.0,"change":885.0,"trading_volume":161.0,"trading_value":1274233.86},{"date":"2026-09-15","open":115002.11,"close":115001.02,"high":115002.11,"low":115001.0,"change":-11999.0,"trading_volume":12.0,"trading_value":1380014.03},{"date":"2026-09-15","open":4090.0,"close":4089.0,"high":4090.0,"low":3908.0,"change":0.0,"trading_volume":4312.0,"trading_value":17351426.06},{"date":"2026-09-15","open":7002.0,"close":6801.0,"high":7080.0,"low":6500.0,"change":-102.0,"trading_volume":41413.0,"trading_value":280986776.12},{"date":"2026-09-15","open":600.0,"close":630.0,"high":649.99,"low":570.0,"change":79.99,"trading_volume":4429.0,"trading_value":2731190.28},{"date":"2026-09-15","open":124.9,"close":128.0,"high":133.0,"low":124.9000015258789,"change":3.1,"trading_volume":13387.0,"trading_value":1702825.27},{"date":"2026-09-15","open":12363.77,"close":12363.0,"high":13895.99,"low":12363.0,"change":-2.05,"trading_volume":72.0,"trading_value":899243.41},{"date":"2026-09-15","open":1067.0,"close":1066.18,"high":1067.0,"low":988.010009765625,"change":-1.81,"trading_volume":24.0,"trading_value":24439.66},{"date":"2026-09-15","open":29900.0,"close":29900.0,"high":29900.0,"low":29900.0,"change":0.0,"trading_volume":1.0,"trading_value":29900.0},{"date":"2026-09-15","open":73999.0,"close":85000.0,"high":86000.0,"low":73999.0,"change":1.0,"trading_volume":17.0,"trading_value":1390995.0},{"date":"2026-09-15","open":3802.0,"close":4480.0,"high":4561.0,"low":3802.0,"change":679.0,"trading_volume":436.0,"trading_value":1921226.98},{"date":"2026-09-15","open":113.97,"close":105.01,"high":113.97,"low":105.01000213623047,"change":-1.99,"trading_volume":56090.0,"trading_value":6128808.59},{"date":"2026-09-15","open":96.54,"close":96.9,"high":97.6,"low":96.5,"change":-0.13,"trading_volume":1014368.0,"trading_value":98443209.46},{"date":"2026-09-15","open":860.0,"close":863.0,"high":920.0,"low":851.0499877929688,"change":-37.0,"trading_volume":2613.0,"trading_value":2357842.91},{"date":"2026-09-15","open":58000.0,"close":56000.0,"high":58000.0,"low":56000.0,"change":-14000.0,"trading_volume":27.0,"trading_value":1562000.0},{"date":"2026-09-15","open":17390.0,"close":15110.0,"high":20000.0,"low":13920.0,"change":-2290.0,"trading_volume":495.0,"trading_value":8250020.18},{"date":"2026-09-15","open":60000.0,"close":61100.0,"high":61390.0,"low":58150.0,"change":1401.0,"trading_volume":123.0,"trading_value":7389355.98},{"date":"2026-09-15","open":9200.0,"close":9990.0,"high":9999.0,"low":9000.0,"change":790.0,"trading_volume":109.0,"trading_value":1060290.01},{"date":"2026-09-15","open":589.01,"close":590.0,"high":614.99,"low":588.7100219726562,"change":1.95,"trading_volume":33220.0,"trading_value":19659418.98},{"date":"2026-09-15","open":1730.0,"close":1861.0,"high":1861.0,"low":1730.0,"change":310.0,"trading_volume":2448.0,"trading_value":4478216.64},{"date":"2026-09-15","open":86.5,"close":86.8,"high":88.0,"low":86.4000015258789,"change":-2.7,"trading_volume":9993.0,"trading_value":874333.7},{"date":"2026-09-15","open":26106.0,"close":25503.0,"high":26800.0,"low":23303.0,"change":-397.0,"trading_volume":339.0,"trading_value":8631015.34},{"date":"2026-09-15","open":110500.0,"close":109500.0,"high":110500.0,"low":109500.0,"change":-500.0,"trading_volume":2.0,"trading_value":220000.0},{"date":"2026-09-15","open":106000.0,"close":104600.0,"high":106022.26,"low":104600.0,"change":-2075.0,"trading_volume":1107.0,"trading_value":117199520.76},{"date":"2026-09-15","open":107550.0,"close":107000.0,"high":107550.0,"low":107000.0,"change":-750.0,"trading_volume":8.0,"trading_value":858000.0},{"date":"2026-09-15","open":101999.99,"close":101500.0,"high":101999.99,"low":100401.0,"change":-450.0,"trading_volume":168.0,"trading_value":17112735.09},{"date":"2026-09-15","open":1015000.0,"close":1015000.0,"high":1015000.0,"low":1015000.0,"change":-185000.0,"trading_volume":1.0,"trading_value":1015000.0},{"date":"2026-09-15","open":1080000.0,"close":1080000.0,"high":1080000.0,"low":1080000.0,"change":70000.0,"trading_volume":1.0,"trading_value":1080000.0},{"date":"2026-09-15","open":115500.0,"close":109501.0,"high":116500.0,"low":109501.0,"change":-6999.0,"trading_volume":268.0,"trading_value":30973001.0},{"date":"2026-09-15","open":116500.0,"close":112935.92,"high":116999.0,"low":112935.921875,"change":934.92,"trading_volume":26.0,"trading_value":2994324.52},{"date":"2026-09-15","open":110010.0,"close":110010.0,"high":110010.0,"low":110010.0,"change":-10.0,"trading_volume":1.0,"trading_value":110010.0},{"date":"2026-09-15","open":1070000.0,"close":1070000.0,"high":1070000.0,"low":1070000.0,"change":-10000.0,"trading_volume":2.0,"trading_value":2140000.0},{"date":"2026-09-15","open":112584.98,"close":112584.98,"high":112584.98,"low":112584.9765625,"change":5406.98,"trading_volume":1897.0,"trading_value":213573707.06},{"date":"2026-09-14","open":6.9,"close":6.95,"high":6.97,"low":6.880000114440918,"change":-0.01,"trading_volume":26818868.0,"trading_value":185627336.28},{"date":"2026-09-14","open":1471.0,"close":1500.0,"high":1500.0,"low":1471.0,"change":0.0,"trading_volume":162.0,"trading_value":241574.0},{"date":"2026-09-14","open":2490.01,"close":2499.0,"high":2599.99,"low":2406.0,"change":-1.0,"trading_volume":11109.0,"trading_value":27666865.91},{"date":"2026-09-14","open":4800.0,"close":4700.0,"high":4800.0,"low":4661.0,"change":0.01,"trading_volume":1103.0,"trading_value":5180067.62},{"date":"2026-09-14","open":7.37,"close":7.29,"high":7.37,"low":7.050000190734863,"change":-0.01,"trading_volume":1569216.0,"trading_value":11510122.55},{"date":"2026-09-14","open":2.91,"close":2.98,"high":3.05,"low":2.8499999046325684,"change":0.14,"trading_volume":57692245.0,"trading_value":169215339.07},{"date":"2026-09-14","open":54000.0,"close":54000.0,"high":54000.0,"low":54000.0,"change":9000.0,"trading_volume":1.0,"trading_value":54000.0},{"date":"2026-09-14","open":11136.0,"close":11000.0,"high":11136.0,"low":11000.0,"change":-136.0,"trading_volume":1010.0,"trading_value":11112176.0},{"date":"2026-09-14","open":12950.0,"close":12897.0,"high":14000.0,"low":10500.0,"change":-3.0,"trading_volume":134.0,"trading_value":1656641.33},{"date":"2026-09-14","open":11500.0,"close":11499.0,"high":11500.0,"low":11151.2900390625,"change":9.0,"trading_volume":163.0,"trading_value":1865761.59},{"date":"2026-09-14","open":93998.0,"close":88500.0,"high":93999.0,"low":88500.0,"change":-5500.0,"trading_volume":4.0,"trading_value":364997.0},{"date":"2026-09-14","open":4000.0,"close":4000.0,"high":4000.04,"low":3999.0,"change":-3.0,"trading_volume":223.0,"trading_value":891996.68},{"date":"2026-09-14","open":395000.0,"close":459000.0,"high":459000.0,"low":395000.0,"change":69000.0,"trading_volume":228.0,"trading_value":94200000.0},{"date":"2026-09-14","open":6250.0,"close":6007.0,"high":6250.0,"low":6001.0,"change":-293.0,"trading_volume":2279.0,"trading_value":13862415.72},{"date":"2026-09-14","open":17300.0,"close":18500.0,"high":18765.0,"low":17150.0,"change":1000.0,"trading_volume":27141.0,"trading_value":486831864.07},{"date":"2026-09-14","open":14000.0,"close":14550.01,"high":16800.0,"low":14000.0,"change":550.01,"trading_volume":502.0,"trading_value":7776700.64},{"date":"2026-09-14","open":400000.0,"close":399360.0,"high":400000.0,"low":399360.0,"change":-99840.0,"trading_volume":7.0,"trading_value":2796160.0},{"date":"2026-09-14","open":33000.0,"close":27574.41,"high":33000.0,"low":27574.41015625,"change":-6893.6,"trading_volume":551.0,"trading_value":15316640.02},{"date":"2026-09-14","open":36001.0,"close":29000.0,"high":36001.0,"low":28800.80078125,"change":-7001.0,"trading_volume":99.0,"trading_value":3172684.2},{"date":"2026-09-14","open":1100.0,"close":1100.0,"high":1100.0,"low":1050.300048828125,"change":49.7,"trading_volume":753.0,"trading_value":827418.06},{"date":"2026-09-14","open":4.23,"close":4.22,"high":4.47,"low":4.179999828338623,"change":0.04,"trading_volume":3307834.0,"trading_value":14046415.71},{"date":"2026-09-14","open":0.92,"close":0.91,"high":0.92,"low":0.8899999856948853,"change":-0.02,"trading_volume":12808505.0,"trading_value":11583234.12},{"date":"2026-09-14","open":29700.0,"close":27379.2,"high":29700.0,"low":27379.19921875,"change":-6844.8,"trading_volume":479.0,"trading_value":13170354.4},{"date":"2026-09-14","open":940000.0,"close":900000.0,"high":940000.0,"low":874000.0,"change":-40000.0,"trading_volume":6.0,"trading_value":5513100.0},{"date":"2026-09-14","open":11000.0,"close":11002.0,"high":11040.0,"low":10945.0,"change":42.0,"trading_volume":19060.0,"trading_value":209778492.43},{"date":"2026-09-14","open":25997.0,"close":26700.0,"high":26700.0,"low":25800.0,"change":4450.0,"trading_volume":53.0,"trading_value":1389883.0},{"date":"2026-09-14","open":78400.0,"close":63002.0,"high":78400.0,"low":63002.0,"change":-15398.0,"trading_volume":5.0,"trading_value":349804.0},{"date":"2026-09-14","open":189.98,"close":189.99,"high":189.99,"low":187.0,"change":4.97,"trading_volume":270785.0,"trading_value":51443580.91},{"date":"2026-09-14","open":3.54,"close":3.54,"high":3.54,"low":3.4200000762939453,"change":0.0,"trading_volume":1657367.0,"trading_value":5812382.96},{"date":"2026-09-14","open":1387.0,"close":1385.0,"high":1387.0,"low":1307.4000244140625,"change":-3.73,"trading_volume":142.0,"trading_value":195858.88},{"date":"2026-09-14","open":90.0,"close":89.0,"high":90.97,"low":88.0,"change":1.0,"trading_volume":90820.0,"trading_value":8156539.57},{"date":"2026-09-14","open":42.0,"close":41.4,"high":43.0,"low":41.400001525878906,"change":-0.37,"trading_volume":1794365.0,"trading_value":74590856.77},{"date":"2026-09-14","open":5723.15,"close":5000.0,"high":6200.0,"low":4600.0,"change":-723.14,"trading_volume":12788.0,"trading_value":68452510.86},{"date":"2026-09-14","open":4300.0,"close":4896.0,"high":5251.0,"low":4240.0,"change":520.0,"trading_volume":1044.0,"trading_value":4816591.88},{"date":"2026-09-14","open":1558.01,"close":1565.01,"high":1632.98,"low":1558.010009765625,"change":-33.99,"trading_volume":1958.0,"trading_value":3126647.61},{"date":"2026-09-14","open":55000.0,"close":49002.0,"high":59000.0,"low":49002.0,"change":-5998.1,"trading_volume":15.0,"trading_value":788022.04},{"date":"2026-09-14","open":280.0,"close":279.98,"high":281.99,"low":271.0,"change":0.2,"trading_volume":12339.0,"trading_value":3453937.48},{"date":"2026-09-14","open":9370.0,"close":9279.0,"high":9370.0,"low":9003.0,"change":29.0,"trading_volume":832.0,"trading_value":7707463.57},{"date":"2026-09-14","open":1469.0,"close":1515.55,"high":1559.0,"low":1402.0,"change":46.55,"trading_volume":10965.0,"trading_value":16292858.25},{"date":"2026-09-14","open":0.17,"close":0.18,"high":0.19,"low":0.17000000178813934,"change":0.0,"trading_volume":101961982.0,"trading_value":17403361.2},{"date":"2026-09-14","open":0.01,"close":0.01,"high":0.01,"low":0.009999999776482582,"change":0.0,"trading_volume":897417250.0,"trading_value":8974172.5},{"date":"2026-09-14","open":19500.0,"close":17200.0,"high":19500.0,"low":17101.0,"change":-690.0,"trading_volume":74.0,"trading_value":1319020.0},{"date":"2026-09-14","open":14498.0,"close":14100.0,"high":14499.0,"low":13960.0,"change":-398.0,"trading_volume":675.0,"trading_value":9507801.09},{"date":"2026-09-14","open":3300.0,"close":3450.0,"high":3450.0,"low":3270.0,"change":150.0,"trading_volume":5444.0,"trading_value":17990650.55},{"date":"2026-09-14","open":8400.0,"close":8000.0,"high":9650.0,"low":8000.0,"change":-400.0,"trading_volume":197.0,"trading_value":1753025.8},{"date":"2026-09-14","open":1728.0,"close":1728.0,"high":1728.0,"low":1728.0,"change":288.0,"trading_volume":3.0,"trading_value":5184.000000000001},{"date":"2026-09-14","open":129000.0,"close":127000.0,"high":129000.0,"low":115002.0,"change":-2000.0,"trading_volume":12.0,"trading_value":1532002.0},{"date":"2026-09-14","open":4085.0,"close":4089.0,"high":4090.0,"low":4006.0,"change":4.0,"trading_volume":1810.0,"trading_value":7396785.5},{"date":"2026-09-14","open":7194.99,"close":6903.0,"high":7194.99,"low":6899.0,"change":-97.0,"trading_volume":18905.0,"trading_value":131777831.13},{"date":"2026-09-14","open":550.0,"close":550.01,"high":590.0,"low":520.989990234375,"change":0.01,"trading_volume":1197.0,"trading_value":672317.94},{"date":"2026-09-14","open":115.06,"close":124.9,"high":128.9,"low":115.05999755859375,"change":9.84,"trading_volume":5825.0,"trading_value":709860.19},{"date":"2026-09-14","open":17000.0,"close":12365.05,"high":17022.03,"low":12140.0,"change":-1819.98,"trading_volume":61.0,"trading_value":955208.58},{"date":"2026-09-14","open":1067.0,"close":1067.99,"high":1068.0,"low":1001.5,"change":0.0,"trading_volume":384.0,"trading_value":400829.15},{"date":"2026-09-14","open":94000.0,"close":84999.0,"high":95000.0,"low":75030.0,"change":-201.0,"trading_volume":28.0,"trading_value":2449032.0},{"date":"2026-09-14","open":3666.63,"close":3801.0,"high":4450.0,"low":3666.6298828125,"change":-51.0,"trading_volume":93.0,"trading_value":383335.27},{"date":"2026-09-14","open":111.11,"close":107.0,"high":113.9,"low":105.0199966430664,"change":-1.5,"trading_volume":34283.0,"trading_value":3746354.5},{"date":"2026-09-14","open":97.0,"close":97.03,"high":98.0,"low":96.80000305175781,"change":0.26,"trading_volume":1234722.0,"trading_value":120229139.33},{"date":"2026-09-14","open":907.0,"close":900.0,"high":907.0,"low":854.0,"change":15.0,"trading_volume":4816.0,"trading_value":4310132.45},{"date":"2026-09-14","open":65000.0,"close":70000.0,"high":70000.0,"low":65000.0,"change":7000.0,"trading_volume":2.0,"trading_value":135000.0},{"date":"2026-09-14","open":14500.0,"close":17400.0,"high":17400.0,"low":13501.0,"change":2900.0,"trading_volume":581.0,"trading_value":8889561.57},{"date":"2026-09-14","open":61500.0,"close":59699.0,"high":61500.0,"low":59500.0,"change":-1801.0,"trading_volume":75.0,"trading_value":4588706.0},{"date":"2026-09-14","open":9200.0,"close":9200.0,"high":9200.0,"low":8800.080078125,"change":0.0,"trading_volume":161.0,"trading_value":1470037.14},{"date":"2026-09-14","open":600.0,"close":588.05,"high":614.0,"low":588.0499877929688,"change":-11.95,"trading_volume":10274.0,"trading_value":6055531.15},{"date":"2026-09-14","open":1800.0,"close":1551.0,"high":1800.0,"low":1500.0,"change":-304.0,"trading_volume":1782.0,"trading_value":3020912.76},{"date":"2026-09-14","open":87.0,"close":89.5,"high":89.82,"low":86.0,"change":-0.33,"trading_volume":4667.0,"trading_value":413454.98},{"date":"2026-09-14","open":24750.0,"close":25900.0,"high":26999.0,"low":24750.0,"change":1899.0,"trading_volume":208.0,"trading_value":5313474.69},{"date":"2026-09-14","open":10241643.84,"close":10241643.84,"high":10241643.84,"low":10241644.0,"change":14794.5,"trading_volume":10000.0,"trading_value":102416438400.0},{"date":"2026-09-14","open":106550.0,"close":110000.0,"high":111000.0,"low":106500.0,"change":-1499.0,"trading_volume":4.0,"trading_value":434050.0},{"date":"2026-09-14","open":108861.0,"close":106675.0,"high":108861.0,"low":105005.0078125,"change":-2129.99,"trading_volume":486.0,"trading_value":51683452.51},{"date":"2026-09-14","open":107900.0,"close":107750.0,"high":107900.0,"low":107750.0,"change":-150.0,"trading_volume":43.0,"trading_value":4634150.0},{"date":"2026-09-14","open":102000.0,"close":101950.0,"high":102000.0,"low":100335.0,"change":51.01,"trading_volume":124.0,"trading_value":12644589.98},{"date":"2026-09-14","open":1188888.0,"close":1188888.0,"high":1188888.0,"low":1188888.0,"change":0.0,"trading_volume":1.0,"trading_value":1188888.0},{"date":"2026-09-14","open":1010000.0,"close":1010000.0,"high":1010000.0,"low":1010000.0,"change":-40000.0,"trading_volume":2.0,"trading_value":2020000.0},{"date":"2026-09-14","open":116000.0,"close":116500.0,"high":116500.0,"low":116000.0,"change":500.0,"trading_volume":7.0,"trading_value":813000.0},{"date":"2026-09-14","open":115000.0,"close":112001.0,"high":118980.0,"low":111900.0,"change":-2999.0,"trading_volume":62.0,"trading_value":7018926.16},{"date":"2026-09-14","open":110020.0,"close":110020.0,"high":110020.0,"low":110020.0,"change":-380.0,"trading_volume":2.0,"trading_value":220040.0},{"date":"2026-09-11","open":6.95,"close":6.96,"high":7.0,"low":6.889999866485596,"change":0.01,"trading_volume":51062027.0,"trading_value":354950125.17},{"date":"2026-09-11","open":1472.0,"close":1500.0,"high":1500.0,"low":1472.0,"change":0.0,"trading_volume":963.0,"trading_value":1443454.0},{"date":"2026-09-11","open":2500.01,"close":2500.0,"high":2563.89,"low":2486.699951171875,"change":13.3,"trading_volume":20927.0,"trading_value":52412318.94},{"date":"2026-09-11","open":1800.01,"close":1800.01,"high":1800.01,"low":1800.010009765625,"change":300.0,"trading_volume":12500.0,"trading_value":22500125.0},{"date":"2026-09-11","open":13920.0,"close":13920.0,"high":13920.0,"low":13920.0,"change":0.0,"trading_volume":1.0,"trading_value":13920.0},{"date":"2026-09-11","open":4700.0,"close":4699.99,"high":4749.9,"low":4611.0,"change":-0.01,"trading_volume":1047.0,"trading_value":4901691.73},{"date":"2026-09-11","open":7.36,"close":7.3,"high":7.37,"low":7.0,"change":0.0,"trading_volume":8095616.0,"trading_value":57652284.71},{"date":"2026-09-11","open":2.85,"close":2.84,"high":2.9,"low":2.7799999713897705,"change":0.0,"trading_volume":45565779.0,"trading_value":128154344.97},{"date":"2026-09-11","open":10136.0,"close":11136.0,"high":11797.0,"low":10100.0,"change":1035.0,"trading_volume":30.0,"trading_value":322149.0},{"date":"2026-09-11","open":12900.0,"close":12900.0,"high":12900.0,"low":12700.0,"change":-699.0,"trading_volume":72.0,"trading_value":927107.0},{"date":"2026-09-11","open":11500.0,"close":11490.0,"high":11500.0,"low":11112.0,"change":-510.0,"trading_volume":381.0,"trading_value":4340237.02},{"date":"2026-09-11","open":4003.0,"close":4003.0,"high":4003.0,"low":4003.0,"change":-396.0,"trading_volume":33.0,"trading_value":132099.0},{"date":"2026-09-11","open":410000.0,"close":390000.0,"high":410000.0,"low":390000.0,"change":-38850.0,"trading_volume":15.0,"trading_value":6110000.8},{"date":"2026-09-11","open":6199.99,"close":6300.0,"high":6300.0,"low":5804.0,"change":101.02,"trading_volume":6743.0,"trading_value":41072959.87},{"date":"2026-09-11","open":15700.0,"close":17500.0,"high":18899.98,"low":15534.01953125,"change":1730.0,"trading_volume":37440.0,"trading_value":646846368.27},{"date":"2026-09-11","open":13127.0,"close":14000.0,"high":14000.0,"low":13126.0,"change":5.12,"trading_volume":196.0,"trading_value":2710112.45},{"date":"2026-09-11","open":180000.0,"close":178000.0,"high":180000.0,"low":178000.0,"change":-7000.0,"trading_volume":3.0,"trading_value":538000.0},{"date":"2026-09-11","open":499200.0,"close":499200.0,"high":499200.0,"low":499200.0,"change":-124800.0,"trading_volume":10.0,"trading_value":4992000.0},{"date":"2026-09-11","open":47499.0,"close":34468.01,"high":47499.0,"low":34468.01171875,"change":-8617.0,"trading_volume":745.0,"trading_value":28241308.68},{"date":"2026-09-11","open":43753.08,"close":36001.0,"high":51999.99,"low":36000.0,"change":-7752.06,"trading_volume":57.0,"trading_value":2146322.19},{"date":"2026-09-11","open":1100.0,"close":1050.3,"high":1100.0,"low":1050.300048828125,"change":-1.7,"trading_volume":2012.0,"trading_value":2203011.6},{"date":"2026-09-11","open":4.32,"close":4.18,"high":4.32,"low":3.9000000953674316,"change":0.17,"trading_volume":1689314.0,"trading_value":6911917.67},{"date":"2026-09-11","open":0.92,"close":0.93,"high":0.94,"low":0.8799999952316284,"change":0.0,"trading_volume":14524480.0,"trading_value":13321197.72},{"date":"2026-09-11","open":42780.0,"close":34224.0,"high":42780.43,"low":34224.0,"change":-8556.0,"trading_volume":265.0,"trading_value":9452657.44},{"date":"2026-09-11","open":1092000.0,"close":940000.0,"high":1092000.0,"low":940000.0,"change":-152000.0,"trading_volume":7.0,"trading_value":7400000.0},{"date":"2026-09-11","open":11049.0,"close":10960.0,"high":11049.0,"low":10809.0,"change":10.0,"trading_volume":87697.0,"trading_value":958363643.68},{"date":"2026-09-11","open":22250.0,"close":22250.0,"high":24800.0,"low":22250.0,"change":-4750.0,"trading_volume":6.0,"trading_value":136070.0},{"date":"2026-09-11","open":79001.0,"close":78400.0,"high":79001.0,"low":78400.0,"change":-19600.0,"trading_volume":27.0,"trading_value":2130203.0},{"date":"2026-09-11","open":189.98,"close":185.02,"high":189.99,"low":183.32000732421875,"change":-4.95,"trading_volume":58544.0,"trading_value":11077914.7},{"date":"2026-09-11","open":3.48,"close":3.54,"high":3.57,"low":3.390000104904175,"change":0.06,"trading_volume":5954793.0,"trading_value":20734512.7},{"date":"2026-09-11","open":1230.03,"close":1388.73,"high":1410.0,"low":1230.030029296875,"change":158.72,"trading_volume":593.0,"trading_value":821472.77},{"date":"2026-09-11","open":90.99,"close":88.0,"high":90.99,"low":87.5199966430664,"change":-0.01,"trading_volume":46504.0,"trading_value":4126114.31},{"date":"2026-09-11","open":41.26,"close":41.77,"high":41.8,"low":41.2599983215332,"change":0.51,"trading_volume":984748.0,"trading_value":41074525.99},{"date":"2026-09-11","open":86111.0,"close":86000.01,"high":86111.0,"low":86000.0078125,"change":-111.09,"trading_volume":2.0,"trading_value":172111.01},{"date":"2026-09-11","open":8499.0,"close":5723.14,"high":8499.0,"low":5723.14013671875,"change":-1430.78,"trading_volume":33197.0,"trading_value":210661220.88},{"date":"2026-09-11","open":5848.0,"close":4376.0,"high":5848.0,"low":4300.009765625,"change":-544.0,"trading_volume":339.0,"trading_value":1608663.53},{"date":"2026-09-11","open":1565.0,"close":1599.0,"high":1635.0,"low":1556.0,"change":32.0,"trading_volume":14918.0,"trading_value":23931756.83},{"date":"2026-09-11","open":60000.0,"close":55000.1,"high":60000.0,"low":55000.1015625,"change":-1000.91,"trading_volume":17.0,"trading_value":963002.2},{"date":"2026-09-11","open":269.01,"close":279.78,"high":281.8,"low":269.010009765625,"change":9.78,"trading_volume":4411.0,"trading_value":1227919.12},{"date":"2026-09-11","open":9000.0,"close":9250.0,"high":9339.0,"low":9000.0,"change":-90.0,"trading_volume":902.0,"trading_value":8187575.38},{"date":"2026-09-11","open":1475.0,"close":1469.0,"high":1475.0,"low":1456.0,"change":9.0,"trading_volume":33883.0,"trading_value":49733543.5},{"date":"2026-09-11","open":0.19,"close":0.18,"high":0.19,"low":0.17000000178813934,"change":0.0,"trading_volume":28891242.0,"trading_value":5014353.15},{"date":"2026-09-11","open":0.01,"close":0.01,"high":0.01,"low":0.009999999776482582,"change":0.0,"trading_volume":540619558.0,"trading_value":5406195.58},{"date":"2026-09-11","open":28620.0,"close":28620.0,"high":28620.0,"low":28620.0,"change":4770.0,"trading_volume":16.0,"trading_value":457920.0},{"date":"2026-09-11","open":18400.0,"close":17890.0,"high":18400.0,"low":17020.0,"change":880.0,"trading_volume":97.0,"trading_value":1751428.0},{"date":"2026-09-11","open":74649.6,"close":74649.6,"high":74649.6,"low":74649.6015625,"change":12441.6,"trading_volume":2.0,"trading_value":149299.2},{"date":"2026-09-11","open":4500.0,"close":4500.0,"high":4500.0,"low":4500.0,"change":-1000.0,"trading_volume":1.0,"trading_value":4500.0},{"date":"2026-09-11","open":2990.0,"close":2990.0,"high":2990.0,"low":2850.0,"change":90.0,"trading_volume":70.0,"trading_value":205100.0},{"date":"2026-09-11","open":14150.0,"close":14498.0,"high":14600.0,"low":14150.0,"change":-0.8,"trading_volume":495.0,"trading_value":7155463.0},{"date":"2026-09-11","open":3340.0,"close":3300.0,"high":3340.0,"low":3267.0,"change":-42.0,"trading_volume":7165.0,"trading_value":23894085.16},{"date":"2026-09-11","open":8200.0,"close":8400.0,"high":8400.0,"low":7020.0,"change":1400.0,"trading_volume":609.0,"trading_value":5094985.0},{"date":"2026-09-11","open":1440.0,"close":1440.0,"high":1440.0,"low":1440.0,"change":240.0,"trading_volume":50.0,"trading_value":72000.0},{"date":"2026-09-11","open":129000.0,"close":129000.0,"high":129000.0,"low":129000.0,"change":1000.0,"trading_volume":3.0,"trading_value":387000.0},{"date":"2026-09-11","open":4080.0,"close":4085.0,"high":4085.0,"low":4003.010009765625,"change":65.0,"trading_volume":9068.0,"trading_value":36700607.26},{"date":"2026-09-11","open":7178.0,"close":7000.0,"high":7178.0,"low":7000.0,"change":-174.0,"trading_volume":19023.0,"trading_value":134878991.6},{"date":"2026-09-11","open":588.9,"close":550.0,"high":588.9,"low":507.0,"change":-38.0,"trading_volume":2287.0,"trading_value":1238200.18},{"date":"2026-09-11","open":116.02,"close":115.06,"high":125.0,"low":114.0,"change":-0.95,"trading_volume":16786.0,"trading_value":2023855.71},{"date":"2026-09-11","open":10000.0,"close":10000.0,"high":11000.0,"low":9312.0,"change":0.0,"trading_volume":244.0,"trading_value":2381505.44},{"date":"2026-09-11","open":14000.0,"close":14185.03,"high":14185.03,"low":12004.0,"change":2364.02,"trading_volume":29.0,"trading_value":370928.12},{"date":"2026-09-11","open":1000.0,"close":1067.99,"high":1068.0,"low":1000.0,"change":67.99,"trading_volume":132.0,"trading_value":138282.02},{"date":"2026-09-11","open":87000.0,"close":85200.0,"high":93000.0,"low":85100.0,"change":199.99,"trading_volume":13.0,"trading_value":1133300.0},{"date":"2026-09-11","open":3801.78,"close":3852.0,"high":4400.0,"low":3800.0,"change":-348.0,"trading_volume":72.0,"trading_value":279477.24},{"date":"2026-09-11","open":106.36,"close":108.5,"high":109.0,"low":104.0,"change":2.2,"trading_volume":35830.0,"trading_value":3818116.71},{"date":"2026-09-11","open":98.16,"close":96.77,"high":98.2,"low":96.69999694824219,"change":-1.7,"trading_volume":2533214.0,"trading_value":247516350.43},{"date":"2026-09-11","open":905.98,"close":885.0,"high":905.98,"low":860.010009765625,"change":-21.0,"trading_volume":5095.0,"trading_value":4420816.02},{"date":"2026-09-11","open":2761.0,"close":2401.0,"high":2761.0,"low":2158.39990234375,"change":-149.05,"trading_volume":626.0,"trading_value":1570020.69},{"date":"2026-09-11","open":62000.0,"close":63000.0,"high":63000.0,"low":62000.0,"change":-9000.0,"trading_volume":4.0,"trading_value":249000.0},{"date":"2026-09-11","open":14500.0,"close":14500.0,"high":14500.0,"low":14300.0,"change":0.0,"trading_volume":1279.0,"trading_value":18543098.0},{"date":"2026-09-11","open":61400.0,"close":61500.0,"high":61700.0,"low":58610.0,"change":100.0,"trading_volume":67.0,"trading_value":4086850.77},{"date":"2026-09-11","open":9199.99,"close":9200.0,"high":9200.0,"low":9199.0,"change":0.01,"trading_volume":47.0,"trading_value":432398.93},{"date":"2026-09-11","open":600.0,"close":600.0,"high":610.0,"low":588.02001953125,"change":0.0,"trading_volume":14554.0,"trading_value":8605065.28},{"date":"2026-09-11","open":1900.0,"close":1855.0,"high":1900.0,"low":1800.0,"change":-39.0,"trading_volume":1430.0,"trading_value":2696127.66},{"date":"2026-09-11","open":89.9,"close":89.83,"high":89.9,"low":86.0,"change":-0.07,"trading_volume":13697.0,"trading_value":1203804.3},{"date":"2026-09-11","open":24697.0,"close":24001.0,"high":24697.0,"low":23001.0,"change":-499.0,"trading_volume":1139.0,"trading_value":27647337.41},{"date":"2026-09-11","open":10226849.32,"close":10226849.32,"high":10226849.32,"low":10226849.0,"change":4931.51,"trading_volume":3612.0,"trading_value":36939379743.84},{"date":"2026-09-11","open":111499.0,"close":111499.0,"high":111499.0,"low":111499.0,"change":499.0,"trading_volume":1.0,"trading_value":111499.0},{"date":"2026-09-11","open":105000.0,"close":105000.0,"high":105000.0,"low":105000.0,"change":4000.0,"trading_volume":1.0,"trading_value":105000.0},{"date":"2026-09-11","open":108804.99,"close":108804.99,"high":108804.99,"low":105895.671875,"change":2972.54,"trading_volume":2114.0,"trading_value":224082367.15},{"date":"2026-09-11","open":107900.0,"close":107900.0,"high":107900.0,"low":107500.0,"change":0.0,"trading_volume":134.0,"trading_value":14441000.0},{"date":"2026-09-11","open":102098.99,"close":101898.99,"high":102098.99,"low":100402.0,"change":448.99,"trading_volume":196.0,"trading_value":19826218.92},{"date":"2026-09-11","open":116000.0,"close":116000.0,"high":119999.99,"low":115500.0,"change":0.0,"trading_volume":16.0,"trading_value":1866999.96},{"date":"2026-09-11","open":113996.0,"close":115000.0,"high":119000.0,"low":113996.0,"change":1995.0,"trading_volume":64.0,"trading_value":7419899.88},{"date":"2026-09-11","open":110500.0,"close":110400.0,"high":110500.0,"low":110400.0,"change":-99.99,"trading_volume":16.0,"trading_value":1767000.0},{"date":"2026-09-11","open":1020100.01,"close":1080000.0,"high":1090000.0,"low":1020100.0,"change":30000.0,"trading_volume":26.0,"trading_value":26652400.24}]}