[{"date":"2022-03-03","open":0.835,"close":0.843,"high":0.847,"low":0.835,"volume":130598,"amount":11004791,"pct":1.44,"change":1.08},{"date":"2022-03-04","open":0.844,"close":0.836,"high":0.844,"low":0.831,"volume":149590,"amount":12534967,"pct":1.54,"change":-0.83},{"date":"2022-03-07","open":0.836,"close":0.832,"high":0.843,"low":0.828,"volume":102429,"amount":8552032,"pct":1.79,"change":-0.48},{"date":"2022-03-08","open":0.832,"close":0.806,"high":0.832,"low":0.804,"volume":126394,"amount":10275986,"pct":3.37,"change":-3.13},{"date":"2022-03-09","open":0.805,"close":0.796,"high":0.812,"low":0.774,"volume":164682,"amount":13211570,"pct":4.71,"change":-1.24},{"date":"2022-03-10","open":0.812,"close":0.804,"high":0.818,"low":0.794,"volume":125532,"amount":10096545,"pct":3.02,"change":1.01},{"date":"2022-03-11","open":0.78,"close":0.806,"high":0.81,"low":0.78,"volume":136307,"amount":10840246,"pct":3.73,"change":0.25},{"date":"2022-03-14","open":0.8,"close":0.792,"high":0.811,"low":0.791,"volume":131456,"amount":10562127,"pct":2.48,"change":-1.74},{"date":"2022-03-15","open":0.793,"close":0.747,"high":0.793,"low":0.746,"volume":117078,"amount":8962502,"pct":5.93,"change":-5.68},{"date":"2022-03-16","open":0.749,"close":0.763,"high":0.769,"low":0.733,"volume":148744,"amount":11155737,"pct":4.82,"change":2.14},{"date":"2022-03-17","open":0.77,"close":0.773,"high":0.783,"low":0.764,"volume":154002,"amount":11953846,"pct":2.49,"change":1.31},{"date":"2022-03-18","open":0.77,"close":0.796,"high":0.796,"low":0.77,"volume":221593,"amount":17412880,"pct":3.36,"change":2.98},{"date":"2022-03-21","open":0.804,"close":0.792,"high":0.804,"low":0.785,"volume":106287,"amount":8402847,"pct":2.39,"change":-0.5},{"date":"2022-03-22","open":0.788,"close":0.804,"high":0.809,"low":0.788,"volume":135627,"amount":10885865,"pct":2.65,"change":1.52},{"date":"2022-03-23","open":0.804,"close":0.805,"high":0.81,"low":0.797,"volume":166060,"amount":13333128,"pct":1.62,"change":0.12},{"date":"2022-03-24","open":0.805,"close":0.803,"high":0.808,"low":0.8,"volume":116308,"amount":9357475,"pct":0.99,"change":-0.25},{"date":"2022-03-25","open":0.803,"close":0.803,"high":0.811,"low":0.798,"volume":122997,"amount":9924082,"pct":1.62,"change":0},{"date":"2022-03-28","open":0.803,"close":0.823,"high":0.824,"low":0.796,"volume":199041,"amount":16206069,"pct":3.49,"change":2.49},{"date":"2022-03-29","open":0.821,"close":0.819,"high":0.821,"low":0.813,"volume":174712,"amount":14265778,"pct":0.97,"change":-0.49},{"date":"2022-03-30","open":0.819,"close":0.827,"high":0.829,"low":0.816,"volume":139096,"amount":11436209,"pct":1.59,"change":0.98},{"date":"2022-03-31","open":0.83,"close":0.842,"high":0.847,"low":0.829,"volume":237093,"amount":19902685,"pct":2.18,"change":1.81},{"date":"2022-04-01","open":0.839,"close":0.855,"high":0.857,"low":0.834,"volume":189964,"amount":16028742,"pct":2.73,"change":1.54},{"date":"2022-04-06","open":0.855,"close":0.869,"high":0.872,"low":0.853,"volume":211071,"amount":18195586,"pct":2.22,"change":1.64},{"date":"2022-04-07","open":0.868,"close":0.852,"high":0.869,"low":0.85,"volume":327672,"amount":28223343,"pct":2.19,"change":-1.96},{"date":"2022-04-08","open":0.852,"close":0.866,"high":0.868,"low":0.85,"volume":203779,"amount":17468310,"pct":2.11,"change":1.64},{"date":"2022-04-11","open":0.864,"close":0.859,"high":0.864,"low":0.851,"volume":238755,"amount":20495260,"pct":1.5,"change":-0.81},{"date":"2022-04-12","open":0.853,"close":0.851,"high":0.859,"low":0.845,"volume":314505,"amount":26776171,"pct":1.63,"change":-0.93},{"date":"2022-04-13","open":0.846,"close":0.849,"high":0.858,"low":0.844,"volume":228376,"amount":19395727,"pct":1.65,"change":-0.24},{"date":"2022-04-14","open":0.844,"close":0.862,"high":0.865,"low":0.844,"volume":208689,"amount":17790327,"pct":2.47,"change":1.53},{"date":"2022-04-15","open":0.864,"close":0.858,"high":0.868,"low":0.854,"volume":201207,"amount":17346855,"pct":1.62,"change":-0.46},{"date":"2022-04-18","open":0.858,"close":0.844,"high":0.858,"low":0.842,"volume":231688,"amount":19656102,"pct":1.86,"change":-1.63},{"date":"2022-04-19","open":0.844,"close":0.853,"high":0.855,"low":0.837,"volume":182973,"amount":15484273,"pct":2.13,"change":1.07},{"date":"2022-04-20","open":0.85,"close":0.835,"high":0.86,"low":0.831,"volume":241139,"amount":20301524,"pct":3.4,"change":-2.11},{"date":"2022-04-21","open":0.84,"close":0.819,"high":0.84,"low":0.816,"volume":286175,"amount":23757466,"pct":2.87,"change":-1.92},{"date":"2022-04-22","open":0.82,"close":0.832,"high":0.836,"low":0.808,"volume":217030,"amount":17984026,"pct":3.42,"change":1.59},{"date":"2022-04-25","open":0.827,"close":0.799,"high":0.829,"low":0.798,"volume":279553,"amount":22804721,"pct":3.73,"change":-3.97},{"date":"2022-04-26","open":0.796,"close":0.799,"high":0.813,"low":0.793,"volume":232869,"amount":18723080,"pct":2.5,"change":0},{"date":"2022-04-27","open":0.797,"close":0.803,"high":0.805,"low":0.784,"volume":244171,"amount":19312870,"pct":2.63,"change":0.5},{"date":"2022-04-28","open":0.798,"close":0.82,"high":0.82,"low":0.798,"volume":245408,"amount":19892351,"pct":2.74,"change":2.12},{"date":"2022-04-29","open":0.82,"close":0.833,"high":0.834,"low":0.81,"volume":226394,"amount":18531199,"pct":2.93,"change":1.59},{"date":"2022-05-05","open":0.833,"close":0.833,"high":0.837,"low":0.824,"volume":208370,"amount":17280936,"pct":1.56,"change":0},{"date":"2022-05-06","open":0.823,"close":0.811,"high":0.823,"low":0.808,"volume":208302,"amount":16985278,"pct":1.8,"change":-2.64},{"date":"2022-05-09","open":0.8,"close":0.815,"high":0.816,"low":0.796,"volume":208237,"amount":16867288,"pct":2.47,"change":0.49},{"date":"2022-05-10","open":0.809,"close":0.823,"high":0.823,"low":0.797,"volume":243735,"amount":19754509,"pct":3.19,"change":0.98},{"date":"2022-05-11","open":0.817,"close":0.824,"high":0.829,"low":0.817,"volume":220075,"amount":18157499,"pct":1.46,"change":0.12},{"date":"2022-05-12","open":0.815,"close":0.822,"high":0.829,"low":0.815,"volume":341099,"amount":28088635,"pct":1.7,"change":-0.24},{"date":"2022-05-13","open":0.822,"close":0.837,"high":0.839,"low":0.822,"volume":622197,"amount":51823935,"pct":2.07,"change":1.82},{"date":"2022-05-16","open":0.843,"close":0.844,"high":0.846,"low":0.836,"volume":234792,"amount":19750381,"pct":1.19,"change":0.84},{"date":"2022-05-17","open":0.844,"close":0.836,"high":0.844,"low":0.829,"volume":244268,"amount":20386365,"pct":1.78,"change":-0.95},{"date":"2022-05-18","open":0.836,"close":0.832,"high":0.838,"low":0.829,"volume":204201,"amount":17003529,"pct":1.08,"change":-0.48},{"date":"2022-05-19","open":0.82,"close":0.837,"high":0.838,"low":0.82,"volume":255944,"amount":21254294,"pct":2.16,"change":0.6},{"date":"2022-05-20","open":0.837,"close":0.84,"high":0.842,"low":0.833,"volume":257236,"amount":21594835,"pct":1.08,"change":0.36},{"date":"2022-05-23","open":0.84,"close":0.834,"high":0.843,"low":0.833,"volume":224291,"amount":18786154,"pct":1.19,"change":-0.71},{"date":"2022-05-24","open":0.834,"close":0.819,"high":0.838,"low":0.818,"volume":231006,"amount":19105287,"pct":2.4,"change":-1.8},{"date":"2022-05-25","open":0.818,"close":0.832,"high":0.832,"low":0.814,"volume":214399,"amount":17717395,"pct":2.2,"change":1.59},{"date":"2022-05-26","open":0.835,"close":0.841,"high":0.843,"low":0.833,"volume":212482,"amount":17808005,"pct":1.2,"change":1.08},{"date":"2022-05-27","open":0.841,"close":0.845,"high":0.847,"low":0.839,"volume":233431,"amount":19700098,"pct":0.95,"change":0.48},{"date":"2022-05-30","open":0.846,"close":0.846,"high":0.85,"low":0.841,"volume":262579,"amount":22193261,"pct":1.07,"change":0.12},{"date":"2022-05-31","open":0.846,"close":0.844,"high":0.846,"low":0.839,"volume":228625,"amount":19241748,"pct":0.83,"change":-0.24},{"date":"2022-06-01","open":0.84,"close":0.845,"high":0.847,"low":0.839,"volume":194879,"amount":16435347,"pct":0.95,"change":0.12},{"date":"2022-06-02","open":0.846,"close":0.839,"high":0.846,"low":0.835,"volume":212971,"amount":17825174,"pct":1.3,"change":-0.71},{"date":"2022-06-06","open":0.838,"close":0.838,"high":0.838,"low":0.827,"volume":231472,"amount":19265005,"pct":1.31,"change":-0.12},{"date":"2022-06-07","open":0.839,"close":0.839,"high":0.841,"low":0.833,"volume":195137,"amount":16349359,"pct":0.95,"change":0.12},{"date":"2022-06-08","open":0.835,"close":0.844,"high":0.847,"low":0.833,"volume":268066,"amount":22498070,"pct":1.67,"change":0.6},{"date":"2022-06-09","open":0.844,"close":0.847,"high":0.853,"low":0.843,"volume":252358,"amount":21396721,"pct":1.18,"change":0.36},{"date":"2022-06-10","open":0.844,"close":0.849,"high":0.851,"low":0.841,"volume":212802,"amount":17995540,"pct":1.18,"change":0.24},{"date":"2022-06-13","open":0.848,"close":0.835,"high":0.848,"low":0.829,"volume":262953,"amount":21954197,"pct":2.24,"change":-1.65},{"date":"2022-06-14","open":0.831,"close":0.846,"high":0.847,"low":0.828,"volume":257117,"amount":21474581,"pct":2.28,"change":1.32},{"date":"2022-06-15","open":0.846,"close":0.852,"high":0.861,"low":0.843,"volume":336723,"amount":28824181,"pct":2.13,"change":0.71},{"date":"2022-06-16","open":0.851,"close":0.839,"high":0.853,"low":0.836,"volume":314592,"amount":26538944,"pct":2,"change":-1.53},{"date":"2022-06-17","open":0.838,"close":0.836,"high":0.838,"low":0.827,"volume":274465,"amount":22834266,"pct":1.31,"change":-0.36},{"date":"2022-06-20","open":0.836,"close":0.833,"high":0.836,"low":0.83,"volume":213117,"amount":17751630,"pct":0.72,"change":-0.36},{"date":"2022-06-21","open":0.833,"close":0.836,"high":0.842,"low":0.832,"volume":365930,"amount":30703195,"pct":1.2,"change":0.36},{"date":"2022-06-22","open":0.836,"close":0.825,"high":0.836,"low":0.823,"volume":214429,"amount":17794721,"pct":1.56,"change":-1.32},{"date":"2022-06-23","open":0.828,"close":0.828,"high":0.83,"low":0.819,"volume":242069,"amount":19986902,"pct":1.33,"change":0.36},{"date":"2022-06-24","open":0.828,"close":0.825,"high":0.831,"low":0.823,"volume":254773,"amount":21043708,"pct":0.97,"change":-0.36},{"date":"2022-06-27","open":0.825,"close":0.835,"high":0.837,"low":0.825,"volume":233148,"amount":19450520,"pct":1.45,"change":1.21},{"date":"2022-06-28","open":0.834,"close":0.839,"high":0.839,"low":0.832,"volume":208639,"amount":17424468,"pct":0.84,"change":0.48},{"date":"2022-06-29","open":0.84,"close":0.845,"high":0.851,"low":0.833,"volume":285536,"amount":24169127,"pct":2.15,"change":0.72},{"date":"2022-06-30","open":0.845,"close":0.848,"high":0.851,"low":0.843,"volume":261410,"amount":22160809,"pct":0.95,"change":0.36},{"date":"2022-07-01","open":0.85,"close":0.848,"high":0.854,"low":0.841,"volume":263594,"amount":22385339,"pct":1.53,"change":0},{"date":"2022-07-04","open":0.849,"close":0.847,"high":0.849,"low":0.842,"volume":246902,"amount":20835650,"pct":0.83,"change":-0.12},{"date":"2022-07-05","open":0.842,"close":0.85,"high":0.852,"low":0.842,"volume":290145,"amount":24615080,"pct":1.18,"change":0.35},{"date":"2022-07-06","open":0.849,"close":0.832,"high":0.849,"low":0.827,"volume":264430,"amount":22013440,"pct":2.59,"change":-2.12},{"date":"2022-07-07","open":0.831,"close":0.834,"high":0.835,"low":0.829,"volume":182630,"amount":15203153,"pct":0.72,"change":0.24},{"date":"2022-07-08","open":0.836,"close":0.834,"high":0.837,"low":0.832,"volume":216047,"amount":18035789,"pct":0.6,"change":0},{"date":"2022-07-11","open":0.834,"close":0.829,"high":0.835,"low":0.824,"volume":208441,"amount":17304635,"pct":1.32,"change":-0.6},{"date":"2022-07-12","open":0.832,"close":0.836,"high":0.842,"low":0.831,"volume":259710,"amount":21773245,"pct":1.33,"change":0.84},{"date":"2022-07-13","open":0.836,"close":0.836,"high":0.839,"low":0.832,"volume":185257,"amount":15491983,"pct":0.84,"change":0},{"date":"2022-07-14","open":0.836,"close":0.822,"high":0.836,"low":0.821,"volume":291493,"amount":23998471,"pct":1.79,"change":-1.67},{"date":"2022-07-15","open":0.824,"close":0.81,"high":0.824,"low":0.808,"volume":246205,"amount":20128827,"pct":1.95,"change":-1.46},{"date":"2022-07-18","open":0.807,"close":0.826,"high":0.827,"low":0.807,"volume":244192,"amount":20142730,"pct":2.47,"change":1.98},{"date":"2022-07-19","open":0.826,"close":0.827,"high":0.83,"low":0.824,"volume":204747,"amount":16918435,"pct":0.73,"change":0.12},{"date":"2022-07-20","open":0.827,"close":0.831,"high":0.831,"low":0.827,"volume":201488,"amount":16713584,"pct":0.48,"change":0.48},{"date":"2022-07-21","open":0.828,"close":0.818,"high":0.828,"low":0.815,"volume":228768,"amount":18736637,"pct":1.56,"change":-1.56},{"date":"2022-07-22","open":0.818,"close":0.815,"high":0.822,"low":0.81,"volume":190207,"amount":15486321,"pct":1.47,"change":-0.37},{"date":"2022-07-25","open":0.814,"close":0.816,"high":0.82,"low":0.814,"volume":179080,"amount":14625207,"pct":0.74,"change":0.12},{"date":"2022-07-26","open":0.816,"close":0.825,"high":0.828,"low":0.814,"volume":212011,"amount":17465647,"pct":1.72,"change":1.1},{"date":"2022-07-27","open":0.825,"close":0.822,"high":0.826,"low":0.821,"volume":177782,"amount":14634656,"pct":0.61,"change":-0.36},{"date":"2022-07-28","open":0.823,"close":0.824,"high":0.828,"low":0.823,"volume":229410,"amount":18943899,"pct":0.61,"change":0.24},{"date":"2022-07-29","open":0.825,"close":0.817,"high":0.828,"low":0.817,"volume":215710,"amount":17725583,"pct":1.33,"change":-0.85},{"date":"2022-08-01","open":0.817,"close":0.817,"high":0.82,"low":0.812,"volume":183272,"amount":14951087,"pct":0.98,"change":0},{"date":"2022-08-02","open":0.81,"close":0.801,"high":0.816,"low":0.794,"volume":295412,"amount":23628298,"pct":2.69,"change":-1.96},{"date":"2022-08-03","open":0.801,"close":0.79,"high":0.807,"low":0.789,"volume":237341,"amount":18923266,"pct":2.25,"change":-1.37},{"date":"2022-08-04","open":0.791,"close":0.795,"high":0.796,"low":0.788,"volume":223538,"amount":17706915,"pct":1.01,"change":0.63},{"date":"2022-08-05","open":0.796,"close":0.799,"high":0.799,"low":0.791,"volume":229265,"amount":18190849,"pct":1.01,"change":0.5},{"date":"2022-08-08","open":0.799,"close":0.807,"high":0.809,"low":0.799,"volume":207689,"amount":16737536,"pct":1.25,"change":1},{"date":"2022-08-09","open":0.807,"close":0.811,"high":0.811,"low":0.805,"volume":199494,"amount":16111099,"pct":0.74,"change":0.5},{"date":"2022-08-10","open":0.811,"close":0.808,"high":0.811,"low":0.805,"volume":193494,"amount":15616143,"pct":0.74,"change":-0.37},{"date":"2022-08-11","open":0.807,"close":0.816,"high":0.817,"low":0.807,"volume":253481,"amount":20656159,"pct":1.24,"change":0.99},{"date":"2022-08-12","open":0.815,"close":0.823,"high":0.824,"low":0.815,"volume":199203,"amount":16349645,"pct":1.1,"change":0.86},{"date":"2022-08-15","open":0.821,"close":0.823,"high":0.827,"low":0.821,"volume":256750,"amount":21149142,"pct":0.73,"change":0},{"date":"2022-08-16","open":0.819,"close":0.825,"high":0.827,"low":0.819,"volume":387036,"amount":31902379,"pct":0.97,"change":0.24},{"date":"2022-08-17","open":0.824,"close":0.827,"high":0.828,"low":0.821,"volume":246174,"amount":20312251,"pct":0.85,"change":0.24},{"date":"2022-08-18","open":0.826,"close":0.821,"high":0.827,"low":0.818,"volume":213898,"amount":17547032,"pct":1.09,"change":-0.73},{"date":"2022-08-19","open":0.821,"close":0.829,"high":0.832,"low":0.821,"volume":236800,"amount":19597682,"pct":1.34,"change":0.97},{"date":"2022-08-22","open":0.832,"close":0.833,"high":0.835,"low":0.828,"volume":192400,"amount":15993089,"pct":0.84,"change":0.48},{"date":"2022-08-23","open":0.835,"close":0.835,"high":0.837,"low":0.829,"volume":242678,"amount":20204138,"pct":0.96,"change":0.24},{"date":"2022-08-24","open":0.839,"close":0.828,"high":0.839,"low":0.827,"volume":216013,"amount":18016859,"pct":1.44,"change":-0.84},{"date":"2022-08-25","open":0.828,"close":0.844,"high":0.848,"low":0.828,"volume":328760,"amount":27596064,"pct":2.42,"change":1.93},{"date":"2022-08-26","open":0.846,"close":0.844,"high":0.85,"low":0.841,"volume":299325,"amount":25293430,"pct":1.07,"change":0},{"date":"2022-08-29","open":0.844,"close":0.85,"high":0.852,"low":0.834,"volume":260938,"amount":21941933,"pct":2.13,"change":0.71},{"date":"2022-08-30","open":0.851,"close":0.852,"high":0.855,"low":0.844,"volume":231340,"amount":19630916,"pct":1.29,"change":0.24},{"date":"2022-08-31","open":0.854,"close":0.847,"high":0.856,"low":0.845,"volume":293811,"amount":24910626,"pct":1.29,"change":-0.59},{"date":"2022-09-01","open":0.848,"close":0.854,"high":0.864,"low":0.846,"volume":308949,"amount":26538974,"pct":2.13,"change":0.83},{"date":"2022-09-02","open":0.854,"close":0.854,"high":0.857,"low":0.851,"volume":282524,"amount":24126603,"pct":0.7,"change":0},{"date":"2022-09-05","open":0.854,"close":0.869,"high":0.871,"low":0.854,"volume":272539,"amount":23532675,"pct":1.99,"change":1.76},{"date":"2022-09-06","open":0.874,"close":0.88,"high":0.881,"low":0.869,"volume":271866,"amount":23831790,"pct":1.38,"change":1.27},{"date":"2022-09-07","open":0.88,"close":0.882,"high":0.882,"low":0.874,"volume":281396,"amount":24727548,"pct":0.91,"change":0.23},{"date":"2022-09-08","open":0.881,"close":0.883,"high":0.886,"low":0.874,"volume":240695,"amount":21191156,"pct":1.36,"change":0.11},{"date":"2022-09-09","open":0.883,"close":0.894,"high":0.895,"low":0.882,"volume":265900,"amount":23680107,"pct":1.47,"change":1.25},{"date":"2022-09-13","open":0.894,"close":0.889,"high":0.896,"low":0.887,"volume":259375,"amount":23120043,"pct":1.01,"change":-0.56},{"date":"2022-09-14","open":0.889,"close":0.88,"high":0.889,"low":0.879,"volume":255958,"amount":22622278,"pct":1.12,"change":-1.01},{"date":"2022-09-15","open":0.881,"close":0.889,"high":0.893,"low":0.876,"volume":346944,"amount":30827536,"pct":1.93,"change":1.02},{"date":"2022-09-16","open":0.89,"close":0.861,"high":0.89,"low":0.861,"volume":294241,"amount":25726065,"pct":3.26,"change":-3.15},{"date":"2022-09-19","open":0.859,"close":0.86,"high":0.863,"low":0.853,"volume":302042,"amount":25936984,"pct":1.16,"change":-0.12},{"date":"2022-09-20","open":0.859,"close":0.855,"high":0.864,"low":0.853,"volume":247433,"amount":21227170,"pct":1.28,"change":-0.58},{"date":"2022-09-21","open":0.849,"close":0.864,"high":0.866,"low":0.848,"volume":254720,"amount":21833561,"pct":2.11,"change":1.05},{"date":"2022-09-22","open":0.862,"close":0.86,"high":0.862,"low":0.854,"volume":255370,"amount":21880085,"pct":0.93,"change":-0.46},{"date":"2022-09-23","open":0.855,"close":0.852,"high":0.865,"low":0.85,"volume":285875,"amount":24482918,"pct":1.74,"change":-0.93},{"date":"2022-09-26","open":0.845,"close":0.838,"high":0.853,"low":0.836,"volume":286908,"amount":24295674,"pct":2,"change":-1.64},{"date":"2022-09-27","open":0.834,"close":0.845,"high":0.846,"low":0.829,"volume":260849,"amount":21808980,"pct":2.03,"change":0.84},{"date":"2022-09-28","open":0.845,"close":0.84,"high":0.847,"low":0.839,"volume":252742,"amount":21280574,"pct":0.95,"change":-0.59},{"date":"2022-09-29","open":0.841,"close":0.832,"high":0.846,"low":0.828,"volume":256342,"amount":21492088,"pct":2.14,"change":-0.95},{"date":"2022-09-30","open":0.829,"close":0.835,"high":0.843,"low":0.829,"volume":268367,"amount":22410816,"pct":1.68,"change":0.36},{"date":"2022-10-10","open":0.835,"close":0.842,"high":0.852,"low":0.835,"volume":229583,"amount":19427006,"pct":2.04,"change":0.84},{"date":"2022-10-11","open":0.841,"close":0.838,"high":0.842,"low":0.83,"volume":228940,"amount":19121218,"pct":1.43,"change":-0.48},{"date":"2022-10-12","open":0.837,"close":0.845,"high":0.849,"low":0.831,"volume":286527,"amount":23942910,"pct":2.15,"change":0.84},{"date":"2022-10-13","open":0.849,"close":0.846,"high":0.849,"low":0.831,"volume":236805,"amount":19808960,"pct":2.13,"change":0.12},{"date":"2022-10-14","open":0.844,"close":0.847,"high":0.851,"low":0.841,"volume":242049,"amount":20496396,"pct":1.18,"change":0.12},{"date":"2022-10-17","open":0.84,"close":0.843,"high":0.845,"low":0.833,"volume":231055,"amount":19388143,"pct":1.42,"change":-0.47},{"date":"2022-10-18","open":0.846,"close":0.841,"high":0.847,"low":0.837,"volume":213221,"amount":17975103,"pct":1.19,"change":-0.24},{"date":"2022-10-19","open":0.84,"close":0.836,"high":0.844,"low":0.835,"volume":256261,"amount":21527153,"pct":1.07,"change":-0.59},{"date":"2022-10-20","open":0.834,"close":0.83,"high":0.836,"low":0.829,"volume":223158,"amount":18559920,"pct":0.84,"change":-0.72},{"date":"2022-10-21","open":0.827,"close":0.833,"high":0.839,"low":0.827,"volume":252989,"amount":21150276,"pct":1.45,"change":0.36},{"date":"2022-10-24","open":0.825,"close":0.815,"high":0.833,"low":0.811,"volume":245929,"amount":20244311,"pct":2.64,"change":-2.16},{"date":"2022-10-25","open":0.814,"close":0.809,"high":0.816,"low":0.804,"volume":216741,"amount":17542033,"pct":1.47,"change":-0.74},{"date":"2022-10-26","open":0.813,"close":0.803,"high":0.813,"low":0.8,"volume":229925,"amount":18570110,"pct":1.61,"change":-0.74},{"date":"2022-10-27","open":0.803,"close":0.806,"high":0.811,"low":0.803,"volume":215194,"amount":17408461,"pct":1,"change":0.37},{"date":"2022-10-28","open":0.808,"close":0.792,"high":0.808,"low":0.791,"volume":250576,"amount":20069714,"pct":2.11,"change":-1.74},{"date":"2022-10-31","open":0.793,"close":0.772,"high":0.793,"low":0.771,"volume":256495,"amount":19981455,"pct":2.78,"change":-2.53},{"date":"2022-11-01","open":0.772,"close":0.78,"high":0.78,"low":0.768,"volume":245764,"amount":18999010,"pct":1.55,"change":1.04},{"date":"2022-11-02","open":0.779,"close":0.791,"high":0.793,"low":0.778,"volume":254714,"amount":19989865,"pct":1.92,"change":1.41},{"date":"2022-11-03","open":0.79,"close":0.785,"high":0.79,"low":0.781,"volume":214420,"amount":16824857,"pct":1.14,"change":-0.76},{"date":"2022-11-04","open":0.785,"close":0.795,"high":0.8,"low":0.785,"volume":262456,"amount":20835599,"pct":1.91,"change":1.27},{"date":"2022-11-07","open":0.797,"close":0.802,"high":0.803,"low":0.794,"volume":382606,"amount":30561413,"pct":1.13,"change":0.88},{"date":"2022-11-08","open":0.801,"close":0.8,"high":0.804,"low":0.798,"volume":153801,"amount":12311689,"pct":0.75,"change":-0.25},{"date":"2022-11-09","open":0.8,"close":0.801,"high":0.809,"low":0.799,"volume":139273,"amount":11190716,"pct":1.25,"change":0.13},{"date":"2022-11-10","open":0.8,"close":0.801,"high":0.802,"low":0.791,"volume":263042,"amount":20968855,"pct":1.37,"change":0},{"date":"2022-11-11","open":0.803,"close":0.824,"high":0.828,"low":0.803,"volume":270782,"amount":22117485,"pct":3.12,"change":2.87},{"date":"2022-11-14","open":0.823,"close":0.818,"high":0.836,"low":0.818,"volume":232247,"amount":19195596,"pct":2.18,"change":-0.73},{"date":"2022-11-15","open":0.818,"close":0.824,"high":0.824,"low":0.815,"volume":199034,"amount":16346161,"pct":1.1,"change":0.73},{"date":"2022-11-16","open":0.824,"close":0.821,"high":0.824,"low":0.82,"volume":254557,"amount":20942308,"pct":0.49,"change":-0.36},{"date":"2022-11-17","open":0.821,"close":0.819,"high":0.821,"low":0.814,"volume":172532,"amount":14132344,"pct":0.85,"change":-0.24},{"date":"2022-11-18","open":0.818,"close":0.816,"high":0.821,"low":0.815,"volume":169283,"amount":13841452,"pct":0.73,"change":-0.37},{"date":"2022-11-21","open":0.816,"close":0.81,"high":0.816,"low":0.805,"volume":204227,"amount":16491233,"pct":1.35,"change":-0.74},{"date":"2022-11-22","open":0.81,"close":0.819,"high":0.826,"low":0.81,"volume":273641,"amount":22344767,"pct":1.98,"change":1.11},{"date":"2022-11-23","open":0.823,"close":0.827,"high":0.832,"low":0.819,"volume":261021,"amount":21575298,"pct":1.59,"change":0.98},{"date":"2022-11-24","open":0.828,"close":0.829,"high":0.832,"low":0.826,"volume":210002,"amount":17419177,"pct":0.73,"change":0.24},{"date":"2022-11-25","open":0.83,"close":0.849,"high":0.849,"low":0.83,"volume":257509,"amount":21624949,"pct":2.29,"change":2.41},{"date":"2022-11-28","open":0.84,"close":0.84,"high":0.841,"low":0.83,"volume":224100,"amount":18741076,"pct":1.3,"change":-1.06},{"date":"2022-11-29","open":0.841,"close":0.864,"high":0.866,"low":0.841,"volume":223879,"amount":19186355,"pct":2.98,"change":2.86},{"date":"2022-11-30","open":0.86,"close":0.864,"high":0.876,"low":0.86,"volume":250299,"amount":21784724,"pct":1.85,"change":0},{"date":"2022-12-01","open":0.862,"close":0.858,"high":0.871,"low":0.856,"volume":331294,"amount":28601869,"pct":1.74,"change":-0.69},{"date":"2022-12-02","open":0.855,"close":0.851,"high":0.858,"low":0.846,"volume":211326,"amount":17932283,"pct":1.4,"change":-0.82},{"date":"2022-12-05","open":0.85,"close":0.866,"high":0.868,"low":0.85,"volume":177918,"amount":15345348,"pct":2.12,"change":1.76},{"date":"2022-12-06","open":0.862,"close":0.861,"high":0.866,"low":0.858,"volume":197018,"amount":16993909,"pct":0.92,"change":-0.58},{"date":"2022-12-07","open":0.86,"close":0.856,"high":0.863,"low":0.85,"volume":207782,"amount":17788925,"pct":1.51,"change":-0.58},{"date":"2022-12-08","open":0.855,"close":0.861,"high":0.863,"low":0.854,"volume":427889,"amount":36796861,"pct":1.05,"change":0.58},{"date":"2022-12-09","open":0.864,"close":0.857,"high":0.864,"low":0.854,"volume":210308,"amount":18028303,"pct":1.16,"change":-0.46},{"date":"2022-12-12","open":0.85,"close":0.84,"high":0.852,"low":0.836,"volume":426581,"amount":36007111,"pct":1.87,"change":-1.98},{"date":"2022-12-13","open":0.84,"close":0.843,"high":0.845,"low":0.838,"volume":150771,"amount":12696825,"pct":0.83,"change":0.36},{"date":"2022-12-14","open":0.843,"close":0.839,"high":0.843,"low":0.837,"volume":148791,"amount":12492092,"pct":0.71,"change":-0.47},{"date":"2022-12-15","open":0.84,"close":0.832,"high":0.842,"low":0.83,"volume":153363,"amount":12780667,"pct":1.43,"change":-0.83},{"date":"2022-12-16","open":0.831,"close":0.838,"high":0.843,"low":0.831,"volume":173115,"amount":14514921,"pct":1.44,"change":0.72},{"date":"2022-12-19","open":0.839,"close":0.826,"high":0.84,"low":0.822,"volume":157749,"amount":13102203,"pct":2.15,"change":-1.43},{"date":"2022-12-20","open":0.825,"close":0.818,"high":0.825,"low":0.814,"volume":142187,"amount":11687940,"pct":1.33,"change":-0.97},{"date":"2022-12-21","open":0.819,"close":0.818,"high":0.822,"low":0.816,"volume":142447,"amount":11673779,"pct":0.73,"change":0},{"date":"2022-12-22","open":0.82,"close":0.814,"high":0.825,"low":0.809,"volume":145078,"amount":11895733,"pct":1.96,"change":-0.49},{"date":"2022-12-23","open":0.811,"close":0.809,"high":0.814,"low":0.806,"volume":135462,"amount":10978801,"pct":0.98,"change":-0.61},{"date":"2022-12-26","open":0.81,"close":0.809,"high":0.81,"low":0.807,"volume":139597,"amount":11274978,"pct":0.37,"change":0},{"date":"2022-12-27","open":0.81,"close":0.819,"high":0.821,"low":0.808,"volume":158362,"amount":12925315,"pct":1.61,"change":1.24},{"date":"2022-12-28","open":0.82,"close":0.818,"high":0.821,"low":0.813,"volume":144006,"amount":11781608,"pct":0.98,"change":-0.12},{"date":"2022-12-29","open":0.817,"close":0.814,"high":0.817,"low":0.811,"volume":140782,"amount":11456675,"pct":0.73,"change":-0.49},{"date":"2022-12-30","open":0.814,"close":0.818,"high":0.82,"low":0.812,"volume":135264,"amount":11035610,"pct":0.98,"change":0.49},{"date":"2023-01-03","open":0.819,"close":0.822,"high":0.822,"low":0.815,"volume":199669,"amount":16350965,"pct":0.86,"change":0.49},{"date":"2023-01-04","open":0.822,"close":0.827,"high":0.829,"low":0.82,"volume":197511,"amount":16300242,"pct":1.09,"change":0.61},{"date":"2023-01-05","open":0.827,"close":0.826,"high":0.829,"low":0.825,"volume":186023,"amount":15382793,"pct":0.48,"change":-0.12},{"date":"2023-01-06","open":0.827,"close":0.827,"high":0.828,"low":0.824,"volume":161330,"amount":13314731,"pct":0.48,"change":0.12},{"date":"2023-01-09","open":0.826,"close":0.826,"high":0.829,"low":0.825,"volume":178548,"amount":14770688,"pct":0.48,"change":-0.12},{"date":"2023-01-10","open":0.825,"close":0.82,"high":0.825,"low":0.819,"volume":206143,"amount":16938099,"pct":0.73,"change":-0.73},{"date":"2023-01-11","open":0.82,"close":0.824,"high":0.827,"low":0.818,"volume":209443,"amount":17252663,"pct":1.1,"change":0.49},{"date":"2023-01-12","open":0.823,"close":0.822,"high":0.823,"low":0.819,"volume":190372,"amount":15633762,"pct":0.49,"change":-0.24},{"date":"2023-01-13","open":0.823,"close":0.831,"high":0.831,"low":0.822,"volume":276154,"amount":22827478,"pct":1.09,"change":1.09},{"date":"2023-01-16","open":0.83,"close":0.832,"high":0.836,"low":0.828,"volume":209664,"amount":17439802,"pct":0.96,"change":0.12},{"date":"2023-01-17","open":0.832,"close":0.83,"high":0.832,"low":0.827,"volume":226767,"amount":18818043,"pct":0.6,"change":-0.24},{"date":"2023-01-18","open":0.83,"close":0.834,"high":0.835,"low":0.83,"volume":224446,"amount":18687376,"pct":0.6,"change":0.48},{"date":"2023-01-19","open":0.834,"close":0.837,"high":0.837,"low":0.83,"volume":170435,"amount":14181875,"pct":0.84,"change":0.36},{"date":"2023-01-20","open":0.837,"close":0.845,"high":0.846,"low":0.837,"volume":214552,"amount":18052037,"pct":1.08,"change":0.96},{"date":"2023-01-30","open":0.848,"close":0.84,"high":0.852,"low":0.84,"volume":231988,"amount":19614394,"pct":1.42,"change":-0.59},{"date":"2023-01-31","open":0.841,"close":0.844,"high":0.846,"low":0.84,"volume":219378,"amount":18503144,"pct":0.71,"change":0.48},{"date":"2023-02-01","open":0.845,"close":0.849,"high":0.849,"low":0.841,"volume":311054,"amount":26288240,"pct":0.95,"change":0.59},{"date":"2023-02-02","open":0.85,"close":0.848,"high":0.85,"low":0.845,"volume":289992,"amount":24600249,"pct":0.59,"change":-0.12},{"date":"2023-02-03","open":0.848,"close":0.843,"high":0.849,"low":0.838,"volume":374438,"amount":31494705,"pct":1.3,"change":-0.59},{"date":"2023-02-06","open":0.843,"close":0.84,"high":0.843,"low":0.836,"volume":287838,"amount":24163960,"pct":0.83,"change":-0.36},{"date":"2023-02-07","open":0.842,"close":0.843,"high":0.845,"low":0.84,"volume":249878,"amount":21056650,"pct":0.6,"change":0.36},{"date":"2023-02-08","open":0.85,"close":0.84,"high":0.85,"low":0.839,"volume":207712,"amount":17487996,"pct":1.3,"change":-0.36},{"date":"2023-02-09","open":0.835,"close":0.847,"high":0.847,"low":0.835,"volume":210340,"amount":17733478,"pct":1.43,"change":0.83},{"date":"2023-02-10","open":0.846,"close":0.851,"high":0.851,"low":0.844,"volume":229430,"amount":19433661,"pct":0.83,"change":0.47},{"date":"2023-02-13","open":0.85,"close":0.854,"high":0.854,"low":0.846,"volume":172190,"amount":14627439,"pct":0.94,"change":0.35},{"date":"2023-02-14","open":0.854,"close":0.857,"high":0.858,"low":0.853,"volume":188376,"amount":16135523,"pct":0.59,"change":0.35},{"date":"2023-02-15","open":0.857,"close":0.855,"high":0.86,"low":0.854,"volume":143574,"amount":12290463,"pct":0.7,"change":-0.23},{"date":"2023-02-16","open":0.855,"close":0.852,"high":0.865,"low":0.848,"volume":238989,"amount":20581726,"pct":1.99,"change":-0.35},{"date":"2023-02-17","open":0.851,"close":0.849,"high":0.855,"low":0.848,"volume":142736,"amount":12160591,"pct":0.82,"change":-0.35},{"date":"2023-02-20","open":0.848,"close":0.867,"high":0.869,"low":0.848,"volume":256677,"amount":22082692,"pct":2.47,"change":2.12},{"date":"2023-02-21","open":0.865,"close":0.876,"high":0.878,"low":0.865,"volume":154928,"amount":13545136,"pct":1.5,"change":1.04},{"date":"2023-02-22","open":0.872,"close":0.878,"high":0.879,"low":0.872,"volume":428351,"amount":37561869,"pct":0.8,"change":0.23},{"date":"2023-02-23","open":0.882,"close":0.874,"high":0.882,"low":0.872,"volume":395176,"amount":34627842,"pct":1.14,"change":-0.46},{"date":"2023-02-24","open":0.872,"close":0.875,"high":0.876,"low":0.868,"volume":192069,"amount":16768766,"pct":0.92,"change":0.11},{"date":"2023-02-27","open":0.876,"close":0.871,"high":0.876,"low":0.869,"volume":205968,"amount":17981144,"pct":0.8,"change":-0.46},{"date":"2023-02-28","open":0.869,"close":0.875,"high":0.876,"low":0.867,"volume":241790,"amount":21051306,"pct":1.03,"change":0.46},{"date":"2023-03-01","open":0.873,"close":0.88,"high":0.882,"low":0.873,"volume":203994,"amount":17938931,"pct":1.03,"change":0.57},{"date":"2023-03-02","open":0.881,"close":0.888,"high":0.889,"low":0.878,"volume":219764,"amount":19448281,"pct":1.25,"change":0.91},{"date":"2023-03-03","open":0.888,"close":0.895,"high":0.896,"low":0.886,"volume":183586,"amount":16345236,"pct":1.13,"change":0.79},{"date":"2023-03-06","open":0.894,"close":0.895,"high":0.899,"low":0.893,"volume":141280,"amount":12653669,"pct":0.67,"change":0},{"date":"2023-03-07","open":0.895,"close":0.892,"high":0.906,"low":0.891,"volume":144245,"amount":12990120,"pct":1.68,"change":-0.34},{"date":"2023-03-08","open":0.885,"close":0.89,"high":0.891,"low":0.884,"volume":204127,"amount":18115628,"pct":0.78,"change":-0.22},{"date":"2023-03-09","open":0.889,"close":0.889,"high":0.893,"low":0.886,"volume":160756,"amount":14303204,"pct":0.79,"change":-0.11},{"date":"2023-03-10","open":0.889,"close":0.871,"high":0.889,"low":0.87,"volume":145306,"amount":12771461,"pct":2.14,"change":-2.02},{"date":"2023-03-13","open":0.867,"close":0.883,"high":0.884,"low":0.867,"volume":140803,"amount":12349660,"pct":1.95,"change":1.38},{"date":"2023-03-14","open":0.883,"close":0.879,"high":0.887,"low":0.875,"volume":129975,"amount":11451899,"pct":1.36,"change":-0.45},{"date":"2023-03-15","open":0.881,"close":0.893,"high":0.895,"low":0.881,"volume":149674,"amount":13299485,"pct":1.59,"change":1.59},{"date":"2023-03-16","open":0.89,"close":0.886,"high":0.894,"low":0.885,"volume":147338,"amount":13107177,"pct":1.01,"change":-0.78},{"date":"2023-03-17","open":0.887,"close":0.9,"high":0.902,"low":0.887,"volume":169395,"amount":15179517,"pct":1.69,"change":1.58},{"date":"2023-03-20","open":0.896,"close":0.894,"high":0.908,"low":0.894,"volume":203102,"amount":18335311,"pct":1.56,"change":-0.67},{"date":"2023-03-21","open":0.892,"close":0.892,"high":0.898,"low":0.886,"volume":138582,"amount":12361402,"pct":1.34,"change":-0.22},{"date":"2023-03-22","open":0.891,"close":0.897,"high":0.897,"low":0.889,"volume":148016,"amount":13223521,"pct":0.9,"change":0.56},{"date":"2023-03-23","open":0.895,"close":0.897,"high":0.897,"low":0.89,"volume":106683,"amount":9524551,"pct":0.78,"change":0},{"date":"2023-03-24","open":0.897,"close":0.89,"high":0.897,"low":0.888,"volume":134080,"amount":11954707,"pct":1,"change":-0.78},{"date":"2023-03-27","open":0.891,"close":0.883,"high":0.891,"low":0.877,"volume":147986,"amount":13038644,"pct":1.57,"change":-0.79},{"date":"2023-03-28","open":0.88,"close":0.886,"high":0.89,"low":0.879,"volume":94232,"amount":8336373,"pct":1.25,"change":0.34},{"date":"2023-03-29","open":0.886,"close":0.881,"high":0.886,"low":0.878,"volume":117190,"amount":10328962,"pct":0.9,"change":-0.56},{"date":"2023-03-30","open":0.883,"close":0.883,"high":0.886,"low":0.875,"volume":154171,"amount":13581759,"pct":1.25,"change":0.23},{"date":"2023-03-31","open":0.883,"close":0.887,"high":0.89,"low":0.883,"volume":206599,"amount":18330738,"pct":0.79,"change":0.45},{"date":"2023-04-03","open":0.889,"close":0.896,"high":0.897,"low":0.888,"volume":140668,"amount":12556938,"pct":1.01,"change":1.01},{"date":"2023-04-04","open":0.896,"close":0.902,"high":0.903,"low":0.894,"volume":273478,"amount":24624501,"pct":1,"change":0.67},{"date":"2023-04-06","open":0.902,"close":0.896,"high":0.902,"low":0.893,"volume":140914,"amount":12632732,"pct":1,"change":-0.67},{"date":"2023-04-07","open":0.896,"close":0.893,"high":0.896,"low":0.89,"volume":227287,"amount":20275574,"pct":0.67,"change":-0.33},{"date":"2023-04-10","open":0.893,"close":0.892,"high":0.896,"low":0.892,"volume":237585,"amount":21234989,"pct":0.45,"change":-0.11},{"date":"2023-04-11","open":0.892,"close":0.904,"high":0.904,"low":0.892,"volume":247408,"amount":22214504,"pct":1.35,"change":1.35},{"date":"2023-04-12","open":0.905,"close":0.922,"high":0.922,"low":0.904,"volume":340621,"amount":31222453,"pct":1.99,"change":1.99},{"date":"2023-04-13","open":0.923,"close":0.923,"high":0.927,"low":0.918,"volume":574355,"amount":53034519,"pct":0.98,"change":0.11},{"date":"2023-04-14","open":0.923,"close":0.919,"high":0.926,"low":0.913,"volume":269309,"amount":24739212,"pct":1.41,"change":-0.43},{"date":"2023-04-17","open":0.919,"close":0.929,"high":0.931,"low":0.915,"volume":513421,"amount":47489939,"pct":1.74,"change":1.09},{"date":"2023-04-18","open":0.929,"close":0.932,"high":0.934,"low":0.925,"volume":945981,"amount":88068396,"pct":0.97,"change":0.32},{"date":"2023-04-19","open":0.932,"close":0.934,"high":0.939,"low":0.931,"volume":476435,"amount":44566709,"pct":0.86,"change":0.21},{"date":"2023-04-20","open":0.934,"close":0.941,"high":0.941,"low":0.929,"volume":637988,"amount":59660171,"pct":1.28,"change":0.75},{"date":"2023-04-21","open":0.941,"close":0.928,"high":0.947,"low":0.927,"volume":702798,"amount":65697848,"pct":2.13,"change":-1.38},{"date":"2023-04-24","open":0.929,"close":0.93,"high":0.937,"low":0.924,"volume":469814,"amount":43685390,"pct":1.4,"change":0.22},{"date":"2023-04-25","open":0.925,"close":0.936,"high":0.937,"low":0.921,"volume":521261,"amount":48529376,"pct":1.72,"change":0.65},{"date":"2023-04-26","open":0.932,"close":0.938,"high":0.943,"low":0.92,"volume":496674,"amount":46305493,"pct":2.46,"change":0.21},{"date":"2023-04-27","open":0.935,"close":0.94,"high":0.946,"low":0.934,"volume":412990,"amount":38792472,"pct":1.28,"change":0.21},{"date":"2023-04-28","open":0.94,"close":0.96,"high":0.962,"low":0.935,"volume":570396,"amount":54320439,"pct":2.87,"change":2.13},{"date":"2023-05-04","open":0.961,"close":0.989,"high":0.99,"low":0.955,"volume":1278591,"amount":124689459,"pct":3.65,"change":3.02},{"date":"2023-05-05","open":0.988,"close":0.984,"high":1.002,"low":0.978,"volume":1326977,"amount":130994596,"pct":2.43,"change":-0.51},{"date":"2023-05-08","open":0.985,"close":1.011,"high":1.016,"low":0.982,"volume":1140562,"amount":114437225,"pct":3.46,"change":2.74},{"date":"2023-05-09","open":1.011,"close":0.998,"high":1.022,"low":0.996,"volume":826848,"amount":83338701,"pct":2.57,"change":-1.29},{"date":"2023-05-10","open":0.995,"close":0.973,"high":0.997,"low":0.97,"volume":2106985,"amount":206301276,"pct":2.71,"change":-2.51},{"date":"2023-05-11","open":0.972,"close":0.98,"high":0.991,"low":0.966,"volume":1579554,"amount":154202186,"pct":2.57,"change":0.72},{"date":"2023-05-12","open":0.972,"close":0.963,"high":0.977,"low":0.96,"volume":666389,"amount":64488985,"pct":1.73,"change":-1.73},{"date":"2023-05-15","open":0.959,"close":0.959,"high":0.963,"low":0.936,"volume":1508861,"amount":143191555,"pct":2.8,"change":-0.42},{"date":"2023-05-16","open":0.953,"close":0.947,"high":0.963,"low":0.945,"volume":520636,"amount":49640334,"pct":1.88,"change":-1.25},{"date":"2023-05-17","open":0.944,"close":0.946,"high":0.951,"low":0.941,"volume":362776,"amount":34336444,"pct":1.06,"change":-0.11},{"date":"2023-05-18","open":0.949,"close":0.956,"high":0.964,"low":0.945,"volume":876529,"amount":83920710,"pct":2.01,"change":1.06},{"date":"2023-05-19","open":0.952,"close":0.941,"high":0.954,"low":0.939,"volume":952828,"amount":89975531,"pct":1.57,"change":-1.57},{"date":"2023-05-22","open":0.939,"close":0.939,"high":0.944,"low":0.935,"volume":331878,"amount":31207235,"pct":0.96,"change":-0.21},{"date":"2023-05-23","open":0.941,"close":0.926,"high":0.942,"low":0.925,"volume":574354,"amount":53582599,"pct":1.81,"change":-1.38},{"date":"2023-05-24","open":0.924,"close":0.913,"high":0.924,"low":0.91,"volume":610148,"amount":55853172,"pct":1.51,"change":-1.4},{"date":"2023-05-25","open":0.912,"close":0.907,"high":0.914,"low":0.897,"volume":454978,"amount":41197021,"pct":1.86,"change":-0.66},{"date":"2023-05-26","open":0.905,"close":0.922,"high":0.925,"low":0.904,"volume":593418,"amount":54343559,"pct":2.32,"change":1.65},{"date":"2023-05-29","open":0.926,"close":0.924,"high":0.931,"low":0.921,"volume":541708,"amount":50079666,"pct":1.08,"change":0.22},{"date":"2023-05-30","open":0.921,"close":0.931,"high":0.933,"low":0.917,"volume":565200,"amount":52327178,"pct":1.73,"change":0.76},{"date":"2023-05-31","open":0.928,"close":0.923,"high":0.931,"low":0.92,"volume":393655,"amount":36401508,"pct":1.18,"change":-0.86},{"date":"2023-06-01","open":0.918,"close":0.927,"high":0.934,"low":0.918,"volume":594082,"amount":55092571,"pct":1.73,"change":0.43},{"date":"2023-06-02","open":0.933,"close":0.927,"high":0.933,"low":0.925,"volume":319570,"amount":29650879,"pct":0.86,"change":0},{"date":"2023-06-05","open":0.93,"close":0.939,"high":0.941,"low":0.927,"volume":487664,"amount":45641097,"pct":1.51,"change":1.29},{"date":"2023-06-06","open":0.939,"close":0.931,"high":0.947,"low":0.93,"volume":382539,"amount":35936272,"pct":1.81,"change":-0.85},{"date":"2023-06-07","open":0.931,"close":0.941,"high":0.942,"low":0.93,"volume":311409,"amount":29208635,"pct":1.29,"change":1.07},{"date":"2023-06-08","open":0.941,"close":0.946,"high":0.948,"low":0.932,"volume":2233486,"amount":210968335,"pct":1.7,"change":0.53},{"date":"2023-06-09","open":0.947,"close":0.949,"high":0.952,"low":0.944,"volume":1108457,"amount":105325728,"pct":0.85,"change":0.32},{"date":"2023-06-12","open":0.949,"close":0.94,"high":0.952,"low":0.935,"volume":1115995,"amount":105105353,"pct":1.79,"change":-0.95},{"date":"2023-06-13","open":0.938,"close":0.938,"high":0.941,"low":0.934,"volume":610875,"amount":57286092,"pct":0.74,"change":-0.21},{"date":"2023-06-14","open":0.936,"close":0.931,"high":0.946,"low":0.93,"volume":2636715,"amount":246241381,"pct":1.71,"change":-0.75},{"date":"2023-06-15","open":0.931,"close":0.933,"high":0.936,"low":0.93,"volume":609893,"amount":56911235,"pct":0.64,"change":0.21},{"date":"2023-06-16","open":0.935,"close":0.933,"high":0.939,"low":0.932,"volume":493320,"amount":46176072,"pct":0.75,"change":0},{"date":"2023-06-19","open":0.933,"close":0.918,"high":0.934,"low":0.917,"volume":1213656,"amount":111824854,"pct":1.82,"change":-1.61},{"date":"2023-06-20","open":0.916,"close":0.912,"high":0.919,"low":0.909,"volume":543298,"amount":49652525,"pct":1.09,"change":-0.65},{"date":"2023-06-21","open":0.911,"close":0.906,"high":0.915,"low":0.903,"volume":671249,"amount":61121242,"pct":1.32,"change":-0.66},{"date":"2023-06-26","open":0.898,"close":0.887,"high":0.902,"low":0.884,"volume":471533,"amount":42034381,"pct":1.99,"change":-2.1},{"date":"2023-06-27","open":0.887,"close":0.905,"high":0.908,"low":0.885,"volume":703178,"amount":63387070,"pct":2.59,"change":2.03},{"date":"2023-06-28","open":0.905,"close":0.909,"high":0.91,"low":0.9,"volume":657745,"amount":59631220,"pct":1.1,"change":0.44},{"date":"2023-06-29","open":0.91,"close":0.906,"high":0.911,"low":0.904,"volume":375427,"amount":34021244,"pct":0.77,"change":-0.33},{"date":"2023-06-30","open":0.906,"close":0.911,"high":0.914,"low":0.905,"volume":231358,"amount":21065761,"pct":0.99,"change":0.55},{"date":"2023-07-03","open":0.912,"close":0.922,"high":0.925,"low":0.911,"volume":319082,"amount":29270993,"pct":1.54,"change":1.21},{"date":"2023-07-04","open":0.922,"close":0.921,"high":0.924,"low":0.915,"volume":683172,"amount":62908105,"pct":0.98,"change":-0.11},{"date":"2023-07-05","open":0.921,"close":0.919,"high":0.922,"low":0.916,"volume":316453,"amount":29061843,"pct":0.65,"change":-0.22},{"date":"2023-07-06","open":0.919,"close":0.916,"high":0.923,"low":0.913,"volume":340199,"amount":31245590,"pct":1.09,"change":-0.33},{"date":"2023-07-07","open":0.913,"close":0.918,"high":0.922,"low":0.912,"volume":527494,"amount":48372160,"pct":1.09,"change":0.22},{"date":"2023-07-10","open":0.922,"close":0.92,"high":0.923,"low":0.917,"volume":343299,"amount":31549732,"pct":0.65,"change":0.22},{"date":"2023-07-11","open":0.92,"close":0.921,"high":0.925,"low":0.917,"volume":371123,"amount":34226198,"pct":0.87,"change":0.11},{"date":"2023-07-12","open":0.922,"close":0.922,"high":0.93,"low":0.92,"volume":770355,"amount":71370176,"pct":1.09,"change":0.11},{"date":"2023-07-13","open":0.924,"close":0.933,"high":0.934,"low":0.921,"volume":272497,"amount":25306011,"pct":1.41,"change":1.19},{"date":"2023-07-14","open":0.934,"close":0.937,"high":0.939,"low":0.932,"volume":454509,"amount":42539162,"pct":0.75,"change":0.43},{"date":"2023-07-17","open":0.935,"close":0.93,"high":0.935,"low":0.925,"volume":458063,"amount":42490229,"pct":1.07,"change":-0.75},{"date":"2023-07-18","open":0.93,"close":0.928,"high":0.931,"low":0.925,"volume":225837,"amount":20939392,"pct":0.65,"change":-0.22},{"date":"2023-07-19","open":0.929,"close":0.935,"high":0.936,"low":0.929,"volume":479536,"amount":44749232,"pct":0.75,"change":0.75},{"date":"2023-07-20","open":0.938,"close":0.929,"high":0.939,"low":0.928,"volume":307699,"amount":28755517,"pct":1.18,"change":-0.64},{"date":"2023-07-21","open":0.927,"close":0.928,"high":0.932,"low":0.925,"volume":345009,"amount":32027508,"pct":0.75,"change":-0.11},{"date":"2023-07-24","open":0.931,"close":0.93,"high":0.933,"low":0.925,"volume":451886,"amount":41982244,"pct":0.86,"change":0.22},{"date":"2023-07-25","open":0.935,"close":0.947,"high":0.949,"low":0.934,"volume":566480,"amount":53487453,"pct":1.61,"change":1.83},{"date":"2023-07-26","open":0.947,"close":0.945,"high":0.949,"low":0.941,"volume":1748027,"amount":165180032,"pct":0.84,"change":-0.21},{"date":"2023-07-27","open":0.945,"close":0.947,"high":0.956,"low":0.943,"volume":766675,"amount":72777738,"pct":1.38,"change":0.21},{"date":"2023-07-28","open":0.946,"close":0.963,"high":0.964,"low":0.943,"volume":805660,"amount":77015806,"pct":2.22,"change":1.69},{"date":"2023-07-31","open":0.966,"close":0.969,"high":0.975,"low":0.964,"volume":1111660,"amount":107782491,"pct":1.14,"change":0.62},{"date":"2023-08-01","open":0.969,"close":0.969,"high":0.976,"low":0.967,"volume":512988,"amount":49820690,"pct":0.93,"change":0},{"date":"2023-08-02","open":0.97,"close":0.959,"high":0.97,"low":0.955,"volume":531006,"amount":51069773,"pct":1.55,"change":-1.03},{"date":"2023-08-03","open":0.958,"close":0.961,"high":0.964,"low":0.952,"volume":596197,"amount":57174595,"pct":1.25,"change":0.21},{"date":"2023-08-04","open":0.968,"close":0.962,"high":0.971,"low":0.962,"volume":675189,"amount":65241730,"pct":0.94,"change":0.1},{"date":"2023-08-07","open":0.962,"close":0.953,"high":0.962,"low":0.952,"volume":469225,"amount":44789264,"pct":1.04,"change":-0.94},{"date":"2023-08-08","open":0.952,"close":0.957,"high":0.959,"low":0.952,"volume":454301,"amount":43406932,"pct":0.73,"change":0.42},{"date":"2023-08-09","open":0.955,"close":0.95,"high":0.956,"low":0.947,"volume":515513,"amount":49045550,"pct":0.94,"change":-0.73},{"date":"2023-08-10","open":0.951,"close":0.95,"high":0.955,"low":0.947,"volume":369059,"amount":35055164,"pct":0.84,"change":0},{"date":"2023-08-11","open":0.951,"close":0.94,"high":0.953,"low":0.937,"volume":946159,"amount":89262111,"pct":1.68,"change":-1.05},{"date":"2023-08-14","open":0.932,"close":0.938,"high":0.94,"low":0.924,"volume":729020,"amount":67872057,"pct":1.7,"change":-0.21},{"date":"2023-08-15","open":0.938,"close":0.944,"high":0.945,"low":0.934,"volume":1531771,"amount":144019399,"pct":1.17,"change":0.64},{"date":"2023-08-16","open":0.942,"close":0.939,"high":0.943,"low":0.933,"volume":588434,"amount":55123046,"pct":1.06,"change":-0.53},{"date":"2023-08-17","open":0.935,"close":0.938,"high":0.939,"low":0.93,"volume":1086156,"amount":101403382,"pct":0.96,"change":-0.11},{"date":"2023-08-18","open":0.937,"close":0.936,"high":0.946,"low":0.934,"volume":585370,"amount":54993112,"pct":1.28,"change":-0.21},{"date":"2023-08-21","open":0.936,"close":0.929,"high":0.939,"low":0.928,"volume":492497,"amount":45941852,"pct":1.18,"change":-0.75},{"date":"2023-08-22","open":0.93,"close":0.942,"high":0.942,"low":0.928,"volume":511704,"amount":47770632,"pct":1.51,"change":1.4},{"date":"2023-08-23","open":0.936,"close":0.939,"high":0.947,"low":0.935,"volume":726416,"amount":68467408,"pct":1.27,"change":-0.32},{"date":"2023-08-24","open":0.941,"close":0.935,"high":0.943,"low":0.932,"volume":966008,"amount":90512057,"pct":1.17,"change":-0.43},{"date":"2023-08-25","open":0.932,"close":0.934,"high":0.939,"low":0.929,"volume":911844,"amount":85223513,"pct":1.07,"change":-0.11},{"date":"2023-08-28","open":0.97,"close":0.945,"high":0.976,"low":0.942,"volume":741041,"amount":70776012,"pct":3.64,"change":1.18},{"date":"2023-08-29","open":0.945,"close":0.946,"high":0.948,"low":0.939,"volume":905475,"amount":85407838,"pct":0.95,"change":0.11},{"date":"2023-08-30","open":0.947,"close":0.937,"high":0.947,"low":0.936,"volume":1107853,"amount":104216745,"pct":1.16,"change":-0.95},{"date":"2023-08-31","open":0.937,"close":0.932,"high":0.94,"low":0.929,"volume":698036,"amount":65078988,"pct":1.17,"change":-0.53},{"date":"2023-09-01","open":0.932,"close":0.937,"high":0.939,"low":0.932,"volume":409737,"amount":38362318,"pct":0.75,"change":0.54},{"date":"2023-09-04","open":0.938,"close":0.956,"high":0.957,"low":0.938,"volume":947639,"amount":90209293,"pct":2.03,"change":2.03},{"date":"2023-09-05","open":0.955,"close":0.947,"high":0.955,"low":0.944,"volume":820348,"amount":77711678,"pct":1.15,"change":-0.94},{"date":"2023-09-06","open":0.946,"close":0.943,"high":0.946,"low":0.94,"volume":797330,"amount":75239255,"pct":0.63,"change":-0.42},{"date":"2023-09-07","open":0.945,"close":0.942,"high":0.948,"low":0.94,"volume":703455,"amount":66410166,"pct":0.85,"change":-0.11},{"date":"2023-09-08","open":0.941,"close":0.938,"high":0.942,"low":0.932,"volume":673450,"amount":63037400,"pct":1.06,"change":-0.42},{"date":"2023-09-11","open":0.937,"close":0.944,"high":0.945,"low":0.936,"volume":605973,"amount":57061870,"pct":0.96,"change":0.64},{"date":"2023-09-12","open":0.944,"close":0.942,"high":0.944,"low":0.94,"volume":409944,"amount":38600460,"pct":0.42,"change":-0.21},{"date":"2023-09-13","open":0.941,"close":0.943,"high":0.949,"low":0.94,"volume":953486,"amount":90024578,"pct":0.96,"change":0.11},{"date":"2023-09-14","open":0.945,"close":0.949,"high":0.952,"low":0.942,"volume":1048418,"amount":99492663,"pct":1.06,"change":0.64},{"date":"2023-09-15","open":0.951,"close":0.95,"high":0.96,"low":0.948,"volume":1149402,"amount":109545386,"pct":1.26,"change":0.11},{"date":"2023-09-18","open":0.948,"close":0.95,"high":0.952,"low":0.942,"volume":752061,"amount":71259045,"pct":1.05,"change":0},{"date":"2023-09-19","open":0.949,"close":0.955,"high":0.958,"low":0.949,"volume":833981,"amount":79615997,"pct":0.95,"change":0.53},{"date":"2023-09-20","open":0.954,"close":0.961,"high":0.962,"low":0.952,"volume":2396196,"amount":230032459,"pct":1.05,"change":0.63},{"date":"2023-09-21","open":0.958,"close":0.953,"high":0.961,"low":0.952,"volume":910773,"amount":86948938,"pct":0.94,"change":-0.83},{"date":"2023-09-22","open":0.95,"close":0.958,"high":0.96,"low":0.949,"volume":1587467,"amount":151947807,"pct":1.15,"change":0.52},{"date":"2023-09-25","open":0.959,"close":0.958,"high":0.962,"low":0.956,"volume":744079,"amount":71296330,"pct":0.63,"change":0},{"date":"2023-09-26","open":0.958,"close":0.956,"high":0.959,"low":0.953,"volume":693900,"amount":66260818,"pct":0.63,"change":-0.21},{"date":"2023-09-27","open":0.955,"close":0.953,"high":0.958,"low":0.951,"volume":871525,"amount":83101058,"pct":0.73,"change":-0.31},{"date":"2023-09-28","open":0.953,"close":0.952,"high":0.955,"low":0.95,"volume":650308,"amount":61935957,"pct":0.52,"change":-0.1},{"date":"2023-10-09","open":0.948,"close":0.949,"high":0.95,"low":0.937,"volume":985705,"amount":93279781,"pct":1.37,"change":-0.32},{"date":"2023-10-10","open":0.95,"close":0.936,"high":0.951,"low":0.936,"volume":914472,"amount":86012864,"pct":1.58,"change":-1.37},{"date":"2023-10-11","open":0.939,"close":0.936,"high":0.941,"low":0.935,"volume":793693,"amount":74433228,"pct":0.64,"change":0},{"date":"2023-10-12","open":0.94,"close":0.948,"high":0.948,"low":0.938,"volume":1214038,"amount":114738416,"pct":1.07,"change":1.28},{"date":"2023-10-13","open":0.941,"close":0.947,"high":0.949,"low":0.941,"volume":703115,"amount":66517308,"pct":0.84,"change":-0.11},{"date":"2023-10-16","open":0.946,"close":0.951,"high":0.951,"low":0.942,"volume":552985,"amount":52402390,"pct":0.95,"change":0.42},{"date":"2023-10-17","open":0.95,"close":0.956,"high":0.958,"low":0.95,"volume":767631,"amount":73206654,"pct":0.84,"change":0.53},{"date":"2023-10-18","open":0.957,"close":0.951,"high":0.957,"low":0.949,"volume":788700,"amount":75142475,"pct":0.84,"change":-0.52},{"date":"2023-10-19","open":0.948,"close":0.931,"high":0.948,"low":0.931,"volume":1087348,"amount":101975155,"pct":1.79,"change":-2.1},{"date":"2023-10-20","open":0.928,"close":0.934,"high":0.936,"low":0.925,"volume":913773,"amount":84896424,"pct":1.18,"change":0.32},{"date":"2023-10-23","open":0.927,"close":0.915,"high":0.927,"low":0.907,"volume":1423713,"amount":130357851,"pct":2.14,"change":-2.03},{"date":"2023-10-24","open":0.916,"close":0.92,"high":0.922,"low":0.912,"volume":685155,"amount":62871585,"pct":1.09,"change":0.55},{"date":"2023-10-25","open":0.925,"close":0.931,"high":0.935,"low":0.925,"volume":718959,"amount":66926997,"pct":1.09,"change":1.2},{"date":"2023-10-26","open":0.927,"close":0.934,"high":0.934,"low":0.925,"volume":779473,"amount":72438882,"pct":0.97,"change":0.32},{"date":"2023-10-27","open":0.933,"close":0.938,"high":0.94,"low":0.932,"volume":665017,"amount":62284994,"pct":0.86,"change":0.43},{"date":"2023-10-30","open":0.935,"close":0.922,"high":0.935,"low":0.919,"volume":2494343,"amount":230000998,"pct":1.71,"change":-1.71},{"date":"2023-10-31","open":0.92,"close":0.922,"high":0.923,"low":0.917,"volume":600812,"amount":55246506,"pct":0.65,"change":0},{"date":"2023-11-01","open":0.922,"close":0.923,"high":0.924,"low":0.917,"volume":775697,"amount":71375321,"pct":0.76,"change":0.11},{"date":"2023-11-02","open":0.922,"close":0.925,"high":0.929,"low":0.921,"volume":632090,"amount":58570289,"pct":0.87,"change":0.22},{"date":"2023-11-03","open":0.924,"close":0.919,"high":0.926,"low":0.918,"volume":843963,"amount":77841026,"pct":0.86,"change":-0.65},{"date":"2023-11-06","open":0.92,"close":0.917,"high":0.922,"low":0.914,"volume":1356043,"amount":124215565,"pct":0.87,"change":-0.22},{"date":"2023-11-07","open":0.916,"close":0.919,"high":0.92,"low":0.912,"volume":1412989,"amount":129469864,"pct":0.87,"change":0.22},{"date":"2023-11-08","open":0.918,"close":0.919,"high":0.922,"low":0.916,"volume":1138706,"amount":104684711,"pct":0.65,"change":0},{"date":"2023-11-09","open":0.918,"close":0.921,"high":0.924,"low":0.917,"volume":738458,"amount":68054558,"pct":0.76,"change":0.22},{"date":"2023-11-10","open":0.92,"close":0.916,"high":0.92,"low":0.911,"volume":822109,"amount":75121956,"pct":0.98,"change":-0.54},{"date":"2023-11-13","open":0.916,"close":0.919,"high":0.919,"low":0.912,"volume":565769,"amount":51785496,"pct":0.76,"change":0.33},{"date":"2023-11-14","open":0.919,"close":0.92,"high":0.921,"low":0.916,"volume":1129553,"amount":103795834,"pct":0.54,"change":0.11},{"date":"2023-11-15","open":0.922,"close":0.927,"high":0.927,"low":0.922,"volume":599199,"amount":55427319,"pct":0.54,"change":0.76},{"date":"2023-11-16","open":0.925,"close":0.926,"high":0.929,"low":0.922,"volume":1516081,"amount":140436731,"pct":0.76,"change":-0.11},{"date":"2023-11-17","open":0.925,"close":0.924,"high":0.926,"low":0.92,"volume":400324,"amount":36939057,"pct":0.65,"change":-0.22},{"date":"2023-11-20","open":0.925,"close":0.928,"high":0.928,"low":0.92,"volume":697365,"amount":64422813,"pct":0.87,"change":0.43},{"date":"2023-11-21","open":0.927,"close":0.931,"high":0.935,"low":0.926,"volume":1222884,"amount":113898784,"pct":0.97,"change":0.32},{"date":"2023-11-22","open":0.928,"close":0.927,"high":0.935,"low":0.927,"volume":942104,"amount":87755009,"pct":0.86,"change":-0.43},{"date":"2023-11-23","open":0.926,"close":0.933,"high":0.934,"low":0.924,"volume":696007,"amount":64708636,"pct":1.08,"change":0.65},{"date":"2023-11-24","open":0.932,"close":0.933,"high":0.935,"low":0.929,"volume":561937,"amount":52403771,"pct":0.64,"change":0},{"date":"2023-11-27","open":0.931,"close":0.926,"high":0.932,"low":0.921,"volume":660349,"amount":61054434,"pct":1.18,"change":-0.75},{"date":"2023-11-28","open":0.926,"close":0.926,"high":0.926,"low":0.92,"volume":577189,"amount":53219871,"pct":0.65,"change":0},{"date":"2023-11-29","open":0.926,"close":0.919,"high":0.926,"low":0.917,"volume":683804,"amount":62914992,"pct":0.97,"change":-0.76},{"date":"2023-11-30","open":0.917,"close":0.921,"high":0.921,"low":0.917,"volume":577157,"amount":53065209,"pct":0.44,"change":0.22},{"date":"2023-12-01","open":0.92,"close":0.932,"high":0.933,"low":0.92,"volume":840639,"amount":77696795,"pct":1.41,"change":1.19},{"date":"2023-12-04","open":0.928,"close":0.928,"high":0.931,"low":0.926,"volume":950195,"amount":88187538,"pct":0.54,"change":-0.43},{"date":"2023-12-05","open":0.927,"close":0.916,"high":0.928,"low":0.913,"volume":1644495,"amount":151349188,"pct":1.62,"change":-1.29},{"date":"2023-12-06","open":0.912,"close":0.913,"high":0.916,"low":0.903,"volume":737463,"amount":67141240,"pct":1.42,"change":-0.33},{"date":"2023-12-07","open":0.911,"close":0.912,"high":0.914,"low":0.906,"volume":703695,"amount":64072473,"pct":0.88,"change":-0.11},{"date":"2023-12-08","open":0.912,"close":0.911,"high":0.916,"low":0.909,"volume":752788,"amount":68679890,"pct":0.77,"change":-0.11},{"date":"2023-12-11","open":0.909,"close":0.92,"high":0.922,"low":0.896,"volume":923386,"amount":83899041,"pct":2.85,"change":0.99},{"date":"2023-12-12","open":0.921,"close":0.925,"high":0.926,"low":0.914,"volume":715243,"amount":65910713,"pct":1.3,"change":0.54},{"date":"2023-12-13","open":0.922,"close":0.919,"high":0.926,"low":0.918,"volume":897795,"amount":82802071,"pct":0.86,"change":-0.65},{"date":"2023-12-14","open":0.919,"close":0.918,"high":0.923,"low":0.915,"volume":425394,"amount":39070096,"pct":0.87,"change":-0.11},{"date":"2023-12-15","open":0.917,"close":0.913,"high":0.92,"low":0.91,"volume":456735,"amount":41822306,"pct":1.09,"change":-0.54},{"date":"2023-12-18","open":0.91,"close":0.912,"high":0.917,"low":0.908,"volume":433974,"amount":39630782,"pct":0.99,"change":-0.11},{"date":"2023-12-19","open":0.912,"close":0.911,"high":0.913,"low":0.906,"volume":585921,"amount":53236103,"pct":0.77,"change":-0.11},{"date":"2023-12-20","open":0.91,"close":0.908,"high":0.919,"low":0.908,"volume":628929,"amount":57474975,"pct":1.21,"change":-0.33},{"date":"2023-12-21","open":0.908,"close":0.906,"high":0.908,"low":0.898,"volume":703163,"amount":63482546,"pct":1.1,"change":-0.22},{"date":"2023-12-22","open":0.904,"close":0.907,"high":0.913,"low":0.904,"volume":757919,"amount":68894121,"pct":0.99,"change":0.11},{"date":"2023-12-25","open":0.908,"close":0.906,"high":0.908,"low":0.899,"volume":581641,"amount":52481373,"pct":0.99,"change":-0.11},{"date":"2023-12-26","open":0.906,"close":0.905,"high":0.914,"low":0.905,"volume":1663328,"amount":151168600,"pct":0.99,"change":-0.11},{"date":"2023-12-27","open":0.904,"close":0.912,"high":0.913,"low":0.902,"volume":655904,"amount":59537127,"pct":1.22,"change":0.77},{"date":"2023-12-28","open":0.913,"close":0.91,"high":0.915,"low":0.906,"volume":1003049,"amount":91240869,"pct":0.99,"change":-0.22},{"date":"2023-12-29","open":0.909,"close":0.914,"high":0.915,"low":0.907,"volume":926120,"amount":84425199,"pct":0.88,"change":0.44},{"date":"2024-01-02","open":0.913,"close":0.925,"high":0.929,"low":0.913,"volume":1418845,"amount":131143994,"pct":1.75,"change":1.2},{"date":"2024-01-03","open":0.922,"close":0.935,"high":0.937,"low":0.921,"volume":5676371,"amount":529585551,"pct":1.73,"change":1.08},{"date":"2024-01-04","open":0.936,"close":0.946,"high":0.947,"low":0.935,"volume":2787012,"amount":261813621,"pct":1.28,"change":1.18},{"date":"2024-01-05","open":0.949,"close":0.947,"high":0.96,"low":0.94,"volume":7835173,"amount":746359431,"pct":2.11,"change":0.11},{"date":"2024-01-08","open":0.943,"close":0.936,"high":0.947,"low":0.936,"volume":2466271,"amount":231885698,"pct":1.16,"change":-1.16},{"date":"2024-01-09","open":0.935,"close":0.943,"high":0.945,"low":0.93,"volume":1732291,"amount":162828435,"pct":1.6,"change":0.75},{"date":"2024-01-10","open":0.941,"close":0.938,"high":0.944,"low":0.937,"volume":1006328,"amount":94498201,"pct":0.74,"change":-0.53},{"date":"2024-01-11","open":0.936,"close":0.93,"high":0.939,"low":0.929,"volume":2876757,"amount":268919105,"pct":1.07,"change":-0.85},{"date":"2024-01-12","open":0.928,"close":0.934,"high":0.94,"low":0.926,"volume":1064067,"amount":99615845,"pct":1.51,"change":0.43},{"date":"2024-01-15","open":0.935,"close":0.941,"high":0.944,"low":0.933,"volume":1735592,"amount":163275798,"pct":1.18,"change":0.75},{"date":"2024-01-16","open":0.941,"close":0.947,"high":0.95,"low":0.937,"volume":2247587,"amount":212086182,"pct":1.38,"change":0.64},{"date":"2024-01-17","open":0.945,"close":0.934,"high":0.949,"low":0.933,"volume":2764283,"amount":260738896,"pct":1.69,"change":-1.37},{"date":"2024-01-18","open":0.936,"close":0.928,"high":0.936,"low":0.902,"volume":3131709,"amount":286476169,"pct":3.64,"change":-0.64},{"date":"2024-01-19","open":0.925,"close":0.922,"high":0.928,"low":0.918,"volume":1494269,"amount":137855102,"pct":1.08,"change":-0.65},{"date":"2024-01-22","open":0.922,"close":0.898,"high":0.922,"low":0.887,"volume":3573096,"amount":322642492,"pct":3.8,"change":-2.6},{"date":"2024-01-23","open":0.893,"close":0.904,"high":0.909,"low":0.886,"volume":1888937,"amount":169461505,"pct":2.56,"change":0.67},{"date":"2024-01-24","open":0.904,"close":0.925,"high":0.926,"low":0.904,"volume":1847208,"amount":168669913,"pct":2.43,"change":2.32},{"date":"2024-01-25","open":0.925,"close":0.953,"high":0.955,"low":0.924,"volume":2342443,"amount":221174523,"pct":3.35,"change":3.03},{"date":"2024-01-26","open":0.953,"close":0.969,"high":0.97,"low":0.951,"volume":2515718,"amount":242286810,"pct":1.99,"change":1.68},{"date":"2024-01-29","open":0.97,"close":0.969,"high":0.98,"low":0.965,"volume":2420622,"amount":235178688,"pct":1.55,"change":0},{"date":"2024-01-30","open":0.965,"close":0.962,"high":0.972,"low":0.956,"volume":2093586,"amount":201939137,"pct":1.65,"change":-0.72},{"date":"2024-01-31","open":0.957,"close":0.956,"high":0.967,"low":0.95,"volume":2237214,"amount":214327646,"pct":1.77,"change":-0.62},{"date":"2024-02-01","open":0.955,"close":0.946,"high":0.955,"low":0.941,"volume":1315366,"amount":124732931,"pct":1.46,"change":-1.05},{"date":"2024-02-02","open":0.946,"close":0.948,"high":0.963,"low":0.928,"volume":8634193,"amount":823611711,"pct":3.7,"change":0.21},{"date":"2024-02-05","open":0.943,"close":0.95,"high":0.953,"low":0.925,"volume":3960890,"amount":372823125,"pct":2.95,"change":0.21},{"date":"2024-02-06","open":0.941,"close":0.963,"high":0.965,"low":0.935,"volume":2893650,"amount":274264482,"pct":3.16,"change":1.37},{"date":"2024-02-07","open":0.963,"close":0.974,"high":0.98,"low":0.952,"volume":3177168,"amount":306170100,"pct":2.91,"change":1.14},{"date":"2024-02-08","open":0.974,"close":0.973,"high":0.977,"low":0.963,"volume":1988240,"amount":192948227,"pct":1.44,"change":-0.1},{"date":"2024-02-19","open":0.974,"close":0.996,"high":0.998,"low":0.965,"volume":2566606,"amount":253104484,"pct":3.39,"change":2.36},{"date":"2024-02-20","open":0.998,"close":1.004,"high":1.005,"low":0.988,"volume":1802413,"amount":180271774,"pct":1.71,"change":0.8},{"date":"2024-02-21","open":0.997,"close":1.009,"high":1.021,"low":0.995,"volume":3645283,"amount":369080675,"pct":2.59,"change":0.5},{"date":"2024-02-22","open":1.007,"close":1.021,"high":1.023,"low":1.004,"volume":1619079,"amount":164198263,"pct":1.88,"change":1.19},{"date":"2024-02-23","open":1.019,"close":1.023,"high":1.034,"low":1.018,"volume":1503529,"amount":153963830,"pct":1.57,"change":0.2},{"date":"2024-02-26","open":1.02,"close":0.997,"high":1.022,"low":0.994,"volume":3543459,"amount":355989506,"pct":2.74,"change":-2.54},{"date":"2024-02-27","open":0.996,"close":1.004,"high":1.007,"low":0.993,"volume":1572080,"amount":157300565,"pct":1.4,"change":0.7},{"date":"2024-02-28","open":1.003,"close":0.996,"high":1.009,"low":0.994,"volume":1959590,"amount":195993443,"pct":1.49,"change":-0.8},{"date":"2024-02-29","open":0.995,"close":1.004,"high":1.005,"low":0.989,"volume":1393833,"amount":139276901,"pct":1.61,"change":0.8},{"date":"2024-03-01","open":1.001,"close":1.004,"high":1.009,"low":0.999,"volume":1320196,"amount":132488698,"pct":1,"change":0},{"date":"2024-03-04","open":1.004,"close":1.009,"high":1.009,"low":0.997,"volume":1525870,"amount":153414670,"pct":1.2,"change":0.5},{"date":"2024-03-05","open":1.007,"close":1.018,"high":1.02,"low":1.005,"volume":2495958,"amount":253294686,"pct":1.49,"change":0.89},{"date":"2024-03-06","open":1.016,"close":1.018,"high":1.027,"low":1.015,"volume":1305557,"amount":133380450,"pct":1.18,"change":0},{"date":"2024-03-07","open":1.018,"close":1.021,"high":1.031,"low":1.017,"volume":1175573,"amount":120420066,"pct":1.38,"change":0.29},{"date":"2024-03-08","open":1.023,"close":1.027,"high":1.029,"low":1.015,"volume":2036054,"amount":208285120,"pct":1.37,"change":0.59},{"date":"2024-03-11","open":1.024,"close":1.02,"high":1.03,"low":1.011,"volume":3933511,"amount":400100943,"pct":1.85,"change":-0.68},{"date":"2024-03-12","open":1.016,"close":0.995,"high":1.018,"low":0.992,"volume":4469738,"amount":446718498,"pct":2.55,"change":-2.45},{"date":"2024-03-13","open":0.991,"close":0.993,"high":0.996,"low":0.983,"volume":3095790,"amount":306341600,"pct":1.31,"change":-0.2},{"date":"2024-03-14","open":0.991,"close":0.996,"high":1,"low":0.987,"volume":1577178,"amount":157079677,"pct":1.31,"change":0.3},{"date":"2024-03-15","open":0.996,"close":0.997,"high":0.999,"low":0.99,"volume":3053210,"amount":303159656,"pct":0.9,"change":0.1},{"date":"2024-03-18","open":0.997,"close":0.998,"high":0.998,"low":0.991,"volume":1485705,"amount":147717797,"pct":0.7,"change":0.1},{"date":"2024-03-19","open":0.998,"close":0.994,"high":1.001,"low":0.993,"volume":897343,"amount":89576765,"pct":0.8,"change":-0.4},{"date":"2024-03-20","open":0.995,"close":1,"high":1.002,"low":0.988,"volume":1129729,"amount":112613479,"pct":1.41,"change":0.6},{"date":"2024-03-21","open":0.998,"close":1.006,"high":1.007,"low":0.995,"volume":1660843,"amount":166565454,"pct":1.2,"change":0.6},{"date":"2024-03-22","open":1.004,"close":1.001,"high":1.006,"low":0.993,"volume":1356711,"amount":135586183,"pct":1.29,"change":-0.5},{"date":"2024-03-25","open":1,"close":1.003,"high":1.014,"low":0.997,"volume":1452677,"amount":146454873,"pct":1.7,"change":0.2},{"date":"2024-03-26","open":1.003,"close":1.004,"high":1.005,"low":0.993,"volume":1358722,"amount":135782315,"pct":1.2,"change":0.1},{"date":"2024-03-27","open":1.003,"close":0.998,"high":1.01,"low":0.995,"volume":2162568,"amount":217488745,"pct":1.49,"change":-0.6},{"date":"2024-03-28","open":0.998,"close":1,"high":1.005,"low":0.994,"volume":1146622,"amount":114564426,"pct":1.1,"change":0.2},{"date":"2024-03-29","open":0.998,"close":1.015,"high":1.016,"low":0.997,"volume":2350912,"amount":237165805,"pct":1.9,"change":1.5},{"date":"2024-04-01","open":1.014,"close":1.015,"high":1.024,"low":1.011,"volume":1390671,"amount":140996886,"pct":1.28,"change":0},{"date":"2024-04-02","open":1.016,"close":1.023,"high":1.026,"low":1.015,"volume":935867,"amount":95569925,"pct":1.08,"change":0.79},{"date":"2024-04-03","open":1.025,"close":1.033,"high":1.033,"low":1.018,"volume":4966159,"amount":511524207,"pct":1.47,"change":0.98},{"date":"2024-04-08","open":1.029,"close":1.036,"high":1.043,"low":1.024,"volume":6237070,"amount":648350320,"pct":1.84,"change":0.29},{"date":"2024-04-09","open":1.033,"close":1.029,"high":1.042,"low":1.025,"volume":1193677,"amount":123100147,"pct":1.64,"change":-0.68},{"date":"2024-04-10","open":1.029,"close":1.03,"high":1.037,"low":1.025,"volume":1693053,"amount":174815644,"pct":1.17,"change":0.1},{"date":"2024-04-11","open":1.029,"close":1.043,"high":1.047,"low":1.025,"volume":2300679,"amount":239162681,"pct":2.14,"change":1.26},{"date":"2024-04-12","open":1.041,"close":1.04,"high":1.046,"low":1.036,"volume":1703722,"amount":177393292,"pct":0.96,"change":-0.29},{"date":"2024-04-15","open":1.041,"close":1.063,"high":1.065,"low":1.037,"volume":3268639,"amount":345099426,"pct":2.69,"change":2.21},{"date":"2024-04-16","open":1.064,"close":1.061,"high":1.073,"low":1.052,"volume":2742182,"amount":291494903,"pct":1.98,"change":-0.19},{"date":"2024-04-17","open":1.061,"close":1.082,"high":1.083,"low":1.053,"volume":3737670,"amount":398985930,"pct":2.83,"change":1.98},{"date":"2024-04-18","open":1.078,"close":1.082,"high":1.094,"low":1.075,"volume":4505033,"amount":488259335,"pct":1.76,"change":0},{"date":"2024-04-19","open":1.074,"close":1.084,"high":1.091,"low":1.074,"volume":2772687,"amount":300714397,"pct":1.57,"change":0.18},{"date":"2024-04-22","open":1.084,"close":1.062,"high":1.09,"low":1.06,"volume":3500655,"amount":374306115,"pct":2.77,"change":-2.03},{"date":"2024-04-23","open":1.056,"close":1.046,"high":1.058,"low":1.042,"volume":3619366,"amount":379426908,"pct":1.51,"change":-1.51},{"date":"2024-04-24","open":1.042,"close":1.043,"high":1.047,"low":1.034,"volume":2128627,"amount":221337094,"pct":1.24,"change":-0.29},{"date":"2024-04-25","open":1.043,"close":1.052,"high":1.053,"low":1.039,"volume":1877485,"amount":196208643,"pct":1.34,"change":0.86},{"date":"2024-04-26","open":1.047,"close":1.039,"high":1.053,"low":1.033,"volume":5013460,"amount":521061078,"pct":1.9,"change":-1.24},{"date":"2024-04-29","open":1.035,"close":1.036,"high":1.038,"low":1.028,"volume":12983285,"amount":1341459682,"pct":0.96,"change":-0.29},{"date":"2024-04-30","open":1.03,"close":1.04,"high":1.046,"low":1.03,"volume":2877419,"amount":299249831,"pct":1.54,"change":0.39},{"date":"2024-05-06","open":1.042,"close":1.047,"high":1.048,"low":1.036,"volume":2236476,"amount":233401708,"pct":1.15,"change":0.67},{"date":"2024-05-07","open":1.048,"close":1.048,"high":1.049,"low":1.04,"volume":1704702,"amount":178177052,"pct":0.86,"change":0.1},{"date":"2024-05-08","open":1.044,"close":1.053,"high":1.059,"low":1.044,"volume":2637057,"amount":278001163,"pct":1.43,"change":0.48},{"date":"2024-05-09","open":1.051,"close":1.061,"high":1.062,"low":1.05,"volume":1675034,"amount":177121834,"pct":1.14,"change":0.76},{"date":"2024-05-10","open":1.06,"close":1.066,"high":1.068,"low":1.057,"volume":2123880,"amount":225697861,"pct":1.04,"change":0.47},{"date":"2024-05-13","open":1.062,"close":1.072,"high":1.074,"low":1.056,"volume":2951282,"amount":314964323,"pct":1.69,"change":0.56},{"date":"2024-05-14","open":1.068,"close":1.068,"high":1.071,"low":1.061,"volume":1950948,"amount":208062307,"pct":0.93,"change":-0.37},{"date":"2024-05-15","open":1.066,"close":1.066,"high":1.074,"low":1.062,"volume":3559273,"amount":380773509,"pct":1.12,"change":-0.19},{"date":"2024-05-16","open":1.068,"close":1.068,"high":1.073,"low":1.065,"volume":1761702,"amount":188369649,"pct":0.75,"change":0.19},{"date":"2024-05-17","open":1.068,"close":1.075,"high":1.076,"low":1.064,"volume":1605503,"amount":171623757,"pct":1.12,"change":0.66},{"date":"2024-05-20","open":1.076,"close":1.087,"high":1.09,"low":1.075,"volume":2443983,"amount":264787735,"pct":1.4,"change":1.12},{"date":"2024-05-21","open":1.085,"close":1.089,"high":1.092,"low":1.083,"volume":2371600,"amount":258122884,"pct":0.83,"change":0.18},{"date":"2024-05-22","open":1.089,"close":1.088,"high":1.098,"low":1.086,"volume":1989113,"amount":217345031,"pct":1.1,"change":-0.09},{"date":"2024-05-23","open":1.085,"close":1.076,"high":1.086,"low":1.073,"volume":2449222,"amount":264150412,"pct":1.19,"change":-1.1},{"date":"2024-05-24","open":1.074,"close":1.076,"high":1.088,"low":1.073,"volume":2484445,"amount":268743346,"pct":1.39,"change":0},{"date":"2024-05-27","open":1.077,"close":1.095,"high":1.095,"low":1.076,"volume":2066873,"amount":224944553,"pct":1.77,"change":1.77},{"date":"2024-05-28","open":1.095,"close":1.09,"high":1.097,"low":1.086,"volume":2528860,"amount":276114733,"pct":1,"change":-0.46},{"date":"2024-05-29","open":1.089,"close":1.092,"high":1.1,"low":1.085,"volume":2145286,"amount":234452322,"pct":1.38,"change":0.18},{"date":"2024-05-30","open":1.087,"close":1.083,"high":1.098,"low":1.08,"volume":2031720,"amount":221070445,"pct":1.65,"change":-0.82},{"date":"2024-05-31","open":1.083,"close":1.085,"high":1.09,"low":1.081,"volume":1345787,"amount":146100859,"pct":0.83,"change":0.18},{"date":"2024-06-03","open":1.084,"close":1.071,"high":1.084,"low":1.066,"volume":1869284,"amount":200685204,"pct":1.66,"change":-1.29},{"date":"2024-06-04","open":1.069,"close":1.076,"high":1.078,"low":1.065,"volume":2023143,"amount":216997235,"pct":1.21,"change":0.47},{"date":"2024-06-05","open":1.076,"close":1.06,"high":1.077,"low":1.059,"volume":2070208,"amount":220618544,"pct":1.67,"change":-1.49},{"date":"2024-06-06","open":1.06,"close":1.066,"high":1.072,"low":1.06,"volume":2074641,"amount":221129450,"pct":1.13,"change":0.57},{"date":"2024-06-07","open":1.065,"close":1.075,"high":1.075,"low":1.064,"volume":1964046,"amount":210148037,"pct":1.03,"change":0.84},{"date":"2024-06-11","open":1.073,"close":1.055,"high":1.075,"low":1.05,"volume":2282032,"amount":241559950,"pct":2.33,"change":-1.86},{"date":"2024-06-12","open":1.053,"close":1.066,"high":1.068,"low":1.049,"volume":1657816,"amount":175555751,"pct":1.8,"change":1.04},{"date":"2024-06-13","open":1.068,"close":1.055,"high":1.068,"low":1.052,"volume":1702315,"amount":179959691,"pct":1.5,"change":-1.03},{"date":"2024-06-14","open":1.054,"close":1.058,"high":1.061,"low":1.052,"volume":1323256,"amount":139832503,"pct":0.85,"change":0.28},{"date":"2024-06-17","open":1.057,"close":1.044,"high":1.058,"low":1.042,"volume":1790828,"amount":187566436,"pct":1.51,"change":-1.32},{"date":"2024-06-18","open":1.043,"close":1.047,"high":1.049,"low":1.037,"volume":1785188,"amount":186597608,"pct":1.15,"change":0.29},{"date":"2024-06-19","open":1.047,"close":1.051,"high":1.055,"low":1.046,"volume":2029810,"amount":213395842,"pct":0.86,"change":0.38},{"date":"2024-06-20","open":1.05,"close":1.05,"high":1.054,"low":1.045,"volume":1407511,"amount":147736846,"pct":0.86,"change":-0.1},{"date":"2024-06-21","open":1.048,"close":1.05,"high":1.055,"low":1.045,"volume":1214234,"amount":127462701,"pct":0.95,"change":0},{"date":"2024-06-24","open":1.048,"close":1.036,"high":1.048,"low":1.031,"volume":1450021,"amount":150426564,"pct":1.62,"change":-1.33},{"date":"2024-06-25","open":1.036,"close":1.042,"high":1.046,"low":1.035,"volume":1600879,"amount":166564246,"pct":1.06,"change":0.58},{"date":"2024-06-26","open":1.04,"close":1.047,"high":1.048,"low":1.035,"volume":1938458,"amount":201809850,"pct":1.25,"change":0.48},{"date":"2024-06-27","open":1.045,"close":1.046,"high":1.051,"low":1.041,"volume":2339638,"amount":244788318,"pct":0.96,"change":-0.1},{"date":"2024-06-28","open":1.046,"close":1.059,"high":1.062,"low":1.043,"volume":3273726,"amount":345765258,"pct":1.82,"change":1.24},{"date":"2024-07-01","open":1.058,"close":1.078,"high":1.078,"low":1.057,"volume":2014583,"amount":215794637,"pct":1.98,"change":1.79},{"date":"2024-07-02","open":1.077,"close":1.08,"high":1.08,"low":1.069,"volume":2133977,"amount":229727874,"pct":1.02,"change":0.19},{"date":"2024-07-03","open":1.078,"close":1.068,"high":1.081,"low":1.066,"volume":2199186,"amount":235499479,"pct":1.39,"change":-1.11},{"date":"2024-07-04","open":1.068,"close":1.064,"high":1.075,"low":1.062,"volume":1325878,"amount":141740471,"pct":1.22,"change":-0.37},{"date":"2024-07-05","open":1.064,"close":1.057,"high":1.068,"low":1.05,"volume":1867090,"amount":197206321,"pct":1.69,"change":-0.66},{"date":"2024-07-08","open":1.057,"close":1.052,"high":1.062,"low":1.05,"volume":2165033,"amount":228367613,"pct":1.14,"change":-0.47},{"date":"2024-07-09","open":1.051,"close":1.065,"high":1.066,"low":1.046,"volume":2164721,"amount":228838302,"pct":1.9,"change":1.24},{"date":"2024-07-10","open":1.062,"close":1.044,"high":1.063,"low":1.044,"volume":3848583,"amount":403984686,"pct":1.78,"change":-1.97},{"date":"2024-07-11","open":1.047,"close":1.046,"high":1.051,"low":1.042,"volume":1609355,"amount":168309877,"pct":0.86,"change":0.19},{"date":"2024-07-12","open":1.046,"close":1.047,"high":1.054,"low":1.044,"volume":3618035,"amount":378612602,"pct":0.96,"change":0.1},{"date":"2024-07-15","open":1.045,"close":1.057,"high":1.058,"low":1.04,"volume":2038330,"amount":214581559,"pct":1.72,"change":0.96},{"date":"2024-07-16","open":1.055,"close":1.053,"high":1.06,"low":1.048,"volume":1288408,"amount":135574303,"pct":1.14,"change":-0.38},{"date":"2024-07-17","open":1.054,"close":1.047,"high":1.055,"low":1.044,"volume":1096736,"amount":114853385,"pct":1.04,"change":-0.57},{"date":"2024-07-18","open":1.045,"close":1.051,"high":1.052,"low":1.038,"volume":1670942,"amount":174565145,"pct":1.34,"change":0.38},{"date":"2024-07-19","open":1.048,"close":1.043,"high":1.049,"low":1.037,"volume":1981984,"amount":206190402,"pct":1.14,"change":-0.76},{"date":"2024-07-22","open":1.042,"close":1.033,"high":1.043,"low":1.024,"volume":2268352,"amount":233792328,"pct":1.82,"change":-0.96},{"date":"2024-07-23","open":1.031,"close":1.029,"high":1.038,"low":1.028,"volume":1540971,"amount":159300543,"pct":0.97,"change":-0.39},{"date":"2024-07-24","open":1.027,"close":1.029,"high":1.035,"low":1.024,"volume":1835225,"amount":189158219,"pct":1.07,"change":0},{"date":"2024-07-25","open":1.026,"close":1.024,"high":1.029,"low":1.015,"volume":1705425,"amount":174138795,"pct":1.36,"change":-0.49},{"date":"2024-07-26","open":1.022,"close":1.016,"high":1.025,"low":1.01,"volume":1526349,"amount":154814084,"pct":1.46,"change":-0.78},{"date":"2024-07-29","open":1.014,"close":1.021,"high":1.022,"low":1.011,"volume":1328579,"amount":135227954,"pct":1.08,"change":0.49},{"date":"2024-07-30","open":1.019,"close":1.013,"high":1.02,"low":1.011,"volume":1421796,"amount":144176731,"pct":0.88,"change":-0.78},{"date":"2024-07-31","open":1.012,"close":1.024,"high":1.025,"low":1.012,"volume":2131880,"amount":217453573,"pct":1.28,"change":1.09},{"date":"2024-08-01","open":1.023,"close":1.025,"high":1.03,"low":1.021,"volume":1497218,"amount":153571450,"pct":0.88,"change":0.1},{"date":"2024-08-02","open":1.021,"close":1.023,"high":1.028,"low":1.017,"volume":1612700,"amount":165178265,"pct":1.07,"change":-0.2},{"date":"2024-08-05","open":1.022,"close":1.013,"high":1.025,"low":1.008,"volume":2036130,"amount":207006870,"pct":1.66,"change":-0.98},{"date":"2024-08-06","open":1.014,"close":1.007,"high":1.019,"low":1,"volume":1948766,"amount":196188240,"pct":1.88,"change":-0.59},{"date":"2024-08-07","open":1.006,"close":1.012,"high":1.016,"low":1.003,"volume":1219792,"amount":123362579,"pct":1.29,"change":0.5},{"date":"2024-08-08","open":1.012,"close":1.012,"high":1.014,"low":1.007,"volume":935344,"amount":94625793,"pct":0.69,"change":0},{"date":"2024-08-09","open":1.015,"close":1.014,"high":1.018,"low":1.013,"volume":1087281,"amount":110357786,"pct":0.49,"change":0.2},{"date":"2024-08-12","open":1.013,"close":1.017,"high":1.02,"low":1.01,"volume":1093747,"amount":111103379,"pct":0.99,"change":0.3},{"date":"2024-08-13","open":1.018,"close":1.02,"high":1.023,"low":1.014,"volume":1203526,"amount":122585208,"pct":0.88,"change":0.29},{"date":"2024-08-14","open":1.018,"close":1.017,"high":1.023,"low":1.016,"volume":1087149,"amount":110909664,"pct":0.69,"change":-0.29},{"date":"2024-08-15","open":1.017,"close":1.029,"high":1.03,"low":1.015,"volume":1593611,"amount":163462618,"pct":1.47,"change":1.18},{"date":"2024-08-16","open":1.027,"close":1.033,"high":1.034,"low":1.027,"volume":1829661,"amount":188661517,"pct":0.68,"change":0.39},{"date":"2024-08-19","open":1.033,"close":1.048,"high":1.049,"low":1.033,"volume":2191189,"amount":228813957,"pct":1.55,"change":1.45},{"date":"2024-08-20","open":1.048,"close":1.039,"high":1.048,"low":1.032,"volume":1344896,"amount":139589092,"pct":1.53,"change":-0.86},{"date":"2024-08-21","open":1.038,"close":1.028,"high":1.038,"low":1.023,"volume":1807241,"amount":185779832,"pct":1.44,"change":-1.06},{"date":"2024-08-22","open":1.027,"close":1.031,"high":1.037,"low":1.027,"volume":1830956,"amount":189202801,"pct":0.97,"change":0.29},{"date":"2024-08-23","open":1.032,"close":1.03,"high":1.035,"low":1.024,"volume":1734854,"amount":178252712,"pct":1.07,"change":-0.1},{"date":"2024-08-26","open":1.027,"close":1.031,"high":1.032,"low":1.021,"volume":2412149,"amount":247589635,"pct":1.07,"change":0.1},{"date":"2024-08-27","open":1.029,"close":1.037,"high":1.037,"low":1.029,"volume":1463106,"amount":151380818,"pct":0.78,"change":0.58},{"date":"2024-08-28","open":1.035,"close":1.031,"high":1.039,"low":1.027,"volume":1591946,"amount":164436435,"pct":1.16,"change":-0.58},{"date":"2024-08-29","open":1.028,"close":1.008,"high":1.03,"low":1.008,"volume":2945602,"amount":298229383,"pct":2.13,"change":-2.23},{"date":"2024-08-30","open":1.009,"close":1.003,"high":1.016,"low":0.998,"volume":2846214,"amount":286557628,"pct":1.79,"change":-0.5},{"date":"2024-09-02","open":1.002,"close":1.006,"high":1.013,"low":0.996,"volume":1685976,"amount":169953636,"pct":1.69,"change":0.3},{"date":"2024-09-03","open":1.005,"close":0.995,"high":1.01,"low":0.99,"volume":1932464,"amount":192376862,"pct":1.99,"change":-1.09},{"date":"2024-09-04","open":0.991,"close":0.993,"high":0.996,"low":0.986,"volume":1321946,"amount":130990761,"pct":1.01,"change":-0.2},{"date":"2024-09-05","open":0.991,"close":0.99,"high":0.996,"low":0.985,"volume":1037923,"amount":102609423,"pct":1.11,"change":-0.3},{"date":"2024-09-06","open":0.99,"close":0.982,"high":0.996,"low":0.982,"volume":1564553,"amount":154939836,"pct":1.41,"change":-0.81},{"date":"2024-09-09","open":0.981,"close":0.966,"high":0.982,"low":0.964,"volume":2392488,"amount":231771772,"pct":1.83,"change":-1.63},{"date":"2024-09-10","open":0.966,"close":0.967,"high":0.97,"low":0.96,"volume":1999749,"amount":192857909,"pct":1.04,"change":0.1},{"date":"2024-09-11","open":0.964,"close":0.944,"high":0.965,"low":0.941,"volume":2450383,"amount":232101253,"pct":2.48,"change":-2.38},{"date":"2024-09-12","open":0.944,"close":0.949,"high":0.954,"low":0.941,"volume":2544108,"amount":241186206,"pct":1.38,"change":0.53},{"date":"2024-09-13","open":0.951,"close":0.946,"high":0.957,"low":0.945,"volume":2020806,"amount":192074708,"pct":1.26,"change":-0.32},{"date":"2024-09-18","open":0.946,"close":0.962,"high":0.964,"low":0.944,"volume":1812908,"amount":172596827,"pct":2.11,"change":1.69},{"date":"2024-09-19","open":0.96,"close":0.962,"high":0.963,"low":0.95,"volume":1386529,"amount":132751707,"pct":1.35,"change":0},{"date":"2024-09-20","open":0.959,"close":0.96,"high":0.963,"low":0.954,"volume":1559812,"amount":149637545,"pct":0.94,"change":-0.21},{"date":"2024-09-23","open":0.958,"close":0.971,"high":0.975,"low":0.957,"volume":2051718,"amount":198900876,"pct":1.88,"change":1.15},{"date":"2024-09-24","open":0.976,"close":1.015,"high":1.015,"low":0.975,"volume":4495070,"amount":449346685,"pct":4.12,"change":4.53},{"date":"2024-09-25","open":1.025,"close":1.031,"high":1.049,"low":1.025,"volume":3633597,"amount":377735114,"pct":2.36,"change":1.58},{"date":"2024-09-26","open":1.029,"close":1.062,"high":1.063,"low":1.027,"volume":3788704,"amount":396244258,"pct":3.49,"change":3.01},{"date":"2024-09-27","open":1.07,"close":1.062,"high":1.08,"low":1.039,"volume":3011192,"amount":317247275,"pct":3.86,"change":0},{"date":"2024-09-30","open":1.072,"close":1.127,"high":1.14,"low":1.069,"volume":8563937,"amount":941288665,"pct":6.69,"change":6.12},{"date":"2024-10-08","open":1.222,"close":1.142,"high":1.24,"low":1.106,"volume":4960306,"amount":572707626,"pct":11.89,"change":1.33},{"date":"2024-10-09","open":1.121,"close":1.054,"high":1.121,"low":1.052,"volume":6026260,"amount":651664688,"pct":6.04,"change":-7.71},{"date":"2024-10-10","open":1.054,"close":1.102,"high":1.125,"low":1.054,"volume":5258854,"amount":573939605,"pct":6.74,"change":4.55},{"date":"2024-10-11","open":1.108,"close":1.082,"high":1.108,"low":1.07,"volume":4553454,"amount":495503551,"pct":3.45,"change":-1.81},{"date":"2024-10-14","open":1.089,"close":1.113,"high":1.121,"low":1.089,"volume":3860666,"amount":427479009,"pct":2.96,"change":2.87},{"date":"2024-10-15","open":1.108,"close":1.089,"high":1.115,"low":1.088,"volume":2202471,"amount":242708312,"pct":2.43,"change":-2.16},{"date":"2024-10-16","open":1.084,"close":1.108,"high":1.117,"low":1.081,"volume":2429611,"amount":268272377,"pct":3.31,"change":1.74},{"date":"2024-10-17","open":1.111,"close":1.096,"high":1.119,"low":1.094,"volume":1860674,"amount":205634899,"pct":2.26,"change":-1.08},{"date":"2024-10-18","open":1.093,"close":1.102,"high":1.113,"low":1.078,"volume":4284343,"amount":469267348,"pct":3.19,"change":0.55},{"date":"2024-10-21","open":1.102,"close":1.092,"high":1.104,"low":1.085,"volume":3922116,"amount":427901670,"pct":1.72,"change":-0.91},{"date":"2024-10-22","open":1.088,"close":1.096,"high":1.099,"low":1.088,"volume":1288379,"amount":141058506,"pct":1.01,"change":0.37},{"date":"2024-10-23","open":1.095,"close":1.095,"high":1.098,"low":1.091,"volume":2551642,"amount":279378989,"pct":0.64,"change":-0.09},{"date":"2024-10-24","open":1.091,"close":1.089,"high":1.094,"low":1.086,"volume":780740,"amount":85085892,"pct":0.73,"change":-0.55},{"date":"2024-10-25","open":1.087,"close":1.087,"high":1.091,"low":1.083,"volume":1017512,"amount":110536183,"pct":0.73,"change":-0.18},{"date":"2024-10-28","open":1.084,"close":1.089,"high":1.09,"low":1.076,"volume":1609062,"amount":174312947,"pct":1.29,"change":0.18},{"date":"2024-10-29","open":1.089,"close":1.073,"high":1.091,"low":1.072,"volume":1869235,"amount":201675193,"pct":1.74,"change":-1.47},{"date":"2024-10-30","open":1.071,"close":1.066,"high":1.082,"low":1.06,"volume":1635226,"amount":174539190,"pct":2.05,"change":-0.65},{"date":"2024-10-31","open":1.064,"close":1.063,"high":1.07,"low":1.055,"volume":3094210,"amount":328609633,"pct":1.41,"change":-0.28},{"date":"2024-11-01","open":1.061,"close":1.076,"high":1.083,"low":1.061,"volume":2057483,"amount":221395668,"pct":2.07,"change":1.22},{"date":"2024-11-04","open":1.08,"close":1.085,"high":1.086,"low":1.07,"volume":1106048,"amount":119227891,"pct":1.49,"change":0.84},{"date":"2024-11-05","open":1.084,"close":1.098,"high":1.099,"low":1.083,"volume":2131836,"amount":233108412,"pct":1.47,"change":1.2},{"date":"2024-11-06","open":1.098,"close":1.095,"high":1.102,"low":1.091,"volume":2040750,"amount":223763243,"pct":1,"change":-0.27},{"date":"2024-11-07","open":1.091,"close":1.114,"high":1.115,"low":1.088,"volume":2833873,"amount":311902859,"pct":2.47,"change":1.74},{"date":"2024-11-08","open":1.116,"close":1.099,"high":1.118,"low":1.092,"volume":2312510,"amount":254677466,"pct":2.33,"change":-1.35},{"date":"2024-11-11","open":1.097,"close":1.089,"high":1.097,"low":1.079,"volume":1500151,"amount":162728996,"pct":1.64,"change":-0.91},{"date":"2024-11-12","open":1.086,"close":1.079,"high":1.096,"low":1.075,"volume":2946644,"amount":320319373,"pct":1.93,"change":-0.92},{"date":"2024-11-13","open":1.08,"close":1.086,"high":1.089,"low":1.075,"volume":1452414,"amount":157467022,"pct":1.3,"change":0.65},{"date":"2024-11-14","open":1.082,"close":1.078,"high":1.091,"low":1.077,"volume":1121125,"amount":121621575,"pct":1.29,"change":-0.74},{"date":"2024-11-15","open":1.078,"close":1.076,"high":1.088,"low":1.074,"volume":1384668,"amount":149756387,"pct":1.3,"change":-0.19},{"date":"2024-11-18","open":1.081,"close":1.095,"high":1.109,"low":1.081,"volume":3283326,"amount":360909543,"pct":2.6,"change":1.77},{"date":"2024-11-19","open":1.096,"close":1.096,"high":1.102,"low":1.083,"volume":1527630,"amount":166814232,"pct":1.74,"change":0.09},{"date":"2024-11-20","open":1.094,"close":1.098,"high":1.098,"low":1.088,"volume":1286981,"amount":140693483,"pct":0.91,"change":0.18},{"date":"2024-11-21","open":1.098,"close":1.097,"high":1.1,"low":1.092,"volume":1814177,"amount":198604013,"pct":0.73,"change":-0.09},{"date":"2024-11-22","open":1.097,"close":1.068,"high":1.099,"low":1.067,"volume":2195338,"amount":237960367,"pct":2.92,"change":-2.64},{"date":"2024-11-25","open":1.068,"close":1.071,"high":1.08,"low":1.065,"volume":2663888,"amount":284856119,"pct":1.4,"change":0.28},{"date":"2024-11-26","open":1.068,"close":1.073,"high":1.077,"low":1.067,"volume":2468478,"amount":264734848,"pct":0.93,"change":0.19},{"date":"2024-11-27","open":1.07,"close":1.085,"high":1.087,"low":1.062,"volume":3514486,"amount":378218053,"pct":2.33,"change":1.12},{"date":"2024-11-28","open":1.086,"close":1.083,"high":1.089,"low":1.08,"volume":988231,"amount":107179651,"pct":0.83,"change":-0.18},{"date":"2024-11-29","open":1.083,"close":1.085,"high":1.091,"low":1.082,"volume":1314755,"amount":142974233,"pct":0.83,"change":0.18},{"date":"2024-12-02","open":1.087,"close":1.086,"high":1.089,"low":1.079,"volume":1879928,"amount":203686842,"pct":0.92,"change":0.09},{"date":"2024-12-03","open":1.087,"close":1.099,"high":1.1,"low":1.08,"volume":3984755,"amount":435776969,"pct":1.84,"change":1.2},{"date":"2024-12-04","open":1.098,"close":1.101,"high":1.107,"low":1.091,"volume":4748495,"amount":522554856,"pct":1.46,"change":0.18},{"date":"2024-12-05","open":1.1,"close":1.101,"high":1.105,"low":1.098,"volume":4568294,"amount":503388344,"pct":0.64,"change":0},{"date":"2024-12-06","open":1.101,"close":1.115,"high":1.119,"low":1.1,"volume":10718208,"amount":1192432546,"pct":1.73,"change":1.27},{"date":"2024-12-09","open":1.115,"close":1.119,"high":1.125,"low":1.11,"volume":5541493,"amount":620766521,"pct":1.35,"change":0.36},{"date":"2024-12-10","open":1.14,"close":1.119,"high":1.15,"low":1.118,"volume":6454014,"amount":726399162,"pct":2.86,"change":0},{"date":"2024-12-11","open":1.118,"close":1.122,"high":1.125,"low":1.116,"volume":2090417,"amount":234272781,"pct":0.8,"change":0.27},{"date":"2024-12-12","open":1.121,"close":1.123,"high":1.125,"low":1.117,"volume":2364056,"amount":265063936,"pct":0.71,"change":0.09},{"date":"2024-12-13","open":1.121,"close":1.104,"high":1.122,"low":1.102,"volume":2228306,"amount":247308300,"pct":1.78,"change":-1.69},{"date":"2024-12-16","open":1.104,"close":1.122,"high":1.125,"low":1.102,"volume":3878200,"amount":433510057,"pct":2.08,"change":1.63},{"date":"2024-12-17","open":1.119,"close":1.114,"high":1.127,"low":1.113,"volume":5316433,"amount":594716956,"pct":1.25,"change":-0.71},{"date":"2024-12-18","open":1.117,"close":1.122,"high":1.129,"low":1.115,"volume":5096041,"amount":572739987,"pct":1.26,"change":0.72},{"date":"2024-12-19","open":1.116,"close":1.108,"high":1.119,"low":1.105,"volume":5110160,"amount":567683545,"pct":1.25,"change":-1.25},{"date":"2024-12-20","open":1.107,"close":1.101,"high":1.111,"low":1.1,"volume":4558593,"amount":503728095,"pct":0.99,"change":-0.63},{"date":"2024-12-23","open":1.101,"close":1.106,"high":1.114,"low":1.1,"volume":3362035,"amount":372454133,"pct":1.27,"change":0.45},{"date":"2024-12-24","open":1.104,"close":1.115,"high":1.117,"low":1.103,"volume":3657738,"amount":406614913,"pct":1.27,"change":0.81},{"date":"2024-12-25","open":1.116,"close":1.122,"high":1.125,"low":1.115,"volume":3535162,"amount":396175933,"pct":0.9,"change":0.63},{"date":"2024-12-26","open":1.121,"close":1.119,"high":1.123,"low":1.114,"volume":2361162,"amount":263866976,"pct":0.8,"change":-0.27},{"date":"2024-12-27","open":1.116,"close":1.123,"high":1.124,"low":1.107,"volume":3964643,"amount":442328167,"pct":1.52,"change":0.36},{"date":"2024-12-30","open":1.121,"close":1.131,"high":1.132,"low":1.12,"volume":3633875,"amount":409547915,"pct":1.07,"change":0.71},{"date":"2024-12-31","open":1.131,"close":1.124,"high":1.137,"low":1.122,"volume":4981641,"amount":562833460,"pct":1.33,"change":-0.62},{"date":"2025-01-02","open":1.121,"close":1.101,"high":1.129,"low":1.091,"volume":7048268,"amount":782650303,"pct":3.38,"change":-2.05},{"date":"2025-01-03","open":1.101,"close":1.086,"high":1.105,"low":1.082,"volume":5434431,"amount":592790042,"pct":2.09,"change":-1.36},{"date":"2025-01-06","open":1.085,"close":1.087,"high":1.088,"low":1.074,"volume":5208762,"amount":563479472,"pct":1.29,"change":0.09},{"date":"2025-01-07","open":1.087,"close":1.091,"high":1.091,"low":1.078,"volume":3145316,"amount":341672350,"pct":1.2,"change":0.37},{"date":"2025-01-08","open":1.087,"close":1.095,"high":1.098,"low":1.081,"volume":3164004,"amount":345167002,"pct":1.56,"change":0.37},{"date":"2025-01-09","open":1.093,"close":1.084,"high":1.093,"low":1.081,"volume":3062338,"amount":332284812,"pct":1.1,"change":-1},{"date":"2025-01-10","open":1.081,"close":1.07,"high":1.085,"low":1.069,"volume":3149556,"amount":338566758,"pct":1.48,"change":-1.29},{"date":"2025-01-13","open":1.067,"close":1.058,"high":1.069,"low":1.053,"volume":3405709,"amount":360669048,"pct":1.5,"change":-1.12},{"date":"2025-01-14","open":1.061,"close":1.074,"high":1.077,"low":1.059,"volume":2732172,"amount":291945933,"pct":1.7,"change":1.51},{"date":"2025-01-15","open":1.073,"close":1.078,"high":1.088,"low":1.072,"volume":2407234,"amount":260259126,"pct":1.49,"change":0.37},{"date":"2025-01-16","open":1.08,"close":1.087,"high":1.088,"low":1.078,"volume":1474926,"amount":159851435,"pct":0.93,"change":0.83},{"date":"2025-01-17","open":1.086,"close":1.084,"high":1.09,"low":1.079,"volume":2218250,"amount":240765662,"pct":1.01,"change":-0.28},{"date":"2025-01-20","open":1.088,"close":1.085,"high":1.093,"low":1.082,"volume":1918106,"amount":208571808,"pct":1.01,"change":0.09},{"date":"2025-01-21","open":1.088,"close":1.076,"high":1.089,"low":1.074,"volume":2199804,"amount":236983531,"pct":1.38,"change":-0.83},{"date":"2025-01-22","open":1.076,"close":1.061,"high":1.076,"low":1.058,"volume":3288491,"amount":349542102,"pct":1.67,"change":-1.39},{"date":"2025-01-23","open":1.069,"close":1.078,"high":1.082,"low":1.069,"volume":3050142,"amount":328273172,"pct":1.23,"change":1.6},{"date":"2025-01-24","open":1.078,"close":1.082,"high":1.086,"low":1.07,"volume":3222629,"amount":347559100,"pct":1.48,"change":0.37},{"date":"2025-01-27","open":1.085,"close":1.097,"high":1.1,"low":1.084,"volume":2825034,"amount":309602551,"pct":1.48,"change":1.39},{"date":"2025-02-05","open":1.098,"close":1.077,"high":1.1,"low":1.075,"volume":4061203,"amount":439174386,"pct":2.28,"change":-1.82},{"date":"2025-02-06","open":1.077,"close":1.078,"high":1.082,"low":1.071,"volume":3407471,"amount":366153494,"pct":1.02,"change":0.09},{"date":"2025-02-07","open":1.076,"close":1.079,"high":1.083,"low":1.072,"volume":4614307,"amount":497392312,"pct":1.02,"change":0.09},{"date":"2025-02-10","open":1.078,"close":1.079,"high":1.081,"low":1.075,"volume":3035317,"amount":327244942,"pct":0.56,"change":0},{"date":"2025-02-11","open":1.078,"close":1.089,"high":1.09,"low":1.078,"volume":4218663,"amount":458002249,"pct":1.11,"change":0.93},{"date":"2025-02-12","open":1.088,"close":1.091,"high":1.092,"low":1.084,"volume":3626286,"amount":394714658,"pct":0.73,"change":0.18},{"date":"2025-02-13","open":1.09,"close":1.094,"high":1.098,"low":1.088,"volume":3400605,"amount":372065388,"pct":0.92,"change":0.27},{"date":"2025-02-14","open":1.091,"close":1.094,"high":1.095,"low":1.086,"volume":3827126,"amount":417082979,"pct":0.82,"change":0},{"date":"2025-02-17","open":1.094,"close":1.093,"high":1.095,"low":1.086,"volume":3689230,"amount":401692489,"pct":0.82,"change":-0.09},{"date":"2025-02-18","open":1.092,"close":1.095,"high":1.103,"low":1.09,"volume":4277275,"amount":468982427,"pct":1.19,"change":0.18},{"date":"2025-02-19","open":1.093,"close":1.094,"high":1.094,"low":1.09,"volume":2624857,"amount":286507617,"pct":0.37,"change":-0.09},{"date":"2025-02-20","open":1.091,"close":1.09,"high":1.092,"low":1.087,"volume":3552135,"amount":387127997,"pct":0.46,"change":-0.37},{"date":"2025-02-21","open":1.09,"close":1.082,"high":1.092,"low":1.078,"volume":6919308,"amount":748602696,"pct":1.28,"change":-0.73},{"date":"2025-02-24","open":1.08,"close":1.079,"high":1.084,"low":1.076,"volume":2749712,"amount":296940862,"pct":0.74,"change":-0.28},{"date":"2025-02-25","open":1.078,"close":1.071,"high":1.08,"low":1.069,"volume":2460890,"amount":264490600,"pct":1.02,"change":-0.74},{"date":"2025-02-26","open":1.072,"close":1.079,"high":1.081,"low":1.072,"volume":3280706,"amount":353407132,"pct":0.84,"change":0.75},{"date":"2025-02-27","open":1.079,"close":1.089,"high":1.09,"low":1.075,"volume":4632600,"amount":501469434,"pct":1.39,"change":0.93},{"date":"2025-02-28","open":1.088,"close":1.084,"high":1.091,"low":1.082,"volume":3542247,"amount":384899281,"pct":0.83,"change":-0.46},{"date":"2025-03-03","open":1.084,"close":1.083,"high":1.088,"low":1.08,"volume":3837587,"amount":415636291,"pct":0.74,"change":-0.09},{"date":"2025-03-04","open":1.08,"close":1.084,"high":1.085,"low":1.079,"volume":1545811,"amount":167303101,"pct":0.55,"change":0.09},{"date":"2025-03-05","open":1.084,"close":1.091,"high":1.091,"low":1.081,"volume":2201456,"amount":239282582,"pct":0.92,"change":0.65},{"date":"2025-03-06","open":1.091,"close":1.087,"high":1.093,"low":1.083,"volume":4039856,"amount":438581295,"pct":0.92,"change":-0.37},{"date":"2025-03-07","open":1.085,"close":1.085,"high":1.089,"low":1.083,"volume":3810758,"amount":413504572,"pct":0.55,"change":-0.18},{"date":"2025-03-10","open":1.085,"close":1.079,"high":1.085,"low":1.076,"volume":2286356,"amount":246644404,"pct":0.83,"change":-0.55},{"date":"2025-03-11","open":1.076,"close":1.084,"high":1.085,"low":1.073,"volume":3266735,"amount":352614715,"pct":1.11,"change":0.46},{"date":"2025-03-12","open":1.084,"close":1.086,"high":1.088,"low":1.082,"volume":1858186,"amount":201764608,"pct":0.55,"change":0.18},{"date":"2025-03-13","open":1.085,"close":1.091,"high":1.093,"low":1.084,"volume":2722476,"amount":296664105,"pct":0.83,"change":0.46},{"date":"2025-03-14","open":1.091,"close":1.1,"high":1.101,"low":1.091,"volume":2614531,"amount":287113891,"pct":0.92,"change":0.82},{"date":"2025-03-17","open":1.102,"close":1.104,"high":1.106,"low":1.099,"volume":1999759,"amount":220614204,"pct":0.64,"change":0.36},{"date":"2025-03-18","open":1.105,"close":1.102,"high":1.105,"low":1.099,"volume":2015759,"amount":222054700,"pct":0.54,"change":-0.18},{"date":"2025-03-19","open":1.102,"close":1.108,"high":1.109,"low":1.099,"volume":1700682,"amount":187954244,"pct":0.91,"change":0.54},{"date":"2025-03-20","open":1.109,"close":1.105,"high":1.112,"low":1.102,"volume":3960304,"amount":438091420,"pct":0.9,"change":-0.27},{"date":"2025-03-21","open":1.103,"close":1.103,"high":1.112,"low":1.096,"volume":4079126,"amount":450054778,"pct":1.45,"change":-0.18},{"date":"2025-03-24","open":1.101,"close":1.108,"high":1.109,"low":1.101,"volume":2079479,"amount":229782516,"pct":0.73,"change":0.45},{"date":"2025-03-25","open":1.109,"close":1.115,"high":1.116,"low":1.107,"volume":2773623,"amount":308666162,"pct":0.81,"change":0.63},{"date":"2025-03-26","open":1.114,"close":1.112,"high":1.116,"low":1.11,"volume":3869195,"amount":430553801,"pct":0.54,"change":-0.27},{"date":"2025-03-27","open":1.111,"close":1.115,"high":1.118,"low":1.111,"volume":3381137,"amount":377061575,"pct":0.63,"change":0.27},{"date":"2025-03-28","open":1.115,"close":1.112,"high":1.115,"low":1.108,"volume":3658647,"amount":406455173,"pct":0.63,"change":-0.27},{"date":"2025-03-31","open":1.112,"close":1.112,"high":1.121,"low":1.108,"volume":3728184,"amount":414843522,"pct":1.17,"change":0},{"date":"2025-04-01","open":1.111,"close":1.115,"high":1.116,"low":1.108,"volume":2949802,"amount":328001648,"pct":0.72,"change":0.27},{"date":"2025-04-02","open":1.114,"close":1.121,"high":1.124,"low":1.113,"volume":2553192,"amount":286354297,"pct":0.99,"change":0.54},{"date":"2025-04-03","open":1.118,"close":1.125,"high":1.126,"low":1.115,"volume":3688667,"amount":413912020,"pct":0.98,"change":0.36},{"date":"2025-04-07","open":1.107,"close":1.064,"high":1.107,"low":1.042,"volume":9033686,"amount":972049460,"pct":5.78,"change":-5.42},{"date":"2025-04-08","open":1.065,"close":1.088,"high":1.089,"low":1.064,"volume":5530893,"amount":596230811,"pct":2.35,"change":2.26},{"date":"2025-04-09","open":1.076,"close":1.085,"high":1.086,"low":1.064,"volume":6359361,"amount":683349039,"pct":2.02,"change":-0.28},{"date":"2025-04-10","open":1.088,"close":1.09,"high":1.095,"low":1.082,"volume":4430997,"amount":483035786,"pct":1.2,"change":0.46},{"date":"2025-04-11","open":1.087,"close":1.087,"high":1.09,"low":1.082,"volume":3542016,"amount":384491139,"pct":0.73,"change":-0.28},{"date":"2025-04-14","open":1.089,"close":1.095,"high":1.096,"low":1.085,"volume":2783425,"amount":303849091,"pct":1.01,"change":0.74},{"date":"2025-04-15","open":1.095,"close":1.106,"high":1.107,"low":1.093,"volume":2331842,"amount":256787877,"pct":1.28,"change":1},{"date":"2025-04-16","open":1.104,"close":1.116,"high":1.117,"low":1.104,"volume":3864371,"amount":428616916,"pct":1.18,"change":0.9},{"date":"2025-04-17","open":1.114,"close":1.117,"high":1.119,"low":1.109,"volume":2406760,"amount":268290700,"pct":0.9,"change":0.09},{"date":"2025-04-18","open":1.116,"close":1.12,"high":1.123,"low":1.115,"volume":2328792,"amount":260762648,"pct":0.72,"change":0.27},{"date":"2025-04-21","open":1.12,"close":1.114,"high":1.127,"low":1.113,"volume":4548786,"amount":508763612,"pct":1.25,"change":-0.54},{"date":"2025-04-22","open":1.115,"close":1.121,"high":1.122,"low":1.113,"volume":2599283,"amount":290918059,"pct":0.81,"change":0.63},{"date":"2025-04-23","open":1.122,"close":1.116,"high":1.122,"low":1.113,"volume":2740210,"amount":306030089,"pct":0.8,"change":-0.45},{"date":"2025-04-24","open":1.115,"close":1.126,"high":1.127,"low":1.115,"volume":3337050,"amount":374897668,"pct":1.08,"change":0.9},{"date":"2025-04-25","open":1.126,"close":1.125,"high":1.128,"low":1.122,"volume":2450984,"amount":275529581,"pct":0.53,"change":-0.09},{"date":"2025-04-28","open":1.124,"close":1.13,"high":1.133,"low":1.123,"volume":4245755,"amount":479408194,"pct":0.89,"change":0.44},{"date":"2025-04-29","open":1.128,"close":1.127,"high":1.133,"low":1.125,"volume":2492052,"amount":281050472,"pct":0.71,"change":-0.27},{"date":"2025-04-30","open":1.126,"close":1.109,"high":1.126,"low":1.106,"volume":7275387,"amount":808080186,"pct":1.77,"change":-1.6},{"date":"2025-05-06","open":1.109,"close":1.109,"high":1.11,"low":1.102,"volume":3644964,"amount":403093302,"pct":0.72,"change":0},{"date":"2025-05-07","open":1.113,"close":1.118,"high":1.118,"low":1.11,"volume":2478784,"amount":276308338,"pct":0.72,"change":0.81},{"date":"2025-05-08","open":1.117,"close":1.124,"high":1.126,"low":1.115,"volume":2688679,"amount":301796892,"pct":0.98,"change":0.54},{"date":"2025-05-09","open":1.123,"close":1.132,"high":1.134,"low":1.122,"volume":3414349,"amount":386439816,"pct":1.07,"change":0.71},{"date":"2025-05-12","open":1.132,"close":1.133,"high":1.138,"low":1.128,"volume":3641030,"amount":412591271,"pct":0.88,"change":0.09},{"date":"2025-05-13","open":1.134,"close":1.144,"high":1.145,"low":1.131,"volume":2903447,"amount":331133098,"pct":1.24,"change":0.97},{"date":"2025-05-14","open":1.144,"close":1.152,"high":1.154,"low":1.139,"volume":3371641,"amount":387159210,"pct":1.31,"change":0.7},{"date":"2025-05-15","open":1.151,"close":1.148,"high":1.156,"low":1.147,"volume":2961505,"amount":340519286,"pct":0.78,"change":-0.35},{"date":"2025-05-16","open":1.146,"close":1.14,"high":1.148,"low":1.135,"volume":2708058,"amount":308510581,"pct":1.13,"change":-0.7},{"date":"2025-05-19","open":1.139,"close":1.142,"high":1.147,"low":1.138,"volume":1927285,"amount":220324051,"pct":0.79,"change":0.18},{"date":"2025-05-20","open":1.143,"close":1.147,"high":1.15,"low":1.143,"volume":2413843,"amount":276778193,"pct":0.61,"change":0.44},{"date":"2025-05-21","open":1.147,"close":1.155,"high":1.157,"low":1.146,"volume":2145223,"amount":247308946,"pct":0.96,"change":0.7},{"date":"2025-05-22","open":1.155,"close":1.159,"high":1.16,"low":1.15,"volume":2312349,"amount":267547967,"pct":0.87,"change":0.35},{"date":"2025-05-23","open":1.159,"close":1.15,"high":1.166,"low":1.15,"volume":3512245,"amount":406433828,"pct":1.38,"change":-0.78},{"date":"2025-05-26","open":1.15,"close":1.147,"high":1.154,"low":1.143,"volume":5154227,"amount":591438142,"pct":0.96,"change":-0.26},{"date":"2025-05-27","open":1.148,"close":1.149,"high":1.152,"low":1.145,"volume":2537202,"amount":291309152,"pct":0.61,"change":0.17},{"date":"2025-05-28","open":1.149,"close":1.154,"high":1.155,"low":1.146,"volume":1860115,"amount":214337825,"pct":0.78,"change":0.44},{"date":"2025-05-29","open":1.154,"close":1.152,"high":1.157,"low":1.15,"volume":4568498,"amount":526898101,"pct":0.61,"change":-0.17},{"date":"2025-05-30","open":1.153,"close":1.159,"high":1.161,"low":1.152,"volume":2741563,"amount":317425676,"pct":0.78,"change":0.61},{"date":"2025-06-03","open":1.157,"close":1.169,"high":1.171,"low":1.155,"volume":2737945,"amount":319096218,"pct":1.38,"change":0.86},{"date":"2025-06-04","open":1.168,"close":1.174,"high":1.175,"low":1.166,"volume":2275469,"amount":266483880,"pct":0.77,"change":0.43},{"date":"2025-06-05","open":1.174,"close":1.165,"high":1.176,"low":1.164,"volume":7290635,"amount":851233852,"pct":1.02,"change":-0.77},{"date":"2025-06-06","open":1.166,"close":1.168,"high":1.171,"low":1.166,"volume":2281475,"amount":266368869,"pct":0.43,"change":0.26},{"date":"2025-06-09","open":1.169,"close":1.169,"high":1.17,"low":1.161,"volume":5100966,"amount":594274788,"pct":0.77,"change":0.09},{"date":"2025-06-10","open":1.169,"close":1.169,"high":1.178,"low":1.165,"volume":3009587,"amount":352846005,"pct":1.11,"change":0},{"date":"2025-06-11","open":1.169,"close":1.173,"high":1.174,"low":1.169,"volume":1452589,"amount":170202245,"pct":0.43,"change":0.34},{"date":"2025-06-12","open":1.173,"close":1.176,"high":1.178,"low":1.17,"volume":2143303,"amount":251984206,"pct":0.68,"change":0.26},{"date":"2025-06-13","open":1.176,"close":1.169,"high":1.179,"low":1.166,"volume":7943733,"amount":929500830,"pct":1.11,"change":-0.6},{"date":"2025-06-16","open":1.168,"close":1.175,"high":1.175,"low":1.164,"volume":2333022,"amount":272660019,"pct":0.94,"change":0.51},{"date":"2025-06-17","open":1.175,"close":1.172,"high":1.178,"low":1.17,"volume":2200686,"amount":257952594,"pct":0.68,"change":-0.26},{"date":"2025-06-18","open":1.172,"close":1.179,"high":1.179,"low":1.168,"volume":2896925,"amount":340373827,"pct":0.94,"change":0.6},{"date":"2025-06-19","open":1.177,"close":1.177,"high":1.18,"low":1.172,"volume":2447781,"amount":287729643,"pct":0.68,"change":-0.17},{"date":"2025-06-20","open":1.177,"close":1.182,"high":1.184,"low":1.174,"volume":2566441,"amount":303130595,"pct":0.85,"change":0.42},{"date":"2025-06-23","open":1.181,"close":1.19,"high":1.191,"low":1.172,"volume":2653469,"amount":313800572,"pct":1.61,"change":0.68},{"date":"2025-06-24","open":1.188,"close":1.191,"high":1.193,"low":1.183,"volume":2604297,"amount":309666577,"pct":0.84,"change":0.08},{"date":"2025-06-25","open":1.191,"close":1.201,"high":1.203,"low":1.186,"volume":2940735,"amount":351328498,"pct":1.43,"change":0.84},{"date":"2025-06-26","open":1.198,"close":1.206,"high":1.207,"low":1.195,"volume":2749692,"amount":330122452,"pct":1,"change":0.42},{"date":"2025-06-27","open":1.206,"close":1.188,"high":1.21,"low":1.185,"volume":7838908,"amount":936530951,"pct":2.07,"change":-1.49},{"date":"2025-06-30","open":1.184,"close":1.186,"high":1.189,"low":1.18,"volume":4212252,"amount":498468877,"pct":0.76,"change":-0.17},{"date":"2025-07-01","open":1.188,"close":1.197,"high":1.197,"low":1.186,"volume":3188777,"amount":380744578,"pct":0.93,"change":0.93},{"date":"2025-07-02","open":1.196,"close":1.2,"high":1.205,"low":1.196,"volume":3436876,"amount":412882888,"pct":0.75,"change":0.25},{"date":"2025-07-03","open":1.2,"close":1.201,"high":1.206,"low":1.195,"volume":3877320,"amount":465757464,"pct":0.92,"change":0.08},{"date":"2025-07-04","open":1.2,"close":1.211,"high":1.216,"low":1.199,"volume":3853610,"amount":465870657,"pct":1.42,"change":0.83},{"date":"2025-07-07","open":1.211,"close":1.218,"high":1.219,"low":1.208,"volume":3201919,"amount":388721928,"pct":0.91,"change":0.58},{"date":"2025-07-08","open":1.218,"close":1.215,"high":1.221,"low":1.21,"volume":3488584,"amount":423804104,"pct":0.9,"change":-0.25},{"date":"2025-07-09","open":1.213,"close":1.223,"high":1.226,"low":1.213,"volume":4007273,"amount":489760284,"pct":1.07,"change":0.66},{"date":"2025-07-10","open":1.223,"close":1.23,"high":1.234,"low":1.222,"volume":2608495,"amount":320511252,"pct":0.98,"change":0.57},{"date":"2025-07-11","open":1.23,"close":1.219,"high":1.236,"low":1.218,"volume":7453726,"amount":913962890,"pct":1.46,"change":-0.89},{"date":"2025-07-14","open":1.219,"close":1.227,"high":1.232,"low":1.217,"volume":4879193,"amount":598236999,"pct":1.23,"change":0.66},{"date":"2025-07-15","open":1.227,"close":1.216,"high":1.229,"low":1.212,"volume":5996822,"amount":730489583,"pct":1.39,"change":-0.9},{"date":"2025-07-16","open":1.218,"close":1.21,"high":1.218,"low":1.205,"volume":6124285,"amount":740157937,"pct":1.07,"change":-0.49},{"date":"2025-07-17","open":1.209,"close":1.208,"high":1.213,"low":1.205,"volume":6808947,"amount":822723416,"pct":0.66,"change":-0.17},{"date":"2025-07-18","open":1.209,"close":1.213,"high":1.215,"low":1.207,"volume":4452948,"amount":539964028,"pct":0.66,"change":0.41},{"date":"2025-07-21","open":1.213,"close":1.213,"high":1.217,"low":1.21,"volume":4173355,"amount":506383762,"pct":0.58,"change":0},{"date":"2025-07-22","open":1.214,"close":1.214,"high":1.216,"low":1.199,"volume":6377247,"amount":769928688,"pct":1.4,"change":0.08},{"date":"2025-07-23","open":1.216,"close":1.217,"high":1.227,"low":1.215,"volume":4743945,"amount":578940849,"pct":0.99,"change":0.25},{"date":"2025-07-24","open":1.215,"close":1.208,"high":1.216,"low":1.205,"volume":5796508,"amount":700001985,"pct":0.9,"change":-0.74},{"date":"2025-07-25","open":1.207,"close":1.199,"high":1.208,"low":1.198,"volume":5081028,"amount":610964172,"pct":0.83,"change":-0.75},{"date":"2025-07-28","open":1.197,"close":1.197,"high":1.203,"low":1.193,"volume":3788642,"amount":453775089,"pct":0.83,"change":-0.17},{"date":"2025-07-29","open":1.195,"close":1.189,"high":1.198,"low":1.185,"volume":4310558,"amount":512477479,"pct":1.09,"change":-0.67},{"date":"2025-07-30","open":1.189,"close":1.194,"high":1.2,"low":1.186,"volume":4335966,"amount":518082689,"pct":1.18,"change":0.42},{"date":"2025-07-31","open":1.194,"close":1.18,"high":1.194,"low":1.175,"volume":5292901,"amount":624619815,"pct":1.59,"change":-1.17},{"date":"2025-08-01","open":1.18,"close":1.181,"high":1.185,"low":1.172,"volume":3575665,"amount":421396580,"pct":1.1,"change":0.08},{"date":"2025-08-04","open":1.176,"close":1.187,"high":1.188,"low":1.175,"volume":4689917,"amount":555395989,"pct":1.1,"change":0.51},{"date":"2025-08-05","open":1.188,"close":1.2,"high":1.201,"low":1.185,"volume":3992834,"amount":477109306,"pct":1.35,"change":1.1},{"date":"2025-08-06","open":1.201,"close":1.201,"high":1.204,"low":1.197,"volume":3802381,"amount":456446815,"pct":0.58,"change":0.08},{"date":"2025-08-07","open":1.201,"close":1.206,"high":1.206,"low":1.196,"volume":2982263,"amount":358739093,"pct":0.83,"change":0.42},{"date":"2025-08-08","open":1.205,"close":1.207,"high":1.21,"low":1.204,"volume":2818922,"amount":340284017,"pct":0.5,"change":0.08},{"date":"2025-08-11","open":1.207,"close":1.2,"high":1.209,"low":1.196,"volume":6401540,"amount":767990005,"pct":1.08,"change":-0.58},{"date":"2025-08-12","open":1.198,"close":1.202,"high":1.208,"low":1.197,"volume":2744768,"amount":330443606,"pct":0.92,"change":0.17},{"date":"2025-08-13","open":1.203,"close":1.198,"high":1.206,"low":1.196,"volume":3705458,"amount":444794467,"pct":0.83,"change":-0.33},{"date":"2025-08-14","open":1.197,"close":1.199,"high":1.207,"low":1.196,"volume":3536393,"amount":425064254,"pct":0.92,"change":0.08},{"date":"2025-08-15","open":1.199,"close":1.195,"high":1.2,"low":1.185,"volume":4575554,"amount":544429137,"pct":1.25,"change":-0.33},{"date":"2025-08-18","open":1.193,"close":1.197,"high":1.201,"low":1.191,"volume":5079024,"amount":607271527,"pct":0.84,"change":0.17},{"date":"2025-08-19","open":1.198,"close":1.196,"high":1.2,"low":1.193,"volume":3514857,"amount":420712018,"pct":0.58,"change":-0.08},{"date":"2025-08-20","open":1.195,"close":1.207,"high":1.207,"low":1.192,"volume":3721719,"amount":447346095,"pct":1.25,"change":0.92},{"date":"2025-08-21","open":1.207,"close":1.214,"high":1.214,"low":1.203,"volume":3916371,"amount":473852200,"pct":0.91,"change":0.58},{"date":"2025-08-22","open":1.212,"close":1.209,"high":1.213,"low":1.202,"volume":3156459,"amount":380592917,"pct":0.91,"change":-0.41},{"date":"2025-08-25","open":1.209,"close":1.219,"high":1.22,"low":1.205,"volume":4499530,"amount":545881381,"pct":1.24,"change":0.83},{"date":"2025-08-26","open":1.219,"close":1.216,"high":1.22,"low":1.214,"volume":3035343,"amount":369540243,"pct":0.49,"change":-0.25},{"date":"2025-08-27","open":1.214,"close":1.197,"high":1.216,"low":1.195,"volume":5072787,"amount":610079733,"pct":1.73,"change":-1.56},{"date":"2025-08-28","open":1.196,"close":1.197,"high":1.2,"low":1.185,"volume":3799989,"amount":453264065,"pct":1.25,"change":0},{"date":"2025-08-29","open":1.195,"close":1.194,"high":1.209,"low":1.192,"volume":3285454,"amount":393777705,"pct":1.42,"change":-0.25},{"date":"2025-09-01","open":1.194,"close":1.191,"high":1.201,"low":1.186,"volume":4034757,"amount":481256937,"pct":1.26,"change":-0.25},{"date":"2025-09-02","open":1.192,"close":1.2,"high":1.2,"low":1.189,"volume":4048948,"amount":483915529,"pct":0.92,"change":0.76},{"date":"2025-09-03","open":1.2,"close":1.187,"high":1.201,"low":1.183,"volume":4832740,"amount":575072553,"pct":1.5,"change":-1.08},{"date":"2025-09-04","open":1.186,"close":1.19,"high":1.192,"low":1.174,"volume":4805634,"amount":567790408,"pct":1.52,"change":0.25},{"date":"2025-09-05","open":1.189,"close":1.185,"high":1.189,"low":1.179,"volume":3445357,"amount":407168063,"pct":0.84,"change":-0.42},{"date":"2025-09-08","open":1.182,"close":1.185,"high":1.188,"low":1.179,"volume":3027758,"amount":358806638,"pct":0.76,"change":0},{"date":"2025-09-09","open":1.185,"close":1.191,"high":1.191,"low":1.184,"volume":2819114,"amount":334872994,"pct":0.59,"change":0.51},{"date":"2025-09-10","open":1.188,"close":1.188,"high":1.191,"low":1.184,"volume":2204608,"amount":261803593,"pct":0.59,"change":-0.25},{"date":"2025-09-11","open":1.188,"close":1.192,"high":1.192,"low":1.18,"volume":3333541,"amount":395039730,"pct":1.01,"change":0.34},{"date":"2025-09-12","open":1.19,"close":1.184,"high":1.194,"low":1.182,"volume":3039295,"amount":361186499,"pct":1.01,"change":-0.67},{"date":"2025-09-15","open":1.184,"close":1.174,"high":1.184,"low":1.171,"volume":4383281,"amount":515561215,"pct":1.1,"change":-0.84},{"date":"2025-09-16","open":1.175,"close":1.17,"high":1.178,"low":1.168,"volume":3846358,"amount":450597988,"pct":0.85,"change":-0.34},{"date":"2025-09-17","open":1.17,"close":1.175,"high":1.176,"low":1.167,"volume":3654209,"amount":428611474,"pct":0.77,"change":0.43},{"date":"2025-09-18","open":1.174,"close":1.153,"high":1.175,"low":1.148,"volume":5756448,"amount":667662765,"pct":2.3,"change":-1.87},{"date":"2025-09-19","open":1.153,"close":1.159,"high":1.16,"low":1.146,"volume":3098748,"amount":357377950,"pct":1.21,"change":0.52},{"date":"2025-09-22","open":1.158,"close":1.15,"high":1.16,"low":1.146,"volume":2838516,"amount":326929983,"pct":1.21,"change":-0.78},{"date":"2025-09-23","open":1.15,"close":1.157,"high":1.159,"low":1.143,"volume":4768138,"amount":549811625,"pct":1.39,"change":0.61},{"date":"2025-09-24","open":1.155,"close":1.157,"high":1.164,"low":1.153,"volume":2965063,"amount":343489745,"pct":0.95,"change":0},{"date":"2025-09-25","open":1.157,"close":1.149,"high":1.158,"low":1.145,"volume":2506558,"amount":287932612,"pct":1.12,"change":-0.69},{"date":"2025-09-26","open":1.147,"close":1.149,"high":1.152,"low":1.139,"volume":3064401,"amount":351237273,"pct":1.13,"change":0},{"date":"2025-09-29","open":1.148,"close":1.147,"high":1.155,"low":1.141,"volume":3813359,"amount":437080200,"pct":1.22,"change":-0.17},{"date":"2025-09-30","open":1.146,"close":1.139,"high":1.148,"low":1.136,"volume":4841918,"amount":551427803,"pct":1.05,"change":-0.7},{"date":"2025-10-09","open":1.138,"close":1.142,"high":1.142,"low":1.133,"volume":3855682,"amount":438303733,"pct":0.79,"change":0.26},{"date":"2025-10-10","open":1.142,"close":1.15,"high":1.153,"low":1.138,"volume":5451031,"amount":625480670,"pct":1.31,"change":0.7},{"date":"2025-10-13","open":1.146,"close":1.156,"high":1.159,"low":1.136,"volume":10060687,"amount":1156084203,"pct":2,"change":0.52},{"date":"2025-10-14","open":1.155,"close":1.177,"high":1.179,"low":1.151,"volume":10123358,"amount":1185874760,"pct":2.42,"change":1.82},{"date":"2025-10-15","open":1.176,"close":1.182,"high":1.184,"low":1.173,"volume":9723090,"amount":1147617806,"pct":0.93,"change":0.42},{"date":"2025-10-16","open":1.182,"close":1.19,"high":1.191,"low":1.18,"volume":6641678,"amount":788163379,"pct":0.93,"change":0.68},{"date":"2025-10-17","open":1.189,"close":1.185,"high":1.198,"low":1.183,"volume":10410989,"amount":1239918567,"pct":1.26,"change":-0.42},{"date":"2025-10-20","open":1.186,"close":1.187,"high":1.189,"low":1.172,"volume":7444227,"amount":880423638,"pct":1.43,"change":0.17},{"date":"2025-10-21","open":1.184,"close":1.19,"high":1.193,"low":1.183,"volume":5811620,"amount":691190560,"pct":0.84,"change":0.25},{"date":"2025-10-22","open":1.189,"close":1.199,"high":1.2,"low":1.188,"volume":4210273,"amount":503498302,"pct":1.01,"change":0.76},{"date":"2025-10-23","open":1.199,"close":1.206,"high":1.207,"low":1.195,"volume":3893271,"amount":467772160,"pct":1,"change":0.58},{"date":"2025-10-24","open":1.204,"close":1.197,"high":1.205,"low":1.196,"volume":7254640,"amount":870255785,"pct":0.75,"change":-0.75},{"date":"2025-10-27","open":1.194,"close":1.198,"high":1.204,"low":1.189,"volume":8211433,"amount":983107497,"pct":1.25,"change":0.08},{"date":"2025-10-28","open":1.198,"close":1.198,"high":1.201,"low":1.19,"volume":3646976,"amount":436180904,"pct":0.92,"change":0},{"date":"2025-10-29","open":1.196,"close":1.187,"high":1.196,"low":1.181,"volume":5805445,"amount":689236716,"pct":1.25,"change":-0.92},{"date":"2025-10-30","open":1.185,"close":1.19,"high":1.196,"low":1.185,"volume":4435020,"amount":528138987,"pct":0.93,"change":0.25},{"date":"2025-10-31","open":1.189,"close":1.188,"high":1.191,"low":1.181,"volume":4510713,"amount":535150445,"pct":0.84,"change":-0.17},{"date":"2025-11-03","open":1.189,"close":1.204,"high":1.205,"low":1.188,"volume":4588786,"amount":549709007,"pct":1.43,"change":1.35},{"date":"2025-11-04","open":1.204,"close":1.217,"high":1.22,"low":1.202,"volume":7514109,"amount":913152766,"pct":1.5,"change":1.08},{"date":"2025-11-05","open":1.216,"close":1.217,"high":1.22,"low":1.21,"volume":4830508,"amount":587823426,"pct":0.82,"change":0},{"date":"2025-11-06","open":1.216,"close":1.216,"high":1.22,"low":1.209,"volume":3750806,"amount":456152699,"pct":0.9,"change":-0.08},{"date":"2025-11-07","open":1.215,"close":1.217,"high":1.224,"low":1.215,"volume":4024036,"amount":490276627,"pct":0.74,"change":0.08},{"date":"2025-11-10","open":1.217,"close":1.227,"high":1.228,"low":1.212,"volume":4970860,"amount":607771997,"pct":1.31,"change":0.82},{"date":"2025-11-11","open":1.227,"close":1.232,"high":1.233,"low":1.223,"volume":3913158,"amount":481078175,"pct":0.81,"change":0.41},{"date":"2025-11-12","open":1.232,"close":1.243,"high":1.247,"low":1.232,"volume":5601328,"amount":696068870,"pct":1.22,"change":0.89},{"date":"2025-11-13","open":1.242,"close":1.239,"high":1.245,"low":1.231,"volume":5095052,"amount":630363803,"pct":1.13,"change":-0.32},{"date":"2025-11-14","open":1.237,"close":1.235,"high":1.248,"low":1.235,"volume":4355600,"amount":540840190,"pct":1.05,"change":-0.32},{"date":"2025-11-17","open":1.234,"close":1.224,"high":1.235,"low":1.22,"volume":5085945,"amount":623037539,"pct":1.21,"change":-0.89},{"date":"2025-11-18","open":1.222,"close":1.217,"high":1.226,"low":1.211,"volume":6242098,"amount":760064476,"pct":1.23,"change":-0.57},{"date":"2025-11-19","open":1.215,"close":1.219,"high":1.223,"low":1.215,"volume":8773761,"amount":1069391127,"pct":0.66,"change":0.16},{"date":"2025-11-20","open":1.217,"close":1.228,"high":1.235,"low":1.214,"volume":7238702,"amount":887495842,"pct":1.72,"change":0.74},{"date":"2025-11-21","open":1.222,"close":1.209,"high":1.227,"low":1.208,"volume":9356392,"amount":1138118784,"pct":1.55,"change":-1.55},{"date":"2025-11-24","open":1.212,"close":1.202,"high":1.215,"low":1.202,"volume":4471537,"amount":539355096,"pct":1.08,"change":-0.58},{"date":"2025-11-25","open":1.202,"close":1.209,"high":1.211,"low":1.199,"volume":6934672,"amount":836899662,"pct":1,"change":0.58},{"date":"2025-11-26","open":1.209,"close":1.203,"high":1.214,"low":1.201,"volume":5695181,"amount":686666082,"pct":1.08,"change":-0.5},{"date":"2025-11-27","open":1.201,"close":1.205,"high":1.208,"low":1.196,"volume":4216893,"amount":506808767,"pct":1,"change":0.17},{"date":"2025-11-28","open":1.203,"close":1.204,"high":1.205,"low":1.199,"volume":4166746,"amount":500926534,"pct":0.5,"change":-0.08},{"date":"2025-12-01","open":1.204,"close":1.211,"high":1.212,"low":1.201,"volume":6444586,"amount":778202606,"pct":0.91,"change":0.58},{"date":"2025-12-02","open":1.211,"close":1.208,"high":1.212,"low":1.205,"volume":4214352,"amount":509407355,"pct":0.58,"change":-0.25},{"date":"2025-12-03","open":1.208,"close":1.203,"high":1.213,"low":1.202,"volume":6457395,"amount":779319327,"pct":0.91,"change":-0.41},{"date":"2025-12-04","open":1.203,"close":1.198,"high":1.205,"low":1.197,"volume":4941449,"amount":592813760,"pct":0.67,"change":-0.42},{"date":"2025-12-05","open":1.198,"close":1.193,"high":1.199,"low":1.186,"volume":6553025,"amount":780586674,"pct":1.09,"change":-0.42},{"date":"2025-12-08","open":1.191,"close":1.19,"high":1.193,"low":1.186,"volume":4434785,"amount":527710161,"pct":0.59,"change":-0.25},{"date":"2025-12-09","open":1.19,"close":1.181,"high":1.19,"low":1.18,"volume":8161288,"amount":965976592,"pct":0.84,"change":-0.76},{"date":"2025-12-10","open":1.181,"close":1.176,"high":1.185,"low":1.173,"volume":3655979,"amount":430444638,"pct":1.02,"change":-0.42},{"date":"2025-12-11","open":1.177,"close":1.173,"high":1.179,"low":1.17,"volume":5626899,"amount":660261523,"pct":0.77,"change":-0.26},{"date":"2025-12-12","open":1.174,"close":1.174,"high":1.176,"low":1.17,"volume":5209792,"amount":610448378,"pct":0.51,"change":0.09},{"date":"2025-12-15","open":1.17,"close":1.175,"high":1.181,"low":1.167,"volume":4931181,"amount":579369180,"pct":1.19,"change":0.09},{"date":"2025-12-16","open":1.176,"close":1.169,"high":1.179,"low":1.167,"volume":5148522,"amount":603348830,"pct":1.02,"change":-0.51},{"date":"2025-12-17","open":1.168,"close":1.171,"high":1.174,"low":1.164,"volume":4226664,"amount":493976871,"pct":0.86,"change":0.17},{"date":"2025-12-18","open":1.17,"close":1.181,"high":1.184,"low":1.166,"volume":5226024,"amount":615206474,"pct":1.54,"change":0.85},{"date":"2025-12-19","open":1.182,"close":1.181,"high":1.185,"low":1.176,"volume":6132646,"amount":723817999,"pct":0.76,"change":0},{"date":"2025-12-22","open":1.181,"close":1.173,"high":1.182,"low":1.173,"volume":6357585,"amount":747223314,"pct":0.76,"change":-0.68},{"date":"2025-12-23","open":1.174,"close":1.173,"high":1.18,"low":1.173,"volume":4337250,"amount":509959020,"pct":0.6,"change":0},{"date":"2025-12-24","open":1.173,"close":1.177,"high":1.177,"low":1.17,"volume":4398274,"amount":515947133,"pct":0.6,"change":0.34},{"date":"2025-12-25","open":1.177,"close":1.178,"high":1.182,"low":1.174,"volume":4429043,"amount":521773797,"pct":0.68,"change":0.08},{"date":"2025-12-26","open":1.177,"close":1.175,"high":1.179,"low":1.173,"volume":3933813,"amount":462405385,"pct":0.51,"change":-0.25},{"date":"2025-12-29","open":1.176,"close":1.176,"high":1.18,"low":1.171,"volume":4846698,"amount":569688161,"pct":0.77,"change":0.09},{"date":"2025-12-30","open":1.174,"close":1.175,"high":1.177,"low":1.171,"volume":4073740,"amount":478488159,"pct":0.51,"change":-0.09},{"date":"2025-12-31","open":1.175,"close":1.176,"high":1.179,"low":1.174,"volume":5660129,"amount":665624256,"pct":0.43,"change":0.09},{"date":"2026-01-05","open":1.176,"close":1.173,"high":1.177,"low":1.168,"volume":8092287,"amount":948533120,"pct":0.77,"change":-0.26},{"date":"2026-01-06","open":1.173,"close":1.174,"high":1.175,"low":1.168,"volume":10032780,"amount":1175653748,"pct":0.6,"change":0.09},{"date":"2026-01-07","open":1.174,"close":1.17,"high":1.175,"low":1.168,"volume":4592864,"amount":537708267,"pct":0.6,"change":-0.34},{"date":"2026-01-08","open":1.169,"close":1.161,"high":1.169,"low":1.159,"volume":6509507,"amount":756831915,"pct":0.85,"change":-0.77},{"date":"2026-01-09","open":1.161,"close":1.162,"high":1.163,"low":1.157,"volume":6631652,"amount":768918690,"pct":0.52,"change":0.09},{"date":"2026-01-12","open":1.162,"close":1.164,"high":1.164,"low":1.156,"volume":8296798,"amount":962787582,"pct":0.69,"change":0.17},{"date":"2026-01-13","open":1.164,"close":1.166,"high":1.172,"low":1.163,"volume":9470158,"amount":1105932587,"pct":0.77,"change":0.17},{"date":"2026-01-14","open":1.167,"close":1.156,"high":1.168,"low":1.155,"volume":8290457,"amount":962403347,"pct":1.11,"change":-0.86},{"date":"2026-01-15","open":1.157,"close":1.153,"high":1.159,"low":1.151,"volume":5218086,"amount":602783062,"pct":0.69,"change":-0.26},{"date":"2026-01-16","open":1.153,"close":1.143,"high":1.155,"low":1.14,"volume":9197519,"amount":1054199350,"pct":1.3,"change":-0.87},{"date":"2026-01-19","open":1.143,"close":1.144,"high":1.147,"low":1.14,"volume":6576319,"amount":752223021,"pct":0.61,"change":0.09},{"date":"2026-01-20","open":1.144,"close":1.16,"high":1.162,"low":1.143,"volume":9913432,"amount":1144987722,"pct":1.66,"change":1.4},{"date":"2026-01-21","open":1.16,"close":1.151,"high":1.163,"low":1.149,"volume":7879853,"amount":909957244,"pct":1.21,"change":-0.78},{"date":"2026-01-22","open":1.149,"close":1.152,"high":1.159,"low":1.148,"volume":5914032,"amount":682172618,"pct":0.96,"change":0.09},{"date":"2026-01-23","open":1.151,"close":1.148,"high":1.154,"low":1.145,"volume":5650693,"amount":649624390,"pct":0.78,"change":-0.35},{"date":"2026-01-26","open":1.148,"close":1.156,"high":1.157,"low":1.145,"volume":6298648,"amount":725674120,"pct":1.05,"change":0.7},{"date":"2026-01-27","open":1.155,"close":1.148,"high":1.156,"low":1.147,"volume":7648733,"amount":881681555,"pct":0.78,"change":-0.69},{"date":"2026-01-28","open":1.147,"close":1.152,"high":1.158,"low":1.144,"volume":6196813,"amount":713791399,"pct":1.22,"change":0.35},{"date":"2026-01-29","open":1.15,"close":1.169,"high":1.169,"low":1.149,"volume":7554576,"amount":875025665,"pct":1.74,"change":1.48},{"date":"2026-01-30","open":1.169,"close":1.168,"high":1.176,"low":1.162,"volume":8147957,"amount":953566534,"pct":1.2,"change":-0.09},{"date":"2026-02-02","open":1.165,"close":1.154,"high":1.17,"low":1.151,"volume":8253242,"amount":958395402,"pct":1.63,"change":-1.2},{"date":"2026-02-03","open":1.154,"close":1.15,"high":1.156,"low":1.143,"volume":7543115,"amount":866439095,"pct":1.13,"change":-0.35},{"date":"2026-02-04","open":1.149,"close":1.166,"high":1.167,"low":1.149,"volume":6182244,"amount":718005509,"pct":1.57,"change":1.39},{"date":"2026-02-05","open":1.166,"close":1.181,"high":1.182,"low":1.166,"volume":7544416,"amount":886243861,"pct":1.37,"change":1.29},{"date":"2026-02-06","open":1.179,"close":1.178,"high":1.183,"low":1.172,"volume":6821132,"amount":803697959,"pct":0.93,"change":-0.25},{"date":"2026-02-09","open":1.177,"close":1.181,"high":1.183,"low":1.174,"volume":6036145,"amount":711798825,"pct":0.76,"change":0.25},{"date":"2026-02-10","open":1.182,"close":1.186,"high":1.187,"low":1.18,"volume":4070762,"amount":482060692,"pct":0.59,"change":0.42},{"date":"2026-02-11","open":1.185,"close":1.188,"high":1.19,"low":1.182,"volume":3963651,"amount":470345517,"pct":0.67,"change":0.17},{"date":"2026-02-12","open":1.187,"close":1.177,"high":1.188,"low":1.176,"volume":5988615,"amount":706316161,"pct":1.01,"change":-0.93},{"date":"2026-02-13","open":1.176,"close":1.167,"high":1.178,"low":1.165,"volume":6457655,"amount":756923532,"pct":1.1,"change":-0.85},{"date":"2026-02-24","open":1.17,"close":1.172,"high":1.176,"low":1.17,"volume":4393234,"amount":515135730,"pct":0.51,"change":0.43},{"date":"2026-02-25","open":1.172,"close":1.169,"high":1.18,"low":1.167,"volume":8081199,"amount":947735457,"pct":1.11,"change":-0.26},{"date":"2026-02-26","open":1.171,"close":1.168,"high":1.175,"low":1.163,"volume":4992802,"amount":582800395,"pct":1.03,"change":-0.09},{"date":"2026-02-27","open":1.168,"close":1.172,"high":1.174,"low":1.166,"volume":4455340,"amount":521847462,"pct":0.68,"change":0.34},{"date":"2026-03-02","open":1.17,"close":1.183,"high":1.184,"low":1.168,"volume":7777120,"amount":915395984,"pct":1.37,"change":0.94},{"date":"2026-03-03","open":1.183,"close":1.196,"high":1.203,"low":1.183,"volume":12015156,"amount":1433145503,"pct":1.69,"change":1.1},{"date":"2026-03-04","open":1.194,"close":1.18,"high":1.194,"low":1.173,"volume":11109682,"amount":1310071468,"pct":1.76,"change":-1.34},{"date":"2026-03-05","open":1.179,"close":1.182,"high":1.187,"low":1.174,"volume":5721435,"amount":675471261,"pct":1.1,"change":0.17},{"date":"2026-03-06","open":1.18,"close":1.188,"high":1.189,"low":1.178,"volume":5805774,"amount":686980731,"pct":0.93,"change":0.51},{"date":"2026-03-09","open":1.19,"close":1.187,"high":1.195,"low":1.184,"volume":11680920,"amount":1389627900,"pct":0.93,"change":-0.08},{"date":"2026-03-10","open":1.184,"close":1.185,"high":1.186,"low":1.177,"volume":4527513,"amount":534948493,"pct":0.76,"change":-0.17},{"date":"2026-03-11","open":1.184,"close":1.196,"high":1.197,"low":1.178,"volume":6019153,"amount":714291887,"pct":1.6,"change":0.93},{"date":"2026-03-12","open":1.196,"close":1.202,"high":1.205,"low":1.193,"volume":4795029,"amount":575394940,"pct":1,"change":0.5},{"date":"2026-03-13","open":1.201,"close":1.205,"high":1.212,"low":1.201,"volume":5583094,"amount":673581011,"pct":0.92,"change":0.25},{"date":"2026-03-16","open":1.205,"close":1.205,"high":1.211,"low":1.198,"volume":7622685,"amount":918648435,"pct":1.08,"change":0},{"date":"2026-03-17","open":1.203,"close":1.21,"high":1.214,"low":1.203,"volume":4753267,"amount":575275404,"pct":0.91,"change":0.41},{"date":"2026-03-18","open":1.21,"close":1.204,"high":1.21,"low":1.197,"volume":7544368,"amount":906886581,"pct":1.07,"change":-0.5},{"date":"2026-03-19","open":1.202,"close":1.201,"high":1.211,"low":1.198,"volume":5873747,"amount":707001265,"pct":1.08,"change":-0.25},{"date":"2026-03-20","open":1.199,"close":1.196,"high":1.21,"low":1.196,"volume":5743151,"amount":690885074,"pct":1.17,"change":-0.42},{"date":"2026-03-23","open":1.19,"close":1.158,"high":1.192,"low":1.153,"volume":12345276,"amount":1444258117,"pct":3.26,"change":-3.18},{"date":"2026-03-24","open":1.161,"close":1.178,"high":1.18,"low":1.161,"volume":7750521,"amount":907755249,"pct":1.64,"change":1.73},{"date":"2026-03-25","open":1.177,"close":1.188,"high":1.189,"low":1.168,"volume":8438105,"amount":995970097,"pct":1.78,"change":0.85},{"date":"2026-03-26","open":1.186,"close":1.185,"high":1.193,"low":1.184,"volume":5264498,"amount":625494429,"pct":0.76,"change":-0.25},{"date":"2026-03-27","open":1.182,"close":1.183,"high":1.191,"low":1.178,"volume":6031973,"amount":713431924,"pct":1.1,"change":-0.17},{"date":"2026-03-30","open":1.179,"close":1.193,"high":1.194,"low":1.178,"volume":6215118,"amount":737831500,"pct":1.35,"change":0.85},{"date":"2026-03-31","open":1.193,"close":1.198,"high":1.205,"low":1.192,"volume":6383125,"amount":766031344,"pct":1.09,"change":0.42},{"date":"2026-04-01","open":1.199,"close":1.197,"high":1.206,"low":1.195,"volume":5824470,"amount":699179904,"pct":0.92,"change":-0.08},{"date":"2026-04-02","open":1.196,"close":1.201,"high":1.204,"low":1.195,"volume":7076669,"amount":849407095,"pct":0.75,"change":0.33},{"date":"2026-04-03","open":1.201,"close":1.188,"high":1.202,"low":1.184,"volume":9041118,"amount":1075732649,"pct":1.5,"change":-1.08},{"date":"2026-04-07","open":1.188,"close":1.18,"high":1.188,"low":1.177,"volume":5622955,"amount":664524355,"pct":0.93,"change":-0.67},{"date":"2026-04-08","open":1.18,"close":1.19,"high":1.19,"low":1.176,"volume":7059633,"amount":835524775,"pct":1.19,"change":0.85},{"date":"2026-04-09","open":1.189,"close":1.183,"high":1.191,"low":1.18,"volume":4827044,"amount":571215569,"pct":0.92,"change":-0.59},{"date":"2026-04-10","open":1.182,"close":1.181,"high":1.186,"low":1.18,"volume":5183802,"amount":612817320,"pct":0.51,"change":-0.17},{"date":"2026-04-13","open":1.181,"close":1.176,"high":1.181,"low":1.172,"volume":5911433,"amount":694575491,"pct":0.76,"change":-0.42},{"date":"2026-04-14","open":1.177,"close":1.181,"high":1.182,"low":1.176,"volume":4521595,"amount":532867813,"pct":0.51,"change":0.43},{"date":"2026-04-15","open":1.182,"close":1.189,"high":1.19,"low":1.18,"volume":6669198,"amount":790617760,"pct":0.85,"change":0.68},{"date":"2026-04-16","open":1.188,"close":1.189,"high":1.192,"low":1.185,"volume":4883968,"amount":580266817,"pct":0.59,"change":0},{"date":"2026-04-17","open":1.188,"close":1.184,"high":1.189,"low":1.183,"volume":5409391,"amount":641406076,"pct":0.5,"change":-0.42}]