{"code":"512890","symbol":"sh512890","name":"红利低波ETF华泰柏瑞","total":1855,"data":[{"date":"2019-01-18","open":0.499,"close":0.502,"high":0.502,"low":0.498,"volume":3244582,"amount":1623102,"pct":0.6,"change":0.6},{"date":"2019-01-21","open":0.502,"close":0.502,"high":0.505,"low":0.501,"volume":765523,"amount":384675,"pct":0,"change":0},{"date":"2019-01-22","open":0.502,"close":0.5,"high":0.503,"low":0.5,"volume":150599,"amount":75488,"pct":-0.4,"change":-0.4},{"date":"2019-01-23","open":0.501,"close":0.502,"high":0.503,"low":0.5,"volume":174368,"amount":87446,"pct":0.4,"change":0.4},{"date":"2019-01-24","open":0.502,"close":0.503,"high":0.504,"low":0.501,"volume":310158,"amount":155854,"pct":0.2,"change":0.2},{"date":"2019-01-25","open":0.503,"close":0.506,"high":0.509,"low":0.503,"volume":245661,"amount":124120,"pct":0.6,"change":0.6},{"date":"2019-01-28","open":0.507,"close":0.506,"high":0.511,"low":0.505,"volume":87140,"amount":44202,"pct":0,"change":0},{"date":"2019-01-29","open":0.505,"close":0.508,"high":0.509,"low":0.501,"volume":76703,"amount":38793,"pct":0.4,"change":0.4},{"date":"2019-01-30","open":0.507,"close":0.508,"high":0.511,"low":0.506,"volume":110679,"amount":56225,"pct":0,"change":0},{"date":"2019-01-31","open":0.508,"close":0.509,"high":0.512,"low":0.507,"volume":86907,"amount":44236,"pct":0.2,"change":0.2},{"date":"2019-02-01","open":0.51,"close":0.513,"high":0.514,"low":0.509,"volume":124237,"amount":63547,"pct":0.79,"change":0.79},{"date":"2019-02-11","open":0.513,"close":0.519,"high":0.519,"low":0.513,"volume":100244,"amount":51726,"pct":1.17,"change":1.17},{"date":"2019-02-12","open":0.519,"close":0.521,"high":0.522,"low":0.517,"volume":121299,"amount":63045,"pct":0.39,"change":0.39},{"date":"2019-02-13","open":0.521,"close":0.526,"high":0.528,"low":0.519,"volume":151193,"amount":79150,"pct":0.96,"change":0.96},{"date":"2019-02-14","open":0.527,"close":0.526,"high":0.528,"low":0.523,"volume":167734,"amount":88228,"pct":0,"change":0},{"date":"2019-02-15","open":0.526,"close":0.516,"high":0.526,"low":0.516,"volume":204129,"amount":106351,"pct":-1.9,"change":-1.9},{"date":"2019-02-18","open":0.517,"close":0.527,"high":0.527,"low":0.517,"volume":674672,"amount":352179,"pct":2.13,"change":2.13},{"date":"2019-02-19","open":0.526,"close":0.526,"high":0.53,"low":0.523,"volume":186497,"amount":98144,"pct":-0.19,"change":-0.19},{"date":"2019-02-20","open":0.527,"close":0.527,"high":0.529,"low":0.524,"volume":83425,"amount":43944,"pct":0.19,"change":0.19},{"date":"2019-02-21","open":0.527,"close":0.523,"high":0.531,"low":0.523,"volume":110962,"amount":58366,"pct":-0.76,"change":-0.76},{"date":"2019-02-22","open":0.523,"close":0.528,"high":0.528,"low":0.519,"volume":67564,"amount":35437,"pct":0.96,"change":0.96},{"date":"2019-02-25","open":0.528,"close":0.55,"high":0.551,"low":0.528,"volume":114679,"amount":61841,"pct":4.17,"change":4.17},{"date":"2019-02-26","open":0.549,"close":0.545,"high":0.551,"low":0.536,"volume":89123,"amount":48594,"pct":-0.91,"change":-0.91},{"date":"2019-02-27","open":0.544,"close":0.546,"high":0.551,"low":0.541,"volume":63472,"amount":34624,"pct":0.18,"change":0.18},{"date":"2019-02-28","open":0.544,"close":0.544,"high":0.549,"low":0.543,"volume":65663,"amount":35786,"pct":-0.37,"change":-0.37},{"date":"2019-03-01","open":0.543,"close":0.55,"high":0.55,"low":0.542,"volume":50057,"amount":27344,"pct":1.1,"change":1.1},{"date":"2019-03-04","open":0.55,"close":0.558,"high":0.566,"low":0.55,"volume":62721,"amount":34873,"pct":1.45,"change":1.45},{"date":"2019-03-05","open":0.557,"close":0.564,"high":0.564,"low":0.554,"volume":61024,"amount":34158,"pct":1.08,"change":1.08},{"date":"2019-03-06","open":0.562,"close":0.568,"high":0.568,"low":0.561,"volume":67813,"amount":38297,"pct":0.71,"change":0.71},{"date":"2019-03-07","open":0.568,"close":0.565,"high":0.568,"low":0.56,"volume":60382,"amount":34131,"pct":-0.53,"change":-0.53},{"date":"2019-03-08","open":0.564,"close":0.544,"high":0.564,"low":0.544,"volume":51811,"amount":28703,"pct":-3.72,"change":-3.72},{"date":"2019-03-11","open":0.544,"close":0.548,"high":0.554,"low":0.544,"volume":40726,"amount":22297,"pct":0.74,"change":0.74},{"date":"2019-03-12","open":0.549,"close":0.557,"high":0.562,"low":0.549,"volume":33888,"amount":18782,"pct":1.64,"change":1.64},{"date":"2019-03-13","open":0.557,"close":0.555,"high":0.561,"low":0.554,"volume":59674,"amount":33223,"pct":-0.36,"change":-0.36},{"date":"2019-03-14","open":0.555,"close":0.549,"high":0.559,"low":0.547,"volume":57945,"amount":32015,"pct":-1.08,"change":-1.08},{"date":"2019-03-15","open":0.549,"close":0.559,"high":0.563,"low":0.549,"volume":41023,"amount":22768,"pct":1.82,"change":1.82},{"date":"2019-03-18","open":0.558,"close":0.576,"high":0.576,"low":0.558,"volume":37232,"amount":21111,"pct":3.04,"change":3.04},{"date":"2019-03-19","open":0.576,"close":0.575,"high":0.581,"low":0.571,"volume":23070,"amount":13283,"pct":-0.17,"change":-0.17},{"date":"2019-03-20","open":0.574,"close":0.577,"high":0.578,"low":0.569,"volume":34155,"amount":19622,"pct":0.35,"change":0.35},{"date":"2019-03-21","open":0.566,"close":0.576,"high":0.581,"low":0.566,"volume":24552,"amount":14050,"pct":-0.17,"change":-0.17},{"date":"2019-03-22","open":0.577,"close":0.579,"high":0.581,"low":0.573,"volume":33004,"amount":19060,"pct":0.52,"change":0.52},{"date":"2019-03-25","open":0.577,"close":0.575,"high":0.581,"low":0.574,"volume":17323,"amount":9991,"pct":-0.69,"change":-0.69},{"date":"2019-03-26","open":0.575,"close":0.567,"high":0.579,"low":0.564,"volume":23206,"amount":13256,"pct":-1.39,"change":-1.39},{"date":"2019-03-27","open":0.568,"close":0.573,"high":0.575,"low":0.564,"volume":43716,"amount":24918,"pct":1.06,"change":1.06},{"date":"2019-03-28","open":0.573,"close":0.57,"high":0.573,"low":0.568,"volume":18979,"amount":10837,"pct":-0.52,"change":-0.52},{"date":"2019-03-29","open":0.569,"close":0.585,"high":0.585,"low":0.568,"volume":38740,"amount":22343,"pct":2.63,"change":2.63},{"date":"2019-04-01","open":0.6,"close":0.596,"high":0.6,"low":0.586,"volume":46019,"amount":27404,"pct":1.88,"change":1.88},{"date":"2019-04-02","open":0.596,"close":0.596,"high":0.602,"low":0.596,"volume":15014,"amount":8971,"pct":0,"change":0},{"date":"2019-04-03","open":0.594,"close":0.603,"high":0.605,"low":0.594,"volume":21610,"amount":12944,"pct":1.17,"change":1.17},{"date":"2019-04-04","open":0.603,"close":0.612,"high":0.612,"low":0.603,"volume":13385,"amount":8131,"pct":1.49,"change":1.49},{"date":"2019-04-08","open":0.612,"close":0.612,"high":0.617,"low":0.605,"volume":41192,"amount":25189,"pct":0,"change":0},{"date":"2019-04-09","open":0.609,"close":0.613,"high":0.615,"low":0.608,"volume":14156,"amount":8653,"pct":0.16,"change":0.16},{"date":"2019-04-10","open":0.609,"close":0.616,"high":0.619,"low":0.609,"volume":17102,"amount":10488,"pct":0.49,"change":0.49},{"date":"2019-04-11","open":0.616,"close":0.608,"high":0.616,"low":0.607,"volume":30535,"amount":18680,"pct":-1.3,"change":-1.3},{"date":"2019-04-12","open":0.609,"close":0.605,"high":0.609,"low":0.601,"volume":12795,"amount":7754,"pct":-0.49,"change":-0.49},{"date":"2019-04-15","open":0.611,"close":0.605,"high":0.63,"low":0.605,"volume":43660,"amount":26753,"pct":0,"change":0},{"date":"2019-04-16","open":0.605,"close":0.61,"high":0.611,"low":0.594,"volume":46169,"amount":27932,"pct":0.83,"change":0.83},{"date":"2019-04-17","open":0.615,"close":0.613,"high":0.615,"low":0.609,"volume":14899,"amount":9133,"pct":0.49,"change":0.49},{"date":"2019-04-18","open":0.608,"close":0.607,"high":0.613,"low":0.607,"volume":42730,"amount":26012,"pct":-0.98,"change":-0.98},{"date":"2019-04-19","open":0.608,"close":0.611,"high":0.613,"low":0.603,"volume":25611,"amount":15591,"pct":0.66,"change":0.66},{"date":"2019-04-22","open":0.61,"close":0.596,"high":0.61,"low":0.595,"volume":20365,"amount":12275,"pct":-2.45,"change":-2.45},{"date":"2019-04-23","open":0.598,"close":0.59,"high":0.601,"low":0.59,"volume":37540,"amount":22327,"pct":-1.01,"change":-1.01},{"date":"2019-04-24","open":0.59,"close":0.593,"high":0.593,"low":0.587,"volume":37690,"amount":22265,"pct":0.51,"change":0.51},{"date":"2019-04-25","open":0.593,"close":0.577,"high":0.593,"low":0.575,"volume":29853,"amount":17449,"pct":-2.7,"change":-2.7},{"date":"2019-04-26","open":0.577,"close":0.57,"high":0.577,"low":0.565,"volume":112001,"amount":64093,"pct":-1.21,"change":-1.21},{"date":"2019-04-29","open":0.57,"close":0.57,"high":0.577,"low":0.57,"volume":16969,"amount":9702,"pct":0,"change":0},{"date":"2019-04-30","open":0.572,"close":0.577,"high":0.578,"low":0.572,"volume":12890,"amount":7409,"pct":1.23,"change":1.23},{"date":"2019-05-06","open":0.55,"close":0.555,"high":0.583,"low":0.542,"volume":109458,"amount":61023,"pct":-3.81,"change":-3.81},{"date":"2019-05-07","open":0.555,"close":0.555,"high":0.557,"low":0.549,"volume":35449,"amount":19639,"pct":0,"change":0},{"date":"2019-05-08","open":0.55,"close":0.549,"high":0.555,"low":0.545,"volume":19354,"amount":10640,"pct":-1.08,"change":-1.08},{"date":"2019-05-09","open":0.55,"close":0.542,"high":0.554,"low":0.541,"volume":26740,"amount":14620,"pct":-1.28,"change":-1.28},{"date":"2019-05-10","open":0.547,"close":0.558,"high":0.558,"low":0.543,"volume":43290,"amount":23874,"pct":2.95,"change":2.95},{"date":"2019-05-13","open":0.55,"close":0.553,"high":0.555,"low":0.549,"volume":19251,"amount":10622,"pct":-0.9,"change":-0.9},{"date":"2019-05-14","open":0.551,"close":0.55,"high":0.554,"low":0.526,"volume":18489,"amount":10081,"pct":-0.54,"change":-0.54},{"date":"2019-05-15","open":0.546,"close":0.557,"high":0.559,"low":0.546,"volume":24249,"amount":13385,"pct":1.27,"change":1.27},{"date":"2019-05-16","open":0.553,"close":0.561,"high":0.561,"low":0.553,"volume":15058,"amount":8387,"pct":0.72,"change":0.72},{"date":"2019-05-17","open":0.56,"close":0.549,"high":0.56,"low":0.548,"volume":25169,"amount":13950,"pct":-2.14,"change":-2.14},{"date":"2019-05-20","open":0.548,"close":0.543,"high":0.548,"low":0.54,"volume":25802,"amount":14056,"pct":-1.09,"change":-1.09},{"date":"2019-05-21","open":0.543,"close":0.55,"high":0.553,"low":0.542,"volume":15248,"amount":8341,"pct":1.29,"change":1.29},{"date":"2019-05-22","open":0.55,"close":0.548,"high":0.551,"low":0.546,"volume":21872,"amount":12002,"pct":-0.36,"change":-0.36},{"date":"2019-05-23","open":0.543,"close":0.542,"high":0.546,"low":0.54,"volume":36460,"amount":19789,"pct":-1.09,"change":-1.09},{"date":"2019-05-24","open":0.537,"close":0.543,"high":0.546,"low":0.537,"volume":14028,"amount":7586,"pct":0.18,"change":0.18},{"date":"2019-05-27","open":0.544,"close":0.551,"high":0.551,"low":0.54,"volume":29764,"amount":16266,"pct":1.47,"change":1.47},{"date":"2019-05-28","open":0.551,"close":0.55,"high":0.555,"low":0.55,"volume":8485,"amount":4679,"pct":-0.18,"change":-0.18},{"date":"2019-05-29","open":0.55,"close":0.55,"high":0.553,"low":0.549,"volume":8884,"amount":4891,"pct":0,"change":0},{"date":"2019-05-30","open":0.549,"close":0.552,"high":0.554,"low":0.548,"volume":25819,"amount":14220,"pct":0.36,"change":0.36},{"date":"2019-05-31","open":0.55,"close":0.552,"high":0.557,"low":0.55,"volume":101914,"amount":56282,"pct":0,"change":0},{"date":"2019-06-03","open":0.552,"close":0.552,"high":0.558,"low":0.549,"volume":10876,"amount":6012,"pct":0,"change":0},{"date":"2019-06-04","open":0.552,"close":0.547,"high":0.552,"low":0.547,"volume":5934,"amount":3261,"pct":-0.91,"change":-0.91},{"date":"2019-06-05","open":0.552,"close":0.55,"high":0.554,"low":0.55,"volume":11107,"amount":6126,"pct":0.55,"change":0.55},{"date":"2019-06-06","open":0.55,"close":0.547,"high":0.55,"low":0.546,"volume":9314,"amount":5106,"pct":-0.55,"change":-0.55},{"date":"2019-06-10","open":0.551,"close":0.551,"high":0.553,"low":0.546,"volume":7758,"amount":4269,"pct":0.73,"change":0.73},{"date":"2019-06-11","open":0.554,"close":0.562,"high":0.563,"low":0.554,"volume":6015,"amount":3358,"pct":2,"change":2},{"date":"2019-06-12","open":0.56,"close":0.559,"high":0.56,"low":0.557,"volume":17930,"amount":10023,"pct":-0.53,"change":-0.53},{"date":"2019-06-13","open":0.556,"close":0.556,"high":0.558,"low":0.553,"volume":4406,"amount":2449,"pct":-0.54,"change":-0.54},{"date":"2019-06-14","open":0.556,"close":0.552,"high":0.556,"low":0.551,"volume":10004,"amount":5540,"pct":-0.72,"change":-0.72},{"date":"2019-06-17","open":0.551,"close":0.552,"high":0.554,"low":0.55,"volume":14966,"amount":8257,"pct":0,"change":0},{"date":"2019-06-18","open":0.552,"close":0.553,"high":0.553,"low":0.551,"volume":18934,"amount":10456,"pct":0.18,"change":0.18},{"date":"2019-06-19","open":0.558,"close":0.558,"high":0.561,"low":0.558,"volume":25743,"amount":14384,"pct":0.9,"change":0.9},{"date":"2019-06-20","open":0.558,"close":0.567,"high":0.569,"low":0.557,"volume":13941,"amount":7845,"pct":1.61,"change":1.61},{"date":"2019-06-21","open":0.57,"close":0.568,"high":0.572,"low":0.566,"volume":8766,"amount":4988,"pct":0.18,"change":0.18},{"date":"2019-06-24","open":0.568,"close":0.568,"high":0.568,"low":0.566,"volume":5507,"amount":3125,"pct":0,"change":0},{"date":"2019-06-25","open":0.566,"close":0.563,"high":0.566,"low":0.558,"volume":10291,"amount":5796,"pct":-0.88,"change":-0.88},{"date":"2019-06-26","open":0.563,"close":0.562,"high":0.564,"low":0.561,"volume":3771,"amount":2121,"pct":-0.18,"change":-0.18},{"date":"2019-06-27","open":0.562,"close":0.565,"high":0.568,"low":0.562,"volume":17190,"amount":9699,"pct":0.53,"change":0.53},{"date":"2019-06-28","open":0.565,"close":0.563,"high":0.565,"low":0.56,"volume":17325,"amount":9758,"pct":-0.35,"change":-0.35},{"date":"2019-07-01","open":0.563,"close":0.574,"high":0.578,"low":0.563,"volume":3750,"amount":2136,"pct":1.95,"change":1.95},{"date":"2019-07-02","open":0.574,"close":0.578,"high":0.578,"low":0.573,"volume":16074,"amount":9255,"pct":0.7,"change":0.7},{"date":"2019-07-03","open":0.572,"close":0.577,"high":0.578,"low":0.572,"volume":5375,"amount":3089,"pct":-0.17,"change":-0.17},{"date":"2019-07-04","open":0.579,"close":0.576,"high":0.581,"low":0.576,"volume":2497,"amount":1443,"pct":-0.17,"change":-0.17},{"date":"2019-07-05","open":0.576,"close":0.579,"high":0.58,"low":0.576,"volume":3857,"amount":2228,"pct":0.52,"change":0.52},{"date":"2019-07-08","open":0.578,"close":0.567,"high":0.578,"low":0.55,"volume":29253,"amount":16623,"pct":-2.07,"change":-2.07},{"date":"2019-07-09","open":0.567,"close":0.567,"high":0.569,"low":0.565,"volume":6959,"amount":3946,"pct":0,"change":0},{"date":"2019-07-10","open":0.566,"close":0.563,"high":0.569,"low":0.562,"volume":20246,"amount":11439,"pct":-0.71,"change":-0.71},{"date":"2019-07-11","open":0.567,"close":0.563,"high":0.569,"low":0.563,"volume":26761,"amount":15133,"pct":0,"change":0},{"date":"2019-07-12","open":0.564,"close":0.567,"high":0.568,"low":0.564,"volume":10846,"amount":6136,"pct":0.71,"change":0.71},{"date":"2019-07-15","open":0.564,"close":0.568,"high":0.571,"low":0.559,"volume":22611,"amount":12787,"pct":0.18,"change":0.18},{"date":"2019-07-16","open":0.568,"close":0.568,"high":0.569,"low":0.567,"volume":6282,"amount":3568,"pct":0,"change":0},{"date":"2019-07-17","open":0.567,"close":0.57,"high":0.571,"low":0.567,"volume":39391,"amount":22404,"pct":0.35,"change":0.35},{"date":"2019-07-18","open":0.567,"close":0.565,"high":0.568,"low":0.565,"volume":46877,"amount":26544,"pct":-0.88,"change":-0.88},{"date":"2019-07-19","open":0.571,"close":0.571,"high":0.573,"low":0.568,"volume":8842,"amount":5047,"pct":1.06,"change":1.06},{"date":"2019-07-22","open":0.57,"close":0.568,"high":0.571,"low":0.564,"volume":24748,"amount":14063,"pct":-0.53,"change":-0.53},{"date":"2019-07-23","open":0.569,"close":0.569,"high":0.569,"low":0.567,"volume":13013,"amount":7398,"pct":0.18,"change":0.18},{"date":"2019-07-24","open":0.571,"close":0.572,"high":0.575,"low":0.571,"volume":73074,"amount":41817,"pct":0.53,"change":0.53},{"date":"2019-07-25","open":0.571,"close":0.574,"high":0.574,"low":0.571,"volume":8906,"amount":5099,"pct":0.35,"change":0.35},{"date":"2019-07-26","open":0.573,"close":0.577,"high":0.577,"low":0.573,"volume":20794,"amount":11957,"pct":0.52,"change":0.52},{"date":"2019-07-29","open":0.574,"close":0.576,"high":0.578,"low":0.574,"volume":15560,"amount":8955,"pct":-0.17,"change":-0.17},{"date":"2019-07-30","open":0.576,"close":0.579,"high":0.58,"low":0.576,"volume":35701,"amount":20626,"pct":0.52,"change":0.52},{"date":"2019-07-31","open":0.576,"close":0.574,"high":0.576,"low":0.573,"volume":26192,"amount":15054,"pct":-0.86,"change":-0.86},{"date":"2019-08-01","open":0.574,"close":0.569,"high":0.574,"low":0.569,"volume":22264,"amount":12724,"pct":-0.87,"change":-0.87},{"date":"2019-08-02","open":0.567,"close":0.562,"high":0.567,"low":0.559,"volume":24139,"amount":13608,"pct":-1.23,"change":-1.23},{"date":"2019-08-05","open":0.561,"close":0.553,"high":0.561,"low":0.553,"volume":30705,"amount":17103,"pct":-1.6,"change":-1.6},{"date":"2019-08-06","open":0.552,"close":0.545,"high":0.552,"low":0.538,"volume":35796,"amount":19571,"pct":-1.45,"change":-1.45},{"date":"2019-08-07","open":0.551,"close":0.544,"high":0.56,"low":0.543,"volume":17811,"amount":9787,"pct":-0.18,"change":-0.18},{"date":"2019-08-08","open":0.547,"close":0.55,"high":0.551,"low":0.547,"volume":2909,"amount":1596,"pct":1.1,"change":1.1},{"date":"2019-08-09","open":0.551,"close":0.546,"high":0.551,"low":0.545,"volume":11988,"amount":6572,"pct":-0.73,"change":-0.73},{"date":"2019-08-12","open":0.545,"close":0.551,"high":0.551,"low":0.545,"volume":14921,"amount":8177,"pct":0.92,"change":0.92},{"date":"2019-08-13","open":0.549,"close":0.549,"high":0.55,"low":0.547,"volume":15109,"amount":8291,"pct":-0.36,"change":-0.36},{"date":"2019-08-14","open":0.552,"close":0.55,"high":0.553,"low":0.55,"volume":16528,"amount":9111,"pct":0.18,"change":0.18},{"date":"2019-08-15","open":0.547,"close":0.551,"high":0.552,"low":0.541,"volume":24643,"amount":13498,"pct":0.18,"change":0.18},{"date":"2019-08-16","open":0.549,"close":0.551,"high":0.553,"low":0.549,"volume":27356,"amount":15059,"pct":0,"change":0},{"date":"2019-08-19","open":0.551,"close":0.559,"high":0.561,"low":0.551,"volume":19280,"amount":10710,"pct":1.45,"change":1.45},{"date":"2019-08-20","open":0.559,"close":0.56,"high":0.562,"low":0.558,"volume":20297,"amount":11361,"pct":0.18,"change":0.18},{"date":"2019-08-21","open":0.559,"close":0.559,"high":0.56,"low":0.558,"volume":5567,"amount":3112,"pct":-0.18,"change":-0.18},{"date":"2019-08-22","open":0.558,"close":0.559,"high":0.559,"low":0.557,"volume":5317,"amount":2968,"pct":0,"change":0},{"date":"2019-08-23","open":0.559,"close":0.561,"high":0.562,"low":0.559,"volume":14160,"amount":7933,"pct":0.36,"change":0.36},{"date":"2019-08-26","open":0.558,"close":0.556,"high":0.558,"low":0.554,"volume":168330,"amount":93676,"pct":-0.89,"change":-0.89},{"date":"2019-08-27","open":0.559,"close":0.564,"high":0.565,"low":0.558,"volume":28601,"amount":16059,"pct":1.44,"change":1.44},{"date":"2019-08-28","open":0.564,"close":0.563,"high":0.565,"low":0.562,"volume":123964,"amount":69854,"pct":-0.18,"change":-0.18},{"date":"2019-08-29","open":0.568,"close":0.558,"high":0.568,"low":0.558,"volume":227786,"amount":128244,"pct":-0.89,"change":-0.89},{"date":"2019-08-30","open":0.56,"close":0.557,"high":0.562,"low":0.556,"volume":58445,"amount":32656,"pct":-0.18,"change":-0.18},{"date":"2019-09-02","open":0.557,"close":0.561,"high":0.562,"low":0.557,"volume":32331,"amount":18081,"pct":0.72,"change":0.72},{"date":"2019-09-03","open":0.561,"close":0.56,"high":0.561,"low":0.558,"volume":28705,"amount":16075,"pct":-0.18,"change":-0.18},{"date":"2019-09-04","open":0.56,"close":0.564,"high":0.564,"low":0.559,"volume":24844,"amount":13956,"pct":0.71,"change":0.71},{"date":"2019-09-05","open":0.565,"close":0.57,"high":0.574,"low":0.565,"volume":77235,"amount":43908,"pct":1.06,"change":1.06},{"date":"2019-09-06","open":0.57,"close":0.571,"high":0.571,"low":0.568,"volume":67586,"amount":38524,"pct":0.18,"change":0.18},{"date":"2019-09-09","open":0.576,"close":0.574,"high":0.576,"low":0.571,"volume":53685,"amount":30829,"pct":0.53,"change":0.53},{"date":"2019-09-10","open":0.574,"close":0.572,"high":0.574,"low":0.57,"volume":26340,"amount":15080,"pct":-0.35,"change":-0.35},{"date":"2019-09-11","open":0.571,"close":0.572,"high":0.573,"low":0.571,"volume":27977,"amount":15996,"pct":0,"change":0},{"date":"2019-09-12","open":0.573,"close":0.576,"high":0.576,"low":0.573,"volume":96909,"amount":55674,"pct":0.7,"change":0.7},{"date":"2019-09-16","open":0.576,"close":0.577,"high":0.578,"low":0.572,"volume":19618,"amount":11295,"pct":0.17,"change":0.17},{"date":"2019-09-17","open":0.575,"close":0.57,"high":0.575,"low":0.569,"volume":44383,"amount":25398,"pct":-1.21,"change":-1.21},{"date":"2019-09-18","open":0.57,"close":0.571,"high":0.573,"low":0.57,"volume":12301,"amount":7024,"pct":0.18,"change":0.18},{"date":"2019-09-19","open":0.571,"close":0.572,"high":0.573,"low":0.571,"volume":7259,"amount":4150,"pct":0.18,"change":0.18},{"date":"2019-09-20","open":0.572,"close":0.573,"high":0.573,"low":0.572,"volume":17144,"amount":9815,"pct":0.17,"change":0.17},{"date":"2019-09-23","open":0.57,"close":0.567,"high":0.57,"low":0.564,"volume":45264,"amount":25699,"pct":-1.05,"change":-1.05},{"date":"2019-09-24","open":0.567,"close":0.57,"high":0.57,"low":0.567,"volume":25767,"amount":14649,"pct":0.53,"change":0.53},{"date":"2019-09-25","open":0.568,"close":0.564,"high":0.568,"low":0.563,"volume":70067,"amount":39640,"pct":-1.05,"change":-1.05},{"date":"2019-09-26","open":0.564,"close":0.564,"high":0.566,"low":0.563,"volume":32676,"amount":18437,"pct":0,"change":0},{"date":"2019-09-27","open":0.56,"close":0.563,"high":0.563,"low":0.56,"volume":38126,"amount":21408,"pct":-0.18,"change":-0.18},{"date":"2019-09-30","open":0.568,"close":0.56,"high":0.577,"low":0.56,"volume":105002,"amount":59457,"pct":-0.53,"change":-0.53},{"date":"2019-10-08","open":0.56,"close":0.564,"high":0.565,"low":0.56,"volume":42259,"amount":23760,"pct":0.71,"change":0.71},{"date":"2019-10-09","open":0.562,"close":0.568,"high":0.568,"low":0.562,"volume":25385,"amount":14343,"pct":0.71,"change":0.71},{"date":"2019-10-10","open":0.569,"close":0.572,"high":0.572,"low":0.569,"volume":7516,"amount":4288,"pct":0.7,"change":0.7},{"date":"2019-10-11","open":0.572,"close":0.575,"high":0.576,"low":0.572,"volume":17235,"amount":9889,"pct":0.52,"change":0.52},{"date":"2019-10-14","open":0.577,"close":0.583,"high":0.584,"low":0.577,"volume":27592,"amount":16010,"pct":1.39,"change":1.39},{"date":"2019-10-15","open":0.583,"close":0.579,"high":0.583,"low":0.579,"volume":7136,"amount":4146,"pct":-0.69,"change":-0.69},{"date":"2019-10-16","open":0.58,"close":0.579,"high":0.584,"low":0.578,"volume":11687,"amount":6781,"pct":0,"change":0},{"date":"2019-10-17","open":0.579,"close":0.577,"high":0.581,"low":0.576,"volume":27055,"amount":15645,"pct":-0.35,"change":-0.35},{"date":"2019-10-18","open":0.579,"close":0.57,"high":0.579,"low":0.569,"volume":38173,"amount":21921,"pct":-1.21,"change":-1.21},{"date":"2019-10-21","open":0.569,"close":0.572,"high":0.573,"low":0.568,"volume":16641,"amount":9494,"pct":0.35,"change":0.35},{"date":"2019-10-22","open":0.571,"close":0.574,"high":0.574,"low":0.571,"volume":3107,"amount":1779,"pct":0.35,"change":0.35},{"date":"2019-10-23","open":0.574,"close":0.571,"high":0.574,"low":0.57,"volume":13693,"amount":7836,"pct":-0.52,"change":-0.52},{"date":"2019-10-24","open":0.571,"close":0.572,"high":0.573,"low":0.569,"volume":7143,"amount":4080,"pct":0.18,"change":0.18},{"date":"2019-10-25","open":0.572,"close":0.574,"high":0.575,"low":0.57,"volume":4383,"amount":2510,"pct":0.35,"change":0.35},{"date":"2019-10-28","open":0.576,"close":0.576,"high":0.577,"low":0.574,"volume":10719,"amount":6171,"pct":0.35,"change":0.35},{"date":"2019-10-29","open":0.575,"close":0.573,"high":0.576,"low":0.572,"volume":7113,"amount":4083,"pct":-0.52,"change":-0.52},{"date":"2019-10-30","open":0.572,"close":0.571,"high":0.572,"low":0.569,"volume":13798,"amount":7879,"pct":-0.35,"change":-0.35},{"date":"2019-10-31","open":0.571,"close":0.566,"high":0.571,"low":0.566,"volume":11893,"amount":6761,"pct":-0.88,"change":-0.88},{"date":"2019-11-01","open":0.565,"close":0.572,"high":0.574,"low":0.565,"volume":10110,"amount":5753,"pct":1.06,"change":1.06},{"date":"2019-11-04","open":0.576,"close":0.575,"high":0.576,"low":0.575,"volume":1817,"amount":1046,"pct":0.52,"change":0.52},{"date":"2019-11-05","open":0.575,"close":0.58,"high":0.582,"low":0.575,"volume":9536,"amount":5512,"pct":0.87,"change":0.87},{"date":"2019-11-06","open":0.579,"close":0.576,"high":0.579,"low":0.576,"volume":5283,"amount":3051,"pct":-0.69,"change":-0.69},{"date":"2019-11-07","open":0.577,"close":0.579,"high":0.581,"low":0.577,"volume":89096,"amount":51542,"pct":0.52,"change":0.52},{"date":"2019-11-08","open":0.579,"close":0.575,"high":0.581,"low":0.575,"volume":24745,"amount":14290,"pct":-0.69,"change":-0.69},{"date":"2019-11-11","open":0.573,"close":0.566,"high":0.573,"low":0.566,"volume":32715,"amount":18631,"pct":-1.57,"change":-1.57},{"date":"2019-11-12","open":0.567,"close":0.566,"high":0.568,"low":0.564,"volume":30202,"amount":17102,"pct":0,"change":0},{"date":"2019-11-13","open":0.564,"close":0.564,"high":0.565,"low":0.562,"volume":15017,"amount":8466,"pct":-0.35,"change":-0.35},{"date":"2019-11-14","open":0.564,"close":0.563,"high":0.565,"low":0.563,"volume":13234,"amount":7461,"pct":-0.18,"change":-0.18},{"date":"2019-11-15","open":0.561,"close":0.562,"high":0.564,"low":0.561,"volume":5297,"amount":2977,"pct":-0.18,"change":-0.18},{"date":"2019-11-18","open":0.559,"close":0.568,"high":0.57,"low":0.559,"volume":72368,"amount":40816,"pct":1.07,"change":1.07},{"date":"2019-11-19","open":0.569,"close":0.575,"high":0.575,"low":0.569,"volume":14588,"amount":8344,"pct":1.23,"change":1.23},{"date":"2019-11-20","open":0.573,"close":0.572,"high":0.574,"low":0.57,"volume":14474,"amount":8283,"pct":-0.52,"change":-0.52},{"date":"2019-11-21","open":0.569,"close":0.57,"high":0.571,"low":0.568,"volume":1323,"amount":753,"pct":-0.35,"change":-0.35},{"date":"2019-11-22","open":0.571,"close":0.57,"high":0.575,"low":0.569,"volume":10850,"amount":6198,"pct":0,"change":0},{"date":"2019-11-25","open":0.573,"close":0.578,"high":0.578,"low":0.573,"volume":6251,"amount":3597,"pct":1.4,"change":1.4},{"date":"2019-11-26","open":0.578,"close":0.578,"high":0.58,"low":0.576,"volume":4938,"amount":2854,"pct":0,"change":0},{"date":"2019-11-27","open":0.576,"close":0.576,"high":0.578,"low":0.575,"volume":4160,"amount":2397,"pct":-0.35,"change":-0.35},{"date":"2019-11-28","open":0.576,"close":0.574,"high":0.577,"low":0.573,"volume":3109,"amount":1788,"pct":-0.35,"change":-0.35},{"date":"2019-11-29","open":0.573,"close":0.573,"high":0.574,"low":0.571,"volume":10249,"amount":5870,"pct":-0.17,"change":-0.17},{"date":"2019-12-02","open":0.574,"close":0.574,"high":0.576,"low":0.573,"volume":14683,"amount":8432,"pct":0.17,"change":0.17},{"date":"2019-12-03","open":0.573,"close":0.575,"high":0.575,"low":0.572,"volume":4874,"amount":2796,"pct":0.17,"change":0.17},{"date":"2019-12-04","open":0.575,"close":0.574,"high":0.576,"low":0.574,"volume":869,"amount":499,"pct":-0.17,"change":-0.17},{"date":"2019-12-05","open":0.576,"close":0.576,"high":0.576,"low":0.574,"volume":468,"amount":269,"pct":0.35,"change":0.35},{"date":"2019-12-06","open":0.576,"close":0.577,"high":0.577,"low":0.575,"volume":1334,"amount":769,"pct":0.17,"change":0.17},{"date":"2019-12-09","open":0.579,"close":0.581,"high":0.581,"low":0.579,"volume":3535,"amount":2050,"pct":0.69,"change":0.69},{"date":"2019-12-10","open":0.579,"close":0.58,"high":0.58,"low":0.579,"volume":7922,"amount":4591,"pct":-0.17,"change":-0.17},{"date":"2019-12-11","open":0.581,"close":0.58,"high":0.581,"low":0.578,"volume":94036,"amount":54541,"pct":0,"change":0},{"date":"2019-12-12","open":0.581,"close":0.582,"high":0.582,"low":0.581,"volume":11619,"amount":6756,"pct":0.34,"change":0.34},{"date":"2019-12-13","open":0.582,"close":0.586,"high":0.586,"low":0.582,"volume":49355,"amount":28823,"pct":0.69,"change":0.69},{"date":"2019-12-16","open":0.585,"close":0.589,"high":0.589,"low":0.585,"volume":13877,"amount":8146,"pct":0.51,"change":0.51},{"date":"2019-12-17","open":0.585,"close":0.594,"high":0.598,"low":0.585,"volume":106056,"amount":62626,"pct":0.85,"change":0.85},{"date":"2019-12-18","open":0.589,"close":0.593,"high":0.596,"low":0.589,"volume":175713,"amount":103978,"pct":-0.17,"change":-0.17},{"date":"2019-12-19","open":0.594,"close":0.594,"high":0.595,"low":0.593,"volume":130299,"amount":77398,"pct":0.17,"change":0.17},{"date":"2019-12-20","open":0.595,"close":0.594,"high":0.596,"low":0.594,"volume":82159,"amount":48864,"pct":0,"change":0},{"date":"2019-12-23","open":0.593,"close":0.588,"high":0.596,"low":0.588,"volume":80727,"amount":47730,"pct":-1.01,"change":-1.01},{"date":"2019-12-24","open":0.588,"close":0.589,"high":0.589,"low":0.585,"volume":21697,"amount":12752,"pct":0.17,"change":0.17},{"date":"2019-12-25","open":0.588,"close":0.588,"high":0.589,"low":0.587,"volume":26357,"amount":15498,"pct":-0.17,"change":-0.17},{"date":"2019-12-26","open":0.589,"close":0.592,"high":0.593,"low":0.589,"volume":4030,"amount":2381,"pct":0.68,"change":0.68},{"date":"2019-12-27","open":0.594,"close":0.594,"high":0.599,"low":0.594,"volume":18372,"amount":10936,"pct":0.34,"change":0.34},{"date":"2019-12-30","open":0.596,"close":0.603,"high":0.604,"low":0.596,"volume":72124,"amount":43256,"pct":1.52,"change":1.52},{"date":"2019-12-31","open":0.603,"close":0.606,"high":0.607,"low":0.602,"volume":157902,"amount":95452,"pct":0.5,"change":0.5},{"date":"2020-01-02","open":0.603,"close":0.614,"high":0.617,"low":0.603,"volume":76885,"amount":46842,"pct":1.32,"change":1.32},{"date":"2020-01-03","open":0.614,"close":0.612,"high":0.614,"low":0.611,"volume":70568,"amount":43241,"pct":-0.33,"change":-0.33},{"date":"2020-01-06","open":0.614,"close":0.611,"high":0.616,"low":0.609,"volume":121321,"amount":74309,"pct":-0.16,"change":-0.16},{"date":"2020-01-07","open":0.612,"close":0.613,"high":0.614,"low":0.611,"volume":56562,"amount":34644,"pct":0.33,"change":0.33},{"date":"2020-01-08","open":0.612,"close":0.605,"high":0.612,"low":0.605,"volume":40401,"amount":24584,"pct":-1.31,"change":-1.31},{"date":"2020-01-09","open":0.614,"close":0.611,"high":0.614,"low":0.609,"volume":59845,"amount":36625,"pct":0.99,"change":0.99},{"date":"2020-01-10","open":0.613,"close":0.609,"high":0.613,"low":0.607,"volume":27058,"amount":16519,"pct":-0.33,"change":-0.33},{"date":"2020-01-13","open":0.607,"close":0.611,"high":0.611,"low":0.606,"volume":22002,"amount":13394,"pct":0.33,"change":0.33},{"date":"2020-01-14","open":0.612,"close":0.612,"high":0.613,"low":0.61,"volume":36876,"amount":22559,"pct":0.16,"change":0.16},{"date":"2020-01-15","open":0.612,"close":0.608,"high":0.612,"low":0.606,"volume":23523,"amount":14337,"pct":-0.65,"change":-0.65},{"date":"2020-01-16","open":0.608,"close":0.604,"high":0.608,"low":0.603,"volume":17115,"amount":10367,"pct":-0.66,"change":-0.66},{"date":"2020-01-17","open":0.605,"close":0.603,"high":0.606,"low":0.602,"volume":24071,"amount":14539,"pct":-0.17,"change":-0.17},{"date":"2020-01-20","open":0.603,"close":0.603,"high":0.603,"low":0.601,"volume":16570,"amount":9983,"pct":0,"change":0},{"date":"2020-01-21","open":0.604,"close":0.593,"high":0.604,"low":0.593,"volume":9754,"amount":5838,"pct":-1.66,"change":-1.66},{"date":"2020-01-22","open":0.592,"close":0.594,"high":0.595,"low":0.587,"volume":33587,"amount":19884,"pct":0.17,"change":0.17},{"date":"2020-01-23","open":0.588,"close":0.578,"high":0.591,"low":0.575,"volume":13167,"amount":7676,"pct":-2.69,"change":-2.69},{"date":"2020-02-03","open":0.565,"close":0.524,"high":0.565,"low":0.52,"volume":22880,"amount":12435,"pct":-9.34,"change":-9.34},{"date":"2020-02-04","open":0.529,"close":0.543,"high":0.545,"low":0.529,"volume":67132,"amount":36016,"pct":3.63,"change":3.63},{"date":"2020-02-05","open":0.542,"close":0.547,"high":0.551,"low":0.542,"volume":7023,"amount":3831,"pct":0.74,"change":0.74},{"date":"2020-02-06","open":0.547,"close":0.553,"high":0.554,"low":0.546,"volume":9592,"amount":5276,"pct":1.1,"change":1.1},{"date":"2020-02-07","open":0.56,"close":0.55,"high":0.56,"low":0.545,"volume":15774,"amount":8735,"pct":-0.54,"change":-0.54},{"date":"2020-02-10","open":0.55,"close":0.558,"high":0.558,"low":0.546,"volume":4752,"amount":2628,"pct":1.45,"change":1.45},{"date":"2020-02-11","open":0.557,"close":0.561,"high":0.564,"low":0.557,"volume":10005,"amount":5600,"pct":0.54,"change":0.54},{"date":"2020-02-12","open":0.561,"close":0.564,"high":0.564,"low":0.56,"volume":3881,"amount":2182,"pct":0.53,"change":0.53},{"date":"2020-02-13","open":0.564,"close":0.562,"high":0.567,"low":0.562,"volume":12043,"amount":6789,"pct":-0.35,"change":-0.35},{"date":"2020-02-14","open":0.563,"close":0.565,"high":0.566,"low":0.562,"volume":4077,"amount":2299,"pct":0.53,"change":0.53},{"date":"2020-02-17","open":0.565,"close":0.576,"high":0.576,"low":0.565,"volume":9207,"amount":5253,"pct":1.95,"change":1.95},{"date":"2020-02-18","open":0.573,"close":0.573,"high":0.576,"low":0.57,"volume":18734,"amount":10735,"pct":-0.52,"change":-0.52},{"date":"2020-02-19","open":0.573,"close":0.572,"high":0.575,"low":0.571,"volume":12713,"amount":7281,"pct":-0.17,"change":-0.17},{"date":"2020-02-20","open":0.573,"close":0.579,"high":0.579,"low":0.57,"volume":180420,"amount":103787,"pct":1.22,"change":1.22},{"date":"2020-02-21","open":0.574,"close":0.579,"high":0.581,"low":0.574,"volume":25554,"amount":14745,"pct":0,"change":0},{"date":"2020-02-24","open":0.579,"close":0.572,"high":0.579,"low":0.57,"volume":41004,"amount":23577,"pct":-1.21,"change":-1.21},{"date":"2020-02-25","open":0.56,"close":0.567,"high":0.567,"low":0.555,"volume":23463,"amount":13192,"pct":-0.87,"change":-0.87},{"date":"2020-02-26","open":0.561,"close":0.57,"high":0.575,"low":0.56,"volume":23723,"amount":13439,"pct":0.53,"change":0.53},{"date":"2020-02-27","open":0.573,"close":0.574,"high":0.575,"low":0.572,"volume":21949,"amount":12588,"pct":0.7,"change":0.7},{"date":"2020-02-28","open":0.57,"close":0.56,"high":0.571,"low":0.558,"volume":36003,"amount":20333,"pct":-2.44,"change":-2.44},{"date":"2020-03-02","open":0.565,"close":0.58,"high":0.582,"low":0.565,"volume":14932,"amount":8556,"pct":3.57,"change":3.57},{"date":"2020-03-03","open":0.585,"close":0.58,"high":0.586,"low":0.575,"volume":13078,"amount":7605,"pct":0,"change":0},{"date":"2020-03-04","open":0.585,"close":0.588,"high":0.588,"low":0.579,"volume":19250,"amount":11261,"pct":1.38,"change":1.38},{"date":"2020-03-05","open":0.588,"close":0.595,"high":0.595,"low":0.588,"volume":5210,"amount":3082,"pct":1.19,"change":1.19},{"date":"2020-03-06","open":0.59,"close":0.586,"high":0.59,"low":0.584,"volume":13204,"amount":7757,"pct":-1.51,"change":-1.51},{"date":"2020-03-09","open":0.58,"close":0.571,"high":0.58,"low":0.57,"volume":13636,"amount":7844,"pct":-2.56,"change":-2.56},{"date":"2020-03-10","open":0.571,"close":0.578,"high":0.578,"low":0.565,"volume":21441,"amount":12286,"pct":1.23,"change":1.23},{"date":"2020-03-11","open":0.575,"close":0.573,"high":0.578,"low":0.572,"volume":17998,"amount":10340,"pct":-0.87,"change":-0.87},{"date":"2020-03-12","open":0.572,"close":0.565,"high":0.572,"low":0.562,"volume":29857,"amount":16951,"pct":-1.4,"change":-1.4},{"date":"2020-03-13","open":0.559,"close":0.555,"high":0.559,"low":0.543,"volume":16230,"amount":8991,"pct":-1.77,"change":-1.77},{"date":"2020-03-16","open":0.555,"close":0.541,"high":0.555,"low":0.54,"volume":31696,"amount":17361,"pct":-2.52,"change":-2.52},{"date":"2020-03-17","open":0.547,"close":0.541,"high":0.547,"low":0.532,"volume":24689,"amount":13375,"pct":0,"change":0},{"date":"2020-03-18","open":0.542,"close":0.532,"high":0.547,"low":0.531,"volume":18183,"amount":9782,"pct":-1.66,"change":-1.66},{"date":"2020-03-19","open":0.53,"close":0.522,"high":0.532,"low":0.515,"volume":57969,"amount":30419,"pct":-1.88,"change":-1.88},{"date":"2020-03-20","open":0.527,"close":0.533,"high":0.533,"low":0.525,"volume":17940,"amount":9499,"pct":2.11,"change":2.11},{"date":"2020-03-23","open":0.527,"close":0.517,"high":0.527,"low":0.516,"volume":49148,"amount":25643,"pct":-3,"change":-3},{"date":"2020-03-24","open":0.52,"close":0.53,"high":0.53,"low":0.52,"volume":22263,"amount":11688,"pct":2.51,"change":2.51},{"date":"2020-03-25","open":0.533,"close":0.542,"high":0.543,"low":0.533,"volume":31859,"amount":17132,"pct":2.26,"change":2.26},{"date":"2020-03-26","open":0.536,"close":0.538,"high":0.541,"low":0.524,"volume":17710,"amount":9470,"pct":-0.74,"change":-0.74},{"date":"2020-03-27","open":0.541,"close":0.542,"high":0.546,"low":0.54,"volume":7080,"amount":3839,"pct":0.74,"change":0.74},{"date":"2020-03-30","open":0.535,"close":0.538,"high":0.539,"low":0.534,"volume":20093,"amount":10780,"pct":-0.74,"change":-0.74},{"date":"2020-03-31","open":0.542,"close":0.536,"high":0.542,"low":0.535,"volume":24972,"amount":13454,"pct":-0.37,"change":-0.37},{"date":"2020-04-01","open":0.537,"close":0.533,"high":0.54,"low":0.533,"volume":24703,"amount":13235,"pct":-0.56,"change":-0.56},{"date":"2020-04-02","open":0.532,"close":0.539,"high":0.539,"low":0.531,"volume":9946,"amount":5324,"pct":1.13,"change":1.13},{"date":"2020-04-03","open":0.538,"close":0.537,"high":0.539,"low":0.535,"volume":10364,"amount":5568,"pct":-0.37,"change":-0.37},{"date":"2020-04-07","open":0.544,"close":0.545,"high":0.545,"low":0.543,"volume":1908,"amount":1038,"pct":1.49,"change":1.49},{"date":"2020-04-08","open":0.545,"close":0.544,"high":0.545,"low":0.54,"volume":11757,"amount":6390,"pct":-0.18,"change":-0.18},{"date":"2020-04-09","open":0.545,"close":0.545,"high":0.546,"low":0.544,"volume":10536,"amount":5742,"pct":0.18,"change":0.18},{"date":"2020-04-10","open":0.545,"close":0.543,"high":0.548,"low":0.542,"volume":7638,"amount":4159,"pct":-0.37,"change":-0.37},{"date":"2020-04-13","open":0.541,"close":0.543,"high":0.543,"low":0.54,"volume":9203,"amount":4986,"pct":0,"change":0},{"date":"2020-04-14","open":0.545,"close":0.547,"high":0.547,"low":0.544,"volume":635,"amount":347,"pct":0.74,"change":0.74},{"date":"2020-04-15","open":0.546,"close":0.544,"high":0.546,"low":0.544,"volume":11417,"amount":6222,"pct":-0.55,"change":-0.55},{"date":"2020-04-16","open":0.542,"close":0.543,"high":0.544,"low":0.542,"volume":13126,"amount":7124,"pct":-0.18,"change":-0.18},{"date":"2020-04-17","open":0.545,"close":0.546,"high":0.549,"low":0.545,"volume":28643,"amount":15646,"pct":0.55,"change":0.55},{"date":"2020-04-20","open":0.546,"close":0.548,"high":0.548,"low":0.545,"volume":26344,"amount":14404,"pct":0.37,"change":0.37},{"date":"2020-04-21","open":0.546,"close":0.543,"high":0.546,"low":0.541,"volume":49627,"amount":26997,"pct":-0.91,"change":-0.91},{"date":"2020-04-22","open":0.541,"close":0.543,"high":0.544,"low":0.54,"volume":6825,"amount":3699,"pct":0,"change":0},{"date":"2020-04-23","open":0.545,"close":0.543,"high":0.545,"low":0.543,"volume":4408,"amount":2398,"pct":0,"change":0},{"date":"2020-04-24","open":0.542,"close":0.539,"high":0.543,"low":0.539,"volume":5652,"amount":3056,"pct":-0.74,"change":-0.74},{"date":"2020-04-27","open":0.543,"close":0.544,"high":0.546,"low":0.543,"volume":9375,"amount":5100,"pct":0.93,"change":0.93},{"date":"2020-04-28","open":0.547,"close":0.544,"high":0.547,"low":0.537,"volume":1902,"amount":1034,"pct":0,"change":0},{"date":"2020-04-29","open":0.548,"close":0.554,"high":0.554,"low":0.548,"volume":28884,"amount":15915,"pct":1.84,"change":1.84},{"date":"2020-04-30","open":0.554,"close":0.559,"high":0.559,"low":0.554,"volume":2754,"amount":1533,"pct":0.9,"change":0.9},{"date":"2020-05-06","open":0.559,"close":0.558,"high":0.559,"low":0.553,"volume":40886,"amount":22784,"pct":-0.18,"change":-0.18},{"date":"2020-05-07","open":0.556,"close":0.558,"high":0.558,"low":0.555,"volume":18762,"amount":10446,"pct":0,"change":0},{"date":"2020-05-08","open":0.559,"close":0.561,"high":0.563,"low":0.559,"volume":11763,"amount":6593,"pct":0.54,"change":0.54},{"date":"2020-05-11","open":0.563,"close":0.565,"high":0.565,"low":0.563,"volume":66356,"amount":37425,"pct":0.71,"change":0.71},{"date":"2020-05-12","open":0.559,"close":0.561,"high":0.565,"low":0.559,"volume":13929,"amount":7814,"pct":-0.71,"change":-0.71},{"date":"2020-05-13","open":0.559,"close":0.562,"high":0.562,"low":0.559,"volume":14271,"amount":7999,"pct":0.18,"change":0.18},{"date":"2020-05-14","open":0.56,"close":0.556,"high":0.56,"low":0.555,"volume":24313,"amount":13561,"pct":-1.07,"change":-1.07},{"date":"2020-05-15","open":0.558,"close":0.554,"high":0.558,"low":0.554,"volume":3219,"amount":1790,"pct":-0.36,"change":-0.36},{"date":"2020-05-18","open":0.554,"close":0.557,"high":0.558,"low":0.553,"volume":17408,"amount":9670,"pct":0.54,"change":0.54},{"date":"2020-05-19","open":0.551,"close":0.558,"high":0.565,"low":0.531,"volume":2597,"amount":1432,"pct":0.18,"change":0.18},{"date":"2020-05-20","open":0.558,"close":0.556,"high":0.558,"low":0.556,"volume":14249,"amount":7937,"pct":-0.36,"change":-0.36},{"date":"2020-05-21","open":0.557,"close":0.556,"high":0.558,"low":0.555,"volume":26346,"amount":14662,"pct":0,"change":0},{"date":"2020-05-22","open":0.552,"close":0.546,"high":0.553,"low":0.545,"volume":19258,"amount":10573,"pct":-1.8,"change":-1.8},{"date":"2020-05-25","open":0.544,"close":0.548,"high":0.548,"low":0.544,"volume":36008,"amount":19660,"pct":0.37,"change":0.37},{"date":"2020-05-26","open":0.549,"close":0.55,"high":0.55,"low":0.547,"volume":48617,"amount":26691,"pct":0.36,"change":0.36},{"date":"2020-05-27","open":0.551,"close":0.551,"high":0.552,"low":0.55,"volume":6296,"amount":3469,"pct":0.18,"change":0.18},{"date":"2020-05-28","open":0.555,"close":0.553,"high":0.556,"low":0.552,"volume":15250,"amount":8449,"pct":0.36,"change":0.36},{"date":"2020-05-29","open":0.548,"close":0.552,"high":0.556,"low":0.548,"volume":40254,"amount":22180,"pct":-0.18,"change":-0.18},{"date":"2020-06-01","open":0.556,"close":0.561,"high":0.561,"low":0.555,"volume":34155,"amount":19067,"pct":1.63,"change":1.63},{"date":"2020-06-02","open":0.565,"close":0.563,"high":0.57,"low":0.555,"volume":16283,"amount":9171,"pct":0.36,"change":0.36},{"date":"2020-06-03","open":0.565,"close":0.563,"high":0.569,"low":0.563,"volume":21320,"amount":12046,"pct":0,"change":0},{"date":"2020-06-04","open":0.563,"close":0.565,"high":0.565,"low":0.562,"volume":74873,"amount":42210,"pct":0.36,"change":0.36},{"date":"2020-06-05","open":0.565,"close":0.563,"high":0.565,"low":0.561,"volume":27252,"amount":15357,"pct":-0.35,"change":-0.35},{"date":"2020-06-08","open":0.563,"close":0.566,"high":0.568,"low":0.563,"volume":25038,"amount":14146,"pct":0.53,"change":0.53},{"date":"2020-06-09","open":0.567,"close":0.569,"high":0.569,"low":0.567,"volume":30203,"amount":17155,"pct":0.53,"change":0.53},{"date":"2020-06-10","open":0.569,"close":0.569,"high":0.569,"low":0.567,"volume":21600,"amount":12280,"pct":0,"change":0},{"date":"2020-06-11","open":0.568,"close":0.563,"high":0.568,"low":0.563,"volume":27779,"amount":15709,"pct":-1.05,"change":-1.05},{"date":"2020-06-12","open":0.558,"close":0.564,"high":0.564,"low":0.558,"volume":31731,"amount":17801,"pct":0.18,"change":0.18},{"date":"2020-06-15","open":0.564,"close":0.559,"high":0.565,"low":0.559,"volume":38328,"amount":21531,"pct":-0.89,"change":-0.89},{"date":"2020-06-16","open":0.561,"close":0.565,"high":0.565,"low":0.561,"volume":20340,"amount":11451,"pct":1.07,"change":1.07},{"date":"2020-06-17","open":0.565,"close":0.568,"high":0.568,"low":0.565,"volume":20223,"amount":11456,"pct":0.53,"change":0.53},{"date":"2020-06-18","open":0.566,"close":0.57,"high":0.57,"low":0.566,"volume":28553,"amount":16218,"pct":0.35,"change":0.35},{"date":"2020-06-19","open":0.571,"close":0.572,"high":0.572,"low":0.57,"volume":75724,"amount":43257,"pct":0.35,"change":0.35},{"date":"2020-06-22","open":0.572,"close":0.568,"high":0.572,"low":0.568,"volume":42782,"amount":24386,"pct":-0.7,"change":-0.7},{"date":"2020-06-23","open":0.568,"close":0.566,"high":0.568,"low":0.566,"volume":29144,"amount":16525,"pct":-0.35,"change":-0.35},{"date":"2020-06-24","open":0.566,"close":0.569,"high":0.57,"low":0.566,"volume":67014,"amount":38047,"pct":0.53,"change":0.53},{"date":"2020-06-29","open":0.569,"close":0.566,"high":0.57,"low":0.565,"volume":17322,"amount":9830,"pct":-0.53,"change":-0.53},{"date":"2020-06-30","open":0.569,"close":0.571,"high":0.572,"low":0.569,"volume":57500,"amount":32789,"pct":0.88,"change":0.88},{"date":"2020-07-01","open":0.573,"close":0.587,"high":0.587,"low":0.573,"volume":67359,"amount":39068,"pct":2.8,"change":2.8},{"date":"2020-07-02","open":0.587,"close":0.603,"high":0.604,"low":0.587,"volume":66628,"amount":39660,"pct":2.73,"change":2.73},{"date":"2020-07-03","open":0.604,"close":0.612,"high":0.612,"low":0.604,"volume":68792,"amount":41826,"pct":1.49,"change":1.49},{"date":"2020-07-06","open":0.613,"close":0.652,"high":0.654,"low":0.613,"volume":90350,"amount":57192,"pct":6.54,"change":6.54},{"date":"2020-07-07","open":0.653,"close":0.651,"high":0.68,"low":0.648,"volume":79218,"amount":52125,"pct":-0.15,"change":-0.15},{"date":"2020-07-08","open":0.661,"close":0.652,"high":0.661,"low":0.643,"volume":25717,"amount":16825,"pct":0.15,"change":0.15},{"date":"2020-07-09","open":0.652,"close":0.658,"high":0.658,"low":0.647,"volume":48018,"amount":31392,"pct":0.92,"change":0.92},{"date":"2020-07-10","open":0.659,"close":0.643,"high":0.659,"low":0.641,"volume":70846,"amount":46085,"pct":-2.28,"change":-2.28},{"date":"2020-07-13","open":0.643,"close":0.66,"high":0.661,"low":0.643,"volume":46888,"amount":30559,"pct":2.64,"change":2.64},{"date":"2020-07-14","open":0.66,"close":0.656,"high":0.664,"low":0.646,"volume":70687,"amount":46406,"pct":-0.61,"change":-0.61},{"date":"2020-07-15","open":0.66,"close":0.649,"high":0.66,"low":0.643,"volume":98192,"amount":64119,"pct":-1.07,"change":-1.07},{"date":"2020-07-16","open":0.651,"close":0.641,"high":0.666,"low":0.639,"volume":55673,"amount":36146,"pct":-1.23,"change":-1.23},{"date":"2020-07-17","open":0.641,"close":0.638,"high":0.65,"low":0.635,"volume":29387,"amount":18837,"pct":-0.47,"change":-0.47},{"date":"2020-07-20","open":0.638,"close":0.664,"high":0.665,"low":0.638,"volume":14873,"amount":9686,"pct":4.08,"change":4.08},{"date":"2020-07-21","open":0.664,"close":0.663,"high":0.667,"low":0.661,"volume":31687,"amount":21032,"pct":-0.15,"change":-0.15},{"date":"2020-07-22","open":0.663,"close":0.663,"high":0.67,"low":0.66,"volume":23074,"amount":15321,"pct":0,"change":0},{"date":"2020-07-23","open":0.663,"close":0.657,"high":0.663,"low":0.649,"volume":16733,"amount":11010,"pct":-0.9,"change":-0.9},{"date":"2020-07-24","open":0.655,"close":0.637,"high":0.657,"low":0.634,"volume":10573,"amount":6828,"pct":-3.04,"change":-3.04},{"date":"2020-07-27","open":0.64,"close":0.633,"high":0.641,"low":0.631,"volume":40279,"amount":25628,"pct":-0.63,"change":-0.63},{"date":"2020-07-28","open":0.636,"close":0.637,"high":0.639,"low":0.633,"volume":5059,"amount":3219,"pct":0.63,"change":0.63},{"date":"2020-07-29","open":0.634,"close":0.645,"high":0.645,"low":0.634,"volume":4207,"amount":2690,"pct":1.26,"change":1.26},{"date":"2020-07-30","open":0.646,"close":0.651,"high":0.654,"low":0.646,"volume":11535,"amount":7489,"pct":0.93,"change":0.93},{"date":"2020-07-31","open":0.651,"close":0.656,"high":0.658,"low":0.649,"volume":63964,"amount":41800,"pct":0.77,"change":0.77},{"date":"2020-08-03","open":0.656,"close":0.673,"high":0.674,"low":0.656,"volume":32638,"amount":21696,"pct":2.59,"change":2.59},{"date":"2020-08-04","open":0.673,"close":0.675,"high":0.68,"low":0.672,"volume":6778,"amount":4575,"pct":0.3,"change":0.3},{"date":"2020-08-05","open":0.67,"close":0.671,"high":0.673,"low":0.665,"volume":3805,"amount":2548,"pct":-0.59,"change":-0.59},{"date":"2020-08-06","open":0.67,"close":0.669,"high":0.67,"low":0.665,"volume":1014,"amount":678,"pct":-0.3,"change":-0.3},{"date":"2020-08-07","open":0.669,"close":0.671,"high":0.672,"low":0.663,"volume":899,"amount":601,"pct":0.3,"change":0.3},{"date":"2020-08-10","open":0.671,"close":0.677,"high":0.679,"low":0.669,"volume":1808,"amount":1219,"pct":0.89,"change":0.89},{"date":"2020-08-11","open":0.68,"close":0.674,"high":0.685,"low":0.674,"volume":18960,"amount":12860,"pct":-0.44,"change":-0.44},{"date":"2020-08-12","open":0.675,"close":0.67,"high":0.675,"low":0.662,"volume":2150,"amount":1442,"pct":-0.59,"change":-0.59},{"date":"2020-08-13","open":0.672,"close":0.676,"high":0.68,"low":0.672,"volume":2564,"amount":1731,"pct":0.9,"change":0.9},{"date":"2020-08-14","open":0.674,"close":0.68,"high":0.68,"low":0.674,"volume":9999,"amount":6769,"pct":0.59,"change":0.59},{"date":"2020-08-17","open":0.684,"close":0.699,"high":0.702,"low":0.684,"volume":11204,"amount":7756,"pct":2.79,"change":2.79},{"date":"2020-08-18","open":0.699,"close":0.699,"high":0.702,"low":0.698,"volume":7186,"amount":5027,"pct":0,"change":0},{"date":"2020-08-19","open":0.7,"close":0.696,"high":0.703,"low":0.694,"volume":35213,"amount":24587,"pct":-0.43,"change":-0.43},{"date":"2020-08-20","open":0.693,"close":0.688,"high":0.695,"low":0.687,"volume":12616,"amount":8715,"pct":-1.15,"change":-1.15},{"date":"2020-08-21","open":0.688,"close":0.687,"high":0.692,"low":0.685,"volume":14886,"amount":10242,"pct":-0.15,"change":-0.15},{"date":"2020-08-24","open":0.689,"close":0.691,"high":0.694,"low":0.689,"volume":12681,"amount":8759,"pct":0.58,"change":0.58},{"date":"2020-08-25","open":0.694,"close":0.688,"high":0.697,"low":0.687,"volume":14206,"amount":9823,"pct":-0.43,"change":-0.43},{"date":"2020-08-26","open":0.688,"close":0.679,"high":0.688,"low":0.677,"volume":22323,"amount":15247,"pct":-1.31,"change":-1.31},{"date":"2020-08-27","open":0.679,"close":0.678,"high":0.679,"low":0.674,"volume":4939,"amount":3346,"pct":-0.15,"change":-0.15},{"date":"2020-08-28","open":0.677,"close":0.688,"high":0.688,"low":0.676,"volume":35206,"amount":24019,"pct":1.47,"change":1.47},{"date":"2020-08-31","open":0.691,"close":0.684,"high":0.691,"low":0.683,"volume":7759,"amount":5332,"pct":-0.58,"change":-0.58},{"date":"2020-09-01","open":0.678,"close":0.68,"high":0.68,"low":0.675,"volume":73712,"amount":49995,"pct":-0.58,"change":-0.58},{"date":"2020-09-02","open":0.681,"close":0.677,"high":0.681,"low":0.673,"volume":8894,"amount":6030,"pct":-0.44,"change":-0.44},{"date":"2020-09-03","open":0.675,"close":0.674,"high":0.68,"low":0.673,"volume":108315,"amount":73167,"pct":-0.44,"change":-0.44},{"date":"2020-09-04","open":0.674,"close":0.67,"high":0.674,"low":0.664,"volume":13192,"amount":8845,"pct":-0.59,"change":-0.59},{"date":"2020-09-07","open":0.67,"close":0.662,"high":0.675,"low":0.662,"volume":14333,"amount":9564,"pct":-1.19,"change":-1.19},{"date":"2020-09-08","open":0.663,"close":0.666,"high":0.668,"low":0.661,"volume":7517,"amount":4995,"pct":0.6,"change":0.6},{"date":"2020-09-09","open":0.666,"close":0.655,"high":0.666,"low":0.654,"volume":963,"amount":636,"pct":-1.65,"change":-1.65},{"date":"2020-09-10","open":0.659,"close":0.653,"high":0.662,"low":0.653,"volume":5825,"amount":3826,"pct":-0.31,"change":-0.31},{"date":"2020-09-11","open":0.651,"close":0.653,"high":0.653,"low":0.648,"volume":266,"amount":173,"pct":0,"change":0},{"date":"2020-09-14","open":0.655,"close":0.653,"high":0.656,"low":0.651,"volume":3432,"amount":2244,"pct":0,"change":0},{"date":"2020-09-15","open":0.653,"close":0.655,"high":0.686,"low":0.652,"volume":1038,"amount":687,"pct":0.31,"change":0.31},{"date":"2020-09-16","open":0.655,"close":0.657,"high":0.66,"low":0.655,"volume":861,"amount":565,"pct":0.31,"change":0.31},{"date":"2020-09-17","open":0.658,"close":0.659,"high":0.662,"low":0.655,"volume":26104,"amount":17189,"pct":0.3,"change":0.3},{"date":"2020-09-18","open":0.663,"close":0.674,"high":0.674,"low":0.663,"volume":5519,"amount":3689,"pct":2.28,"change":2.28},{"date":"2020-09-21","open":0.674,"close":0.669,"high":0.674,"low":0.668,"volume":1097,"amount":736,"pct":-0.74,"change":-0.74},{"date":"2020-09-22","open":0.664,"close":0.659,"high":0.665,"low":0.659,"volume":1136,"amount":752,"pct":-1.49,"change":-1.49},{"date":"2020-09-23","open":0.659,"close":0.658,"high":0.661,"low":0.657,"volume":12108,"amount":7976,"pct":-0.15,"change":-0.15},{"date":"2020-09-24","open":0.656,"close":0.649,"high":0.656,"low":0.647,"volume":27925,"amount":18207,"pct":-1.37,"change":-1.37},{"date":"2020-09-25","open":0.649,"close":0.645,"high":0.649,"low":0.643,"volume":13563,"amount":8768,"pct":-0.62,"change":-0.62},{"date":"2020-09-28","open":0.649,"close":0.648,"high":0.65,"low":0.646,"volume":52771,"amount":34209,"pct":0.47,"change":0.47},{"date":"2020-09-29","open":0.646,"close":0.648,"high":0.651,"low":0.646,"volume":30296,"amount":19624,"pct":0,"change":0},{"date":"2020-09-30","open":0.648,"close":0.644,"high":0.649,"low":0.641,"volume":3729,"amount":2407,"pct":-0.62,"change":-0.62},{"date":"2020-10-09","open":0.652,"close":0.654,"high":0.655,"low":0.652,"volume":3208,"amount":2096,"pct":1.55,"change":1.55},{"date":"2020-10-12","open":0.655,"close":0.665,"high":0.666,"low":0.655,"volume":3751,"amount":2477,"pct":1.68,"change":1.68},{"date":"2020-10-13","open":0.656,"close":0.666,"high":0.666,"low":0.656,"volume":20026,"amount":13237,"pct":0.15,"change":0.15},{"date":"2020-10-14","open":0.667,"close":0.664,"high":0.667,"low":0.663,"volume":5259,"amount":3499,"pct":-0.3,"change":-0.3},{"date":"2020-10-15","open":0.664,"close":0.663,"high":0.666,"low":0.663,"volume":15442,"amount":10253,"pct":-0.15,"change":-0.15},{"date":"2020-10-16","open":0.664,"close":0.667,"high":0.669,"low":0.664,"volume":31098,"amount":20711,"pct":0.6,"change":0.6},{"date":"2020-10-19","open":0.671,"close":0.664,"high":0.676,"low":0.664,"volume":18602,"amount":12440,"pct":-0.45,"change":-0.45},{"date":"2020-10-20","open":0.662,"close":0.664,"high":0.664,"low":0.662,"volume":5335,"amount":3537,"pct":0,"change":0},{"date":"2020-10-21","open":0.664,"close":0.666,"high":0.666,"low":0.661,"volume":27525,"amount":18283,"pct":0.3,"change":0.3},{"date":"2020-10-22","open":0.662,"close":0.663,"high":0.663,"low":0.659,"volume":5163,"amount":3417,"pct":-0.45,"change":-0.45},{"date":"2020-10-23","open":0.663,"close":0.66,"high":0.665,"low":0.66,"volume":1657,"amount":1097,"pct":-0.45,"change":-0.45},{"date":"2020-10-26","open":0.658,"close":0.658,"high":0.658,"low":0.655,"volume":1020,"amount":670,"pct":-0.3,"change":-0.3},{"date":"2020-10-27","open":0.656,"close":0.655,"high":0.656,"low":0.654,"volume":325,"amount":213,"pct":-0.46,"change":-0.46},{"date":"2020-10-28","open":0.65,"close":0.654,"high":0.654,"low":0.65,"volume":490,"amount":319,"pct":-0.15,"change":-0.15},{"date":"2020-10-29","open":0.654,"close":0.66,"high":0.661,"low":0.654,"volume":733,"amount":482,"pct":0.92,"change":0.92},{"date":"2020-10-30","open":0.66,"close":0.65,"high":0.66,"low":0.65,"volume":2252,"amount":1475,"pct":-1.52,"change":-1.52},{"date":"2020-11-02","open":0.651,"close":0.657,"high":0.658,"low":0.651,"volume":1083,"amount":709,"pct":1.08,"change":1.08},{"date":"2020-11-03","open":0.659,"close":0.663,"high":0.663,"low":0.659,"volume":271,"amount":179,"pct":0.91,"change":0.91},{"date":"2020-11-04","open":0.663,"close":0.668,"high":0.669,"low":0.663,"volume":2507,"amount":1669,"pct":0.75,"change":0.75},{"date":"2020-11-05","open":0.671,"close":0.676,"high":0.676,"low":0.671,"volume":10524,"amount":7088,"pct":1.2,"change":1.2},{"date":"2020-11-06","open":0.676,"close":0.679,"high":0.679,"low":0.673,"volume":1726,"amount":1168,"pct":0.44,"change":0.44},{"date":"2020-11-09","open":0.683,"close":0.689,"high":0.69,"low":0.683,"volume":7897,"amount":5419,"pct":1.47,"change":1.47},{"date":"2020-11-10","open":0.691,"close":0.689,"high":0.692,"low":0.688,"volume":4653,"amount":3211,"pct":0,"change":0},{"date":"2020-11-11","open":0.689,"close":0.693,"high":0.698,"low":0.688,"volume":4484,"amount":3103,"pct":0.58,"change":0.58},{"date":"2020-11-12","open":0.69,"close":0.695,"high":0.695,"low":0.69,"volume":2208,"amount":1529,"pct":0.29,"change":0.29},{"date":"2020-11-13","open":0.695,"close":0.683,"high":0.695,"low":0.681,"volume":297,"amount":204,"pct":-1.73,"change":-1.73},{"date":"2020-11-16","open":0.692,"close":0.706,"high":0.706,"low":0.692,"volume":6304,"amount":4406,"pct":3.37,"change":3.37},{"date":"2020-11-17","open":0.707,"close":0.706,"high":0.711,"low":0.704,"volume":12490,"amount":8830,"pct":0,"change":0},{"date":"2020-11-18","open":0.707,"close":0.71,"high":0.711,"low":0.706,"volume":15032,"amount":10650,"pct":0.57,"change":0.57},{"date":"2020-11-19","open":0.71,"close":0.705,"high":0.71,"low":0.703,"volume":2916,"amount":2062,"pct":-0.7,"change":-0.7},{"date":"2020-11-20","open":0.703,"close":0.708,"high":0.709,"low":0.703,"volume":7710,"amount":5441,"pct":0.43,"change":0.43},{"date":"2020-11-23","open":0.71,"close":0.72,"high":0.723,"low":0.71,"volume":7169,"amount":5131,"pct":1.69,"change":1.69},{"date":"2020-11-24","open":0.72,"close":0.715,"high":0.72,"low":0.714,"volume":12297,"amount":8820,"pct":-0.69,"change":-0.69},{"date":"2020-11-25","open":0.715,"close":0.705,"high":0.719,"low":0.705,"volume":20562,"amount":14620,"pct":-1.4,"change":-1.4},{"date":"2020-11-26","open":0.706,"close":0.707,"high":0.707,"low":0.701,"volume":2479,"amount":1748,"pct":0.28,"change":0.28},{"date":"2020-11-27","open":0.709,"close":0.711,"high":0.711,"low":0.702,"volume":1197,"amount":848,"pct":0.57,"change":0.57},{"date":"2020-11-30","open":0.716,"close":0.717,"high":0.722,"low":0.706,"volume":720,"amount":515,"pct":0.84,"change":0.84},{"date":"2020-12-01","open":0.716,"close":0.713,"high":0.716,"low":0.703,"volume":1676,"amount":1193,"pct":-0.56,"change":-0.56},{"date":"2020-12-02","open":0.712,"close":0.714,"high":0.715,"low":0.71,"volume":697,"amount":497,"pct":0.14,"change":0.14},{"date":"2020-12-03","open":0.714,"close":0.705,"high":0.714,"low":0.705,"volume":174,"amount":123,"pct":-1.26,"change":-1.26},{"date":"2020-12-04","open":0.705,"close":0.704,"high":0.705,"low":0.7,"volume":887,"amount":624,"pct":-0.14,"change":-0.14},{"date":"2020-12-07","open":0.705,"close":0.695,"high":0.705,"low":0.695,"volume":1161,"amount":813,"pct":-1.28,"change":-1.28},{"date":"2020-12-08","open":0.695,"close":0.693,"high":0.698,"low":0.693,"volume":662,"amount":460,"pct":-0.29,"change":-0.29},{"date":"2020-12-09","open":0.694,"close":0.686,"high":0.694,"low":0.685,"volume":776,"amount":535,"pct":-1.01,"change":-1.01},{"date":"2020-12-10","open":0.686,"close":0.683,"high":0.686,"low":0.683,"volume":80,"amount":55,"pct":-0.44,"change":-0.44},{"date":"2020-12-11","open":0.684,"close":0.684,"high":0.686,"low":0.68,"volume":26280,"amount":17962,"pct":0.15,"change":0.15},{"date":"2020-12-14","open":0.68,"close":0.678,"high":0.681,"low":0.677,"volume":884,"amount":600,"pct":-0.88,"change":-0.88},{"date":"2020-12-15","open":0.678,"close":0.676,"high":0.678,"low":0.67,"volume":928,"amount":627,"pct":-0.29,"change":-0.29},{"date":"2020-12-16","open":0.676,"close":0.674,"high":0.676,"low":0.673,"volume":701,"amount":473,"pct":-0.3,"change":-0.3},{"date":"2020-12-17","open":0.674,"close":0.676,"high":0.678,"low":0.667,"volume":714,"amount":481,"pct":0.3,"change":0.3},{"date":"2020-12-18","open":0.676,"close":0.682,"high":0.683,"low":0.676,"volume":2127,"amount":1445,"pct":0.89,"change":0.89},{"date":"2020-12-21","open":0.682,"close":0.68,"high":0.683,"low":0.676,"volume":3490,"amount":2374,"pct":-0.29,"change":-0.29},{"date":"2020-12-22","open":0.674,"close":0.666,"high":0.675,"low":0.666,"volume":868,"amount":582,"pct":-2.06,"change":-2.06},{"date":"2020-12-23","open":0.666,"close":0.665,"high":0.668,"low":0.664,"volume":1779,"amount":1184,"pct":-0.15,"change":-0.15},{"date":"2020-12-24","open":0.665,"close":0.66,"high":0.667,"low":0.659,"volume":911,"amount":604,"pct":-0.75,"change":-0.75},{"date":"2020-12-25","open":0.66,"close":0.666,"high":0.667,"low":0.658,"volume":9576,"amount":6346,"pct":0.91,"change":0.91},{"date":"2020-12-28","open":0.666,"close":0.662,"high":0.666,"low":0.661,"volume":1753,"amount":1164,"pct":-0.6,"change":-0.6},{"date":"2020-12-29","open":0.662,"close":0.66,"high":0.663,"low":0.659,"volume":716,"amount":473,"pct":-0.3,"change":-0.3},{"date":"2020-12-30","open":0.657,"close":0.662,"high":0.663,"low":0.657,"volume":126,"amount":83,"pct":0.3,"change":0.3},{"date":"2020-12-31","open":0.662,"close":0.664,"high":0.667,"low":0.661,"volume":8114,"amount":5384,"pct":0.3,"change":0.3},{"date":"2021-01-04","open":0.666,"close":0.66,"high":0.666,"low":0.657,"volume":4878,"amount":3230,"pct":-0.6,"change":-0.6},{"date":"2021-01-05","open":0.659,"close":0.66,"high":0.66,"low":0.651,"volume":3639,"amount":2393,"pct":0,"change":0},{"date":"2021-01-06","open":0.659,"close":0.666,"high":0.666,"low":0.659,"volume":18084,"amount":11981,"pct":0.91,"change":0.91},{"date":"2021-01-07","open":0.667,"close":0.667,"high":0.671,"low":0.663,"volume":17780,"amount":11859,"pct":0.15,"change":0.15},{"date":"2021-01-08","open":0.667,"close":0.668,"high":0.669,"low":0.662,"volume":9128,"amount":6084,"pct":0.15,"change":0.15},{"date":"2021-01-11","open":0.668,"close":0.662,"high":0.67,"low":0.661,"volume":11663,"amount":7759,"pct":-0.9,"change":-0.9},{"date":"2021-01-12","open":0.663,"close":0.663,"high":0.663,"low":0.657,"volume":13957,"amount":9233,"pct":0.15,"change":0.15},{"date":"2021-01-13","open":0.663,"close":0.662,"high":0.665,"low":0.657,"volume":3761,"amount":2489,"pct":-0.15,"change":-0.15},{"date":"2021-01-14","open":0.662,"close":0.661,"high":0.667,"low":0.659,"volume":4664,"amount":3089,"pct":-0.15,"change":-0.15},{"date":"2021-01-15","open":0.66,"close":0.666,"high":0.67,"low":0.66,"volume":19021,"amount":12630,"pct":0.76,"change":0.76},{"date":"2021-01-18","open":0.668,"close":0.669,"high":0.671,"low":0.664,"volume":12119,"amount":8095,"pct":0.45,"change":0.45},{"date":"2021-01-19","open":0.669,"close":0.676,"high":0.681,"low":0.665,"volume":16124,"amount":10847,"pct":1.05,"change":1.05},{"date":"2021-01-20","open":0.676,"close":0.669,"high":0.676,"low":0.667,"volume":29503,"amount":19826,"pct":-1.04,"change":-1.04},{"date":"2021-01-21","open":0.668,"close":0.669,"high":0.673,"low":0.668,"volume":18574,"amount":12435,"pct":0,"change":0},{"date":"2021-01-22","open":0.669,"close":0.658,"high":0.669,"low":0.658,"volume":5600,"amount":3716,"pct":-1.64,"change":-1.64},{"date":"2021-01-25","open":0.659,"close":0.652,"high":0.659,"low":0.649,"volume":5613,"amount":3675,"pct":-0.91,"change":-0.91},{"date":"2021-01-26","open":0.652,"close":0.65,"high":0.654,"low":0.648,"volume":4545,"amount":2959,"pct":-0.31,"change":-0.31},{"date":"2021-01-27","open":0.65,"close":0.651,"high":0.656,"low":0.65,"volume":8897,"amount":5799,"pct":0.15,"change":0.15},{"date":"2021-01-28","open":0.651,"close":0.643,"high":0.651,"low":0.643,"volume":1714,"amount":1109,"pct":-1.23,"change":-1.23},{"date":"2021-01-29","open":0.643,"close":0.642,"high":0.648,"low":0.64,"volume":6663,"amount":4286,"pct":-0.16,"change":-0.16},{"date":"2021-02-01","open":0.644,"close":0.649,"high":0.649,"low":0.641,"volume":3893,"amount":2514,"pct":1.09,"change":1.09},{"date":"2021-02-02","open":0.65,"close":0.647,"high":0.65,"low":0.645,"volume":7048,"amount":4567,"pct":-0.31,"change":-0.31},{"date":"2021-02-03","open":0.645,"close":0.646,"high":0.647,"low":0.638,"volume":127324,"amount":81997,"pct":-0.15,"change":-0.15},{"date":"2021-02-04","open":0.642,"close":0.642,"high":0.645,"low":0.639,"volume":6861,"amount":4405,"pct":-0.62,"change":-0.62},{"date":"2021-02-05","open":0.646,"close":0.652,"high":0.654,"low":0.646,"volume":27662,"amount":17966,"pct":1.56,"change":1.56},{"date":"2021-02-08","open":0.651,"close":0.652,"high":0.655,"low":0.65,"volume":2480,"amount":1617,"pct":0,"change":0},{"date":"2021-02-09","open":0.652,"close":0.654,"high":0.655,"low":0.649,"volume":7451,"amount":4862,"pct":0.31,"change":0.31},{"date":"2021-02-10","open":0.659,"close":0.658,"high":0.659,"low":0.655,"volume":5342,"amount":3514,"pct":0.61,"change":0.61},{"date":"2021-02-18","open":0.658,"close":0.672,"high":0.672,"low":0.658,"volume":15629,"amount":10393,"pct":2.13,"change":2.13},{"date":"2021-02-19","open":0.671,"close":0.683,"high":0.683,"low":0.67,"volume":37827,"amount":25599,"pct":1.64,"change":1.64},{"date":"2021-02-22","open":0.683,"close":0.691,"high":0.7,"low":0.683,"volume":14638,"amount":10089,"pct":1.17,"change":1.17},{"date":"2021-02-23","open":0.691,"close":0.683,"high":0.698,"low":0.682,"volume":11440,"amount":7876,"pct":-1.16,"change":-1.16},{"date":"2021-02-24","open":0.683,"close":0.682,"high":0.689,"low":0.678,"volume":4412,"amount":3013,"pct":-0.15,"change":-0.15},{"date":"2021-02-25","open":0.683,"close":0.698,"high":0.705,"low":0.683,"volume":20377,"amount":14106,"pct":2.35,"change":2.35},{"date":"2021-02-26","open":0.699,"close":0.685,"high":0.699,"low":0.685,"volume":17374,"amount":12023,"pct":-1.86,"change":-1.86},{"date":"2021-03-01","open":0.685,"close":0.693,"high":0.694,"low":0.685,"volume":10996,"amount":7579,"pct":1.17,"change":1.17},{"date":"2021-03-02","open":0.694,"close":0.69,"high":0.701,"low":0.685,"volume":10257,"amount":7103,"pct":-0.43,"change":-0.43},{"date":"2021-03-03","open":0.691,"close":0.705,"high":0.705,"low":0.691,"volume":39833,"amount":27803,"pct":2.17,"change":2.17},{"date":"2021-03-04","open":0.705,"close":0.706,"high":0.71,"low":0.7,"volume":41909,"amount":29556,"pct":0.14,"change":0.14},{"date":"2021-03-05","open":0.704,"close":0.695,"high":0.704,"low":0.689,"volume":5275,"amount":3682,"pct":-1.56,"change":-1.56},{"date":"2021-03-08","open":0.696,"close":0.691,"high":0.705,"low":0.691,"volume":10133,"amount":7050,"pct":-0.58,"change":-0.58},{"date":"2021-03-09","open":0.691,"close":0.686,"high":0.691,"low":0.681,"volume":5890,"amount":4048,"pct":-0.72,"change":-0.72},{"date":"2021-03-10","open":0.685,"close":0.68,"high":0.687,"low":0.675,"volume":2597,"amount":1771,"pct":-0.87,"change":-0.87},{"date":"2021-03-11","open":0.687,"close":0.695,"high":0.695,"low":0.686,"volume":5514,"amount":3809,"pct":2.21,"change":2.21},{"date":"2021-03-12","open":0.695,"close":0.71,"high":0.713,"low":0.695,"volume":10496,"amount":7381,"pct":2.16,"change":2.16},{"date":"2021-03-15","open":0.71,"close":0.714,"high":0.718,"low":0.71,"volume":8116,"amount":5787,"pct":0.56,"change":0.56},{"date":"2021-03-16","open":0.715,"close":0.717,"high":0.718,"low":0.71,"volume":2266,"amount":1620,"pct":0.42,"change":0.42},{"date":"2021-03-17","open":0.717,"close":0.713,"high":0.717,"low":0.709,"volume":5258,"amount":3754,"pct":-0.56,"change":-0.56},{"date":"2021-03-18","open":0.713,"close":0.714,"high":0.719,"low":0.711,"volume":5714,"amount":4081,"pct":0.14,"change":0.14},{"date":"2021-03-19","open":0.714,"close":0.706,"high":0.714,"low":0.704,"volume":3088,"amount":2191,"pct":-1.12,"change":-1.12},{"date":"2021-03-22","open":0.706,"close":0.714,"high":0.715,"low":0.706,"volume":15905,"amount":11297,"pct":1.13,"change":1.13},{"date":"2021-03-23","open":0.713,"close":0.704,"high":0.713,"low":0.704,"volume":791,"amount":560,"pct":-1.4,"change":-1.4},{"date":"2021-03-24","open":0.703,"close":0.697,"high":0.703,"low":0.694,"volume":2312,"amount":1617,"pct":-0.99,"change":-0.99},{"date":"2021-03-25","open":0.697,"close":0.696,"high":0.699,"low":0.693,"volume":399,"amount":278,"pct":-0.14,"change":-0.14},{"date":"2021-03-26","open":0.695,"close":0.701,"high":0.701,"low":0.695,"volume":364,"amount":254,"pct":0.72,"change":0.72},{"date":"2021-03-29","open":0.704,"close":0.713,"high":0.713,"low":0.704,"volume":1396,"amount":989,"pct":1.71,"change":1.71},{"date":"2021-03-30","open":0.704,"close":0.711,"high":0.711,"low":0.704,"volume":2009,"amount":1421,"pct":-0.28,"change":-0.28},{"date":"2021-03-31","open":0.71,"close":0.71,"high":0.711,"low":0.707,"volume":725,"amount":514,"pct":-0.14,"change":-0.14},{"date":"2021-04-01","open":0.71,"close":0.714,"high":0.714,"low":0.709,"volume":516,"amount":367,"pct":0.56,"change":0.56},{"date":"2021-04-02","open":0.715,"close":0.708,"high":0.715,"low":0.707,"volume":591,"amount":420,"pct":-0.84,"change":-0.84},{"date":"2021-04-06","open":0.709,"close":0.708,"high":0.709,"low":0.706,"volume":609,"amount":431,"pct":0,"change":0},{"date":"2021-04-07","open":0.708,"close":0.714,"high":0.715,"low":0.708,"volume":1346,"amount":957,"pct":0.85,"change":0.85},{"date":"2021-04-08","open":0.715,"close":0.713,"high":0.716,"low":0.71,"volume":611,"amount":436,"pct":-0.14,"change":-0.14},{"date":"2021-04-09","open":0.711,"close":0.713,"high":0.714,"low":0.711,"volume":2239,"amount":1595,"pct":0,"change":0},{"date":"2021-04-12","open":0.713,"close":0.713,"high":0.715,"low":0.711,"volume":626,"amount":446,"pct":0,"change":0},{"date":"2021-04-13","open":0.713,"close":0.709,"high":0.713,"low":0.708,"volume":765,"amount":544,"pct":-0.56,"change":-0.56},{"date":"2021-04-14","open":0.708,"close":0.712,"high":0.714,"low":0.708,"volume":534,"amount":379,"pct":0.42,"change":0.42},{"date":"2021-04-15","open":0.713,"close":0.713,"high":0.713,"low":0.709,"volume":577,"amount":411,"pct":0.14,"change":0.14},{"date":"2021-04-16","open":0.713,"close":0.724,"high":0.724,"low":0.713,"volume":6588,"amount":4733,"pct":1.54,"change":1.54},{"date":"2021-04-19","open":0.724,"close":0.722,"high":0.724,"low":0.72,"volume":25358,"amount":18321,"pct":-0.28,"change":-0.28},{"date":"2021-04-20","open":0.721,"close":0.719,"high":0.722,"low":0.718,"volume":18733,"amount":13488,"pct":-0.42,"change":-0.42},{"date":"2021-04-21","open":0.717,"close":0.722,"high":0.724,"low":0.716,"volume":21855,"amount":15730,"pct":0.42,"change":0.42},{"date":"2021-04-22","open":0.722,"close":0.722,"high":0.727,"low":0.72,"volume":16037,"amount":11591,"pct":0,"change":0},{"date":"2021-04-23","open":0.72,"close":0.716,"high":0.72,"low":0.713,"volume":8735,"amount":6265,"pct":-0.83,"change":-0.83},{"date":"2021-04-26","open":0.719,"close":0.714,"high":0.722,"low":0.714,"volume":19906,"amount":14278,"pct":-0.28,"change":-0.28},{"date":"2021-04-27","open":0.714,"close":0.711,"high":0.714,"low":0.708,"volume":13331,"amount":9488,"pct":-0.42,"change":-0.42},{"date":"2021-04-28","open":0.72,"close":0.717,"high":0.72,"low":0.707,"volume":36410,"amount":26070,"pct":0.84,"change":0.84},{"date":"2021-04-29","open":0.717,"close":0.725,"high":0.725,"low":0.716,"volume":1525,"amount":1099,"pct":1.12,"change":1.12},{"date":"2021-04-30","open":0.724,"close":0.719,"high":0.724,"low":0.716,"volume":1630,"amount":1175,"pct":-0.83,"change":-0.83},{"date":"2021-05-06","open":0.719,"close":0.727,"high":0.734,"low":0.719,"volume":3535,"amount":2562,"pct":1.11,"change":1.11},{"date":"2021-05-07","open":0.729,"close":0.732,"high":0.735,"low":0.725,"volume":8556,"amount":6248,"pct":0.69,"change":0.69},{"date":"2021-05-10","open":0.734,"close":0.739,"high":0.739,"low":0.729,"volume":4093,"amount":3009,"pct":0.96,"change":0.96},{"date":"2021-05-11","open":0.739,"close":0.734,"high":0.739,"low":0.722,"volume":5108,"amount":3747,"pct":-0.68,"change":-0.68},{"date":"2021-05-12","open":0.734,"close":0.741,"high":0.742,"low":0.734,"volume":6656,"amount":4910,"pct":0.95,"change":0.95},{"date":"2021-05-13","open":0.742,"close":0.739,"high":0.743,"low":0.737,"volume":11282,"amount":8352,"pct":-0.27,"change":-0.27},{"date":"2021-05-14","open":0.741,"close":0.738,"high":0.744,"low":0.736,"volume":3965,"amount":2933,"pct":-0.14,"change":-0.14},{"date":"2021-05-17","open":0.738,"close":0.742,"high":0.745,"low":0.738,"volume":6307,"amount":4672,"pct":0.54,"change":0.54},{"date":"2021-05-18","open":0.742,"close":0.744,"high":0.744,"low":0.741,"volume":2379,"amount":1767,"pct":0.27,"change":0.27},{"date":"2021-05-19","open":0.744,"close":0.743,"high":0.745,"low":0.741,"volume":1417,"amount":1053,"pct":-0.13,"change":-0.13},{"date":"2021-05-20","open":0.734,"close":0.733,"high":0.736,"low":0.728,"volume":2385,"amount":1748,"pct":-1.35,"change":-1.35},{"date":"2021-05-21","open":0.733,"close":0.736,"high":0.738,"low":0.73,"volume":337,"amount":247,"pct":0.41,"change":0.41},{"date":"2021-05-24","open":0.736,"close":0.741,"high":0.743,"low":0.736,"volume":5850,"amount":4323,"pct":0.68,"change":0.68},{"date":"2021-05-25","open":0.741,"close":0.752,"high":0.753,"low":0.741,"volume":6097,"amount":4553,"pct":1.48,"change":1.48},{"date":"2021-05-26","open":0.756,"close":0.756,"high":0.759,"low":0.755,"volume":16637,"amount":12586,"pct":0.53,"change":0.53},{"date":"2021-05-27","open":0.756,"close":0.761,"high":0.761,"low":0.755,"volume":11263,"amount":8540,"pct":0.66,"change":0.66},{"date":"2021-05-28","open":0.763,"close":0.764,"high":0.769,"low":0.763,"volume":15809,"amount":12090,"pct":0.39,"change":0.39},{"date":"2021-05-31","open":0.763,"close":0.769,"high":0.769,"low":0.759,"volume":44606,"amount":34124,"pct":0.65,"change":0.65},{"date":"2021-06-01","open":0.769,"close":0.769,"high":0.77,"low":0.759,"volume":9292,"amount":7125,"pct":0,"change":0},{"date":"2021-06-02","open":0.767,"close":0.77,"high":0.771,"low":0.765,"volume":4579,"amount":3518,"pct":0.13,"change":0.13},{"date":"2021-06-03","open":0.77,"close":0.768,"high":0.775,"low":0.768,"volume":3199,"amount":2464,"pct":-0.26,"change":-0.26},{"date":"2021-06-04","open":0.762,"close":0.767,"high":0.774,"low":0.761,"volume":7399,"amount":5668,"pct":-0.13,"change":-0.13},{"date":"2021-06-07","open":0.767,"close":0.759,"high":0.767,"low":0.757,"volume":2743,"amount":2092,"pct":-1.04,"change":-1.04},{"date":"2021-06-08","open":0.76,"close":0.761,"high":0.762,"low":0.757,"volume":25077,"amount":19059,"pct":0.26,"change":0.26},{"date":"2021-06-09","open":0.761,"close":0.762,"high":0.766,"low":0.759,"volume":1340,"amount":1021,"pct":0.13,"change":0.13},{"date":"2021-06-10","open":0.761,"close":0.762,"high":0.765,"low":0.76,"volume":707,"amount":539,"pct":0,"change":0},{"date":"2021-06-11","open":0.762,"close":0.76,"high":0.765,"low":0.76,"volume":7736,"amount":5893,"pct":-0.26,"change":-0.26},{"date":"2021-06-15","open":0.763,"close":0.752,"high":0.763,"low":0.75,"volume":2178,"amount":1649,"pct":-1.05,"change":-1.05},{"date":"2021-06-16","open":0.752,"close":0.751,"high":0.757,"low":0.749,"volume":1528,"amount":1149,"pct":-0.13,"change":-0.13},{"date":"2021-06-17","open":0.751,"close":0.751,"high":0.757,"low":0.749,"volume":2605,"amount":1959,"pct":0,"change":0},{"date":"2021-06-18","open":0.751,"close":0.747,"high":0.751,"low":0.744,"volume":2223,"amount":1663,"pct":-0.53,"change":-0.53},{"date":"2021-06-21","open":0.734,"close":0.746,"high":0.75,"low":0.734,"volume":5396,"amount":3998,"pct":-0.13,"change":-0.13},{"date":"2021-06-22","open":0.746,"close":0.75,"high":0.753,"low":0.746,"volume":3578,"amount":2679,"pct":0.54,"change":0.54},{"date":"2021-06-23","open":0.75,"close":0.759,"high":0.761,"low":0.747,"volume":24587,"amount":18545,"pct":1.2,"change":1.2},{"date":"2021-06-24","open":0.758,"close":0.759,"high":0.763,"low":0.754,"volume":29533,"amount":22401,"pct":0,"change":0},{"date":"2021-06-25","open":0.757,"close":0.759,"high":0.76,"low":0.755,"volume":62747,"amount":47547,"pct":0,"change":0},{"date":"2021-06-28","open":0.759,"close":0.748,"high":0.759,"low":0.747,"volume":19692,"amount":14833,"pct":-1.45,"change":-1.45},{"date":"2021-06-29","open":0.748,"close":0.746,"high":0.75,"low":0.741,"volume":11847,"amount":8841,"pct":-0.27,"change":-0.27},{"date":"2021-06-30","open":0.746,"close":0.75,"high":0.75,"low":0.745,"volume":14576,"amount":10899,"pct":0.54,"change":0.54},{"date":"2021-07-01","open":0.75,"close":0.757,"high":0.764,"low":0.749,"volume":3512,"amount":2652,"pct":0.93,"change":0.93},{"date":"2021-07-02","open":0.757,"close":0.748,"high":0.794,"low":0.746,"volume":7448,"amount":5670,"pct":-1.19,"change":-1.19},{"date":"2021-07-05","open":0.748,"close":0.745,"high":0.748,"low":0.742,"volume":3857,"amount":2876,"pct":-0.4,"change":-0.4},{"date":"2021-07-06","open":0.745,"close":0.747,"high":0.749,"low":0.744,"volume":16744,"amount":12495,"pct":0.27,"change":0.27},{"date":"2021-07-07","open":0.747,"close":0.745,"high":0.749,"low":0.743,"volume":15582,"amount":11624,"pct":-0.27,"change":-0.27},{"date":"2021-07-08","open":0.745,"close":0.734,"high":0.745,"low":0.734,"volume":5557,"amount":4109,"pct":-1.48,"change":-1.48},{"date":"2021-07-09","open":0.734,"close":0.739,"high":0.741,"low":0.733,"volume":1660,"amount":1223,"pct":0.68,"change":0.68},{"date":"2021-07-12","open":0.741,"close":0.736,"high":0.744,"low":0.735,"volume":23409,"amount":17299,"pct":-0.41,"change":-0.41},{"date":"2021-07-13","open":0.736,"close":0.74,"high":0.74,"low":0.733,"volume":32413,"amount":23896,"pct":0.54,"change":0.54},{"date":"2021-07-14","open":0.739,"close":0.746,"high":0.748,"low":0.739,"volume":26577,"amount":19747,"pct":0.81,"change":0.81},{"date":"2021-07-15","open":0.741,"close":0.745,"high":0.745,"low":0.737,"volume":13227,"amount":9814,"pct":-0.13,"change":-0.13},{"date":"2021-07-16","open":0.745,"close":0.749,"high":0.753,"low":0.745,"volume":12898,"amount":9648,"pct":0.54,"change":0.54},{"date":"2021-07-19","open":0.765,"close":0.751,"high":0.765,"low":0.748,"volume":16526,"amount":12514,"pct":0.27,"change":0.27},{"date":"2021-07-20","open":0.751,"close":0.749,"high":0.751,"low":0.745,"volume":19630,"amount":14703,"pct":-0.27,"change":-0.27},{"date":"2021-07-21","open":0.752,"close":0.747,"high":0.752,"low":0.741,"volume":45662,"amount":34155,"pct":-0.27,"change":-0.27},{"date":"2021-07-22","open":0.745,"close":0.751,"high":0.751,"low":0.745,"volume":34730,"amount":25978,"pct":0.54,"change":0.54},{"date":"2021-07-23","open":0.752,"close":0.748,"high":0.755,"low":0.746,"volume":14076,"amount":10561,"pct":-0.4,"change":-0.4},{"date":"2021-07-26","open":0.748,"close":0.731,"high":0.748,"low":0.726,"volume":12448,"amount":9190,"pct":-2.27,"change":-2.27},{"date":"2021-07-27","open":0.731,"close":0.711,"high":0.733,"low":0.711,"volume":9864,"amount":7117,"pct":-2.74,"change":-2.74},{"date":"2021-07-28","open":0.713,"close":0.71,"high":0.714,"low":0.701,"volume":17828,"amount":12649,"pct":-0.14,"change":-0.14},{"date":"2021-07-29","open":0.71,"close":0.711,"high":0.713,"low":0.707,"volume":18650,"amount":13246,"pct":0.14,"change":0.14},{"date":"2021-07-30","open":0.711,"close":0.711,"high":0.72,"low":0.704,"volume":22973,"amount":16345,"pct":0,"change":0},{"date":"2021-08-02","open":0.712,"close":0.709,"high":0.713,"low":0.692,"volume":14226,"amount":10051,"pct":-0.28,"change":-0.28},{"date":"2021-08-03","open":0.708,"close":0.703,"high":0.71,"low":0.702,"volume":6839,"amount":4827,"pct":-0.85,"change":-0.85},{"date":"2021-08-04","open":0.704,"close":0.709,"high":0.709,"low":0.703,"volume":8892,"amount":6280,"pct":0.85,"change":0.85},{"date":"2021-08-05","open":0.713,"close":0.709,"high":0.716,"low":0.707,"volume":10773,"amount":7662,"pct":0,"change":0},{"date":"2021-08-06","open":0.709,"close":0.713,"high":0.713,"low":0.705,"volume":16513,"amount":11724,"pct":0.56,"change":0.56},{"date":"2021-08-09","open":0.713,"close":0.724,"high":0.728,"low":0.712,"volume":18994,"amount":13661,"pct":1.54,"change":1.54},{"date":"2021-08-10","open":0.724,"close":0.724,"high":0.725,"low":0.72,"volume":20685,"amount":14960,"pct":0,"change":0},{"date":"2021-08-11","open":0.724,"close":0.743,"high":0.743,"low":0.724,"volume":9823,"amount":7205,"pct":2.62,"change":2.62},{"date":"2021-08-12","open":0.743,"close":0.752,"high":0.752,"low":0.743,"volume":24511,"amount":18322,"pct":1.21,"change":1.21},{"date":"2021-08-13","open":0.751,"close":0.751,"high":0.753,"low":0.748,"volume":6811,"amount":5113,"pct":-0.13,"change":-0.13},{"date":"2021-08-16","open":0.756,"close":0.757,"high":0.764,"low":0.753,"volume":26262,"amount":19893,"pct":0.8,"change":0.8},{"date":"2021-08-17","open":0.757,"close":0.746,"high":0.757,"low":0.744,"volume":25612,"amount":19235,"pct":-1.45,"change":-1.45},{"date":"2021-08-18","open":0.745,"close":0.749,"high":0.75,"low":0.744,"volume":13247,"amount":9896,"pct":0.4,"change":0.4},{"date":"2021-08-19","open":0.747,"close":0.741,"high":0.747,"low":0.738,"volume":12549,"amount":9327,"pct":-1.07,"change":-1.07},{"date":"2021-08-20","open":0.739,"close":0.742,"high":0.742,"low":0.734,"volume":14864,"amount":10988,"pct":0.13,"change":0.13},{"date":"2021-08-23","open":0.748,"close":0.749,"high":0.75,"low":0.745,"volume":3385,"amount":2532,"pct":0.94,"change":0.94},{"date":"2021-08-24","open":0.751,"close":0.751,"high":0.753,"low":0.747,"volume":25407,"amount":19068,"pct":0.27,"change":0.27},{"date":"2021-08-25","open":0.752,"close":0.756,"high":0.757,"low":0.75,"volume":25100,"amount":18919,"pct":0.67,"change":0.67},{"date":"2021-08-26","open":0.756,"close":0.766,"high":0.768,"low":0.756,"volume":44985,"amount":34256,"pct":1.32,"change":1.32},{"date":"2021-08-27","open":0.766,"close":0.77,"high":0.771,"low":0.759,"volume":9543,"amount":7315,"pct":0.52,"change":0.52},{"date":"2021-08-30","open":0.773,"close":0.774,"high":0.774,"low":0.765,"volume":15111,"amount":11658,"pct":0.52,"change":0.52},{"date":"2021-08-31","open":0.774,"close":0.8,"high":0.8,"low":0.774,"volume":13026,"amount":10251,"pct":3.36,"change":3.36},{"date":"2021-09-01","open":0.797,"close":0.794,"high":0.8,"low":0.788,"volume":20090,"amount":15967,"pct":-0.75,"change":-0.75},{"date":"2021-09-02","open":0.794,"close":0.809,"high":0.809,"low":0.794,"volume":18044,"amount":14462,"pct":1.89,"change":1.89},{"date":"2021-09-03","open":0.809,"close":0.807,"high":0.814,"low":0.802,"volume":25100,"amount":20281,"pct":-0.25,"change":-0.25},{"date":"2021-09-06","open":0.808,"close":0.813,"high":0.815,"low":0.804,"volume":20170,"amount":16338,"pct":0.74,"change":0.74},{"date":"2021-09-07","open":0.819,"close":0.83,"high":0.832,"low":0.816,"volume":12469,"amount":10278,"pct":2.09,"change":2.09},{"date":"2021-09-08","open":0.822,"close":0.846,"high":0.847,"low":0.822,"volume":22084,"amount":18424,"pct":1.93,"change":1.93},{"date":"2021-09-09","open":0.846,"close":0.872,"high":0.872,"low":0.841,"volume":23290,"amount":19977,"pct":3.07,"change":3.07},{"date":"2021-09-10","open":0.872,"close":0.865,"high":0.877,"low":0.86,"volume":31036,"amount":26955,"pct":-0.8,"change":-0.8},{"date":"2021-09-13","open":0.867,"close":0.887,"high":0.888,"low":0.865,"volume":17142,"amount":15029,"pct":2.54,"change":2.54},{"date":"2021-09-14","open":0.886,"close":0.869,"high":0.888,"low":0.866,"volume":18786,"amount":16480,"pct":-2.03,"change":-2.03},{"date":"2021-09-15","open":0.869,"close":0.865,"high":0.876,"low":0.86,"volume":19187,"amount":16645,"pct":-0.46,"change":-0.46},{"date":"2021-09-16","open":0.865,"close":0.86,"high":0.886,"low":0.86,"volume":9858,"amount":8554,"pct":-0.58,"change":-0.58},{"date":"2021-09-17","open":0.859,"close":0.843,"high":0.872,"low":0.833,"volume":17474,"amount":14883,"pct":-1.98,"change":-1.98},{"date":"2021-09-22","open":0.844,"close":0.868,"high":0.868,"low":0.818,"volume":13244,"amount":11251,"pct":2.97,"change":2.97},{"date":"2021-09-23","open":0.87,"close":0.868,"high":0.899,"low":0.862,"volume":10910,"amount":9544,"pct":0,"change":0},{"date":"2021-09-24","open":0.868,"close":0.836,"high":0.868,"low":0.836,"volume":6299,"amount":5367,"pct":-3.69,"change":-3.69},{"date":"2021-09-27","open":0.838,"close":0.819,"high":0.844,"low":0.812,"volume":12544,"amount":10390,"pct":-2.03,"change":-2.03},{"date":"2021-09-28","open":0.824,"close":0.84,"high":0.841,"low":0.823,"volume":24084,"amount":20038,"pct":2.56,"change":2.56},{"date":"2021-09-29","open":0.84,"close":0.818,"high":0.841,"low":0.817,"volume":13503,"amount":11194,"pct":-2.62,"change":-2.62},{"date":"2021-09-30","open":0.818,"close":0.829,"high":0.829,"low":0.812,"volume":2168,"amount":1782,"pct":1.34,"change":1.34},{"date":"2021-10-08","open":0.837,"close":0.821,"high":0.837,"low":0.817,"volume":3226,"amount":2671,"pct":-0.97,"change":-0.97},{"date":"2021-10-11","open":0.822,"close":0.829,"high":0.832,"low":0.821,"volume":6410,"amount":5295,"pct":0.97,"change":0.97},{"date":"2021-10-12","open":0.829,"close":0.824,"high":0.839,"low":0.812,"volume":13495,"amount":11147,"pct":-0.6,"change":-0.6},{"date":"2021-10-13","open":0.824,"close":0.809,"high":0.824,"low":0.799,"volume":11491,"amount":9354,"pct":-1.82,"change":-1.82},{"date":"2021-10-14","open":0.809,"close":0.803,"high":0.809,"low":0.797,"volume":14343,"amount":11539,"pct":-0.74,"change":-0.74},{"date":"2021-10-15","open":0.802,"close":0.807,"high":0.809,"low":0.796,"volume":23229,"amount":18665,"pct":0.5,"change":0.5},{"date":"2021-10-18","open":0.807,"close":0.823,"high":0.823,"low":0.805,"volume":18309,"amount":14913,"pct":1.98,"change":1.98},{"date":"2021-10-19","open":0.823,"close":0.823,"high":0.838,"low":0.816,"volume":13672,"amount":11279,"pct":0,"change":0},{"date":"2021-10-20","open":0.823,"close":0.807,"high":0.823,"low":0.803,"volume":82984,"amount":67549,"pct":-1.94,"change":-1.94},{"date":"2021-10-21","open":0.806,"close":0.82,"high":0.825,"low":0.806,"volume":32801,"amount":26708,"pct":1.61,"change":1.61},{"date":"2021-10-25","open":0.87,"close":0.801,"high":0.87,"low":0.791,"volume":49350,"amount":41109,"pct":-2.32,"change":-2.32},{"date":"2021-10-26","open":0.801,"close":0.796,"high":0.804,"low":0.794,"volume":72199,"amount":57669,"pct":-0.62,"change":-0.62},{"date":"2021-10-27","open":0.795,"close":0.782,"high":0.795,"low":0.778,"volume":20190,"amount":15900,"pct":-1.76,"change":-1.76},{"date":"2021-10-28","open":0.78,"close":0.759,"high":0.787,"low":0.757,"volume":31980,"amount":24649,"pct":-2.94,"change":-2.94},{"date":"2021-10-29","open":0.76,"close":0.755,"high":0.76,"low":0.749,"volume":94326,"amount":71310,"pct":-0.53,"change":-0.53},{"date":"2021-11-01","open":0.756,"close":0.762,"high":0.766,"low":0.753,"volume":208767,"amount":158506,"pct":0.93,"change":0.93},{"date":"2021-11-02","open":0.762,"close":0.744,"high":0.763,"low":0.737,"volume":70170,"amount":52733,"pct":-2.36,"change":-2.36},{"date":"2021-11-03","open":0.744,"close":0.76,"high":0.761,"low":0.744,"volume":28257,"amount":21256,"pct":2.15,"change":2.15},{"date":"2021-11-04","open":0.76,"close":0.757,"high":0.76,"low":0.751,"volume":26425,"amount":20004,"pct":-0.39,"change":-0.39},{"date":"2021-11-05","open":0.761,"close":0.742,"high":0.761,"low":0.741,"volume":14483,"amount":10880,"pct":-1.98,"change":-1.98},{"date":"2021-11-08","open":0.743,"close":0.743,"high":0.748,"low":0.74,"volume":11306,"amount":8406,"pct":0.13,"change":0.13},{"date":"2021-11-09","open":0.742,"close":0.742,"high":0.743,"low":0.739,"volume":2943,"amount":2182,"pct":-0.13,"change":-0.13},{"date":"2021-11-10","open":0.737,"close":0.74,"high":0.74,"low":0.726,"volume":10027,"amount":7377,"pct":-0.27,"change":-0.27},{"date":"2021-11-11","open":0.745,"close":0.755,"high":0.756,"low":0.743,"volume":39812,"amount":29849,"pct":2.03,"change":2.03},{"date":"2021-11-12","open":0.755,"close":0.751,"high":0.755,"low":0.748,"volume":72285,"amount":54376,"pct":-0.53,"change":-0.53},{"date":"2021-11-15","open":0.756,"close":0.749,"high":0.756,"low":0.745,"volume":2957,"amount":2222,"pct":-0.27,"change":-0.27},{"date":"2021-11-16","open":0.748,"close":0.744,"high":0.75,"low":0.744,"volume":12868,"amount":9606,"pct":-0.67,"change":-0.67},{"date":"2021-11-17","open":0.744,"close":0.743,"high":0.744,"low":0.74,"volume":7945,"amount":5901,"pct":-0.13,"change":-0.13},{"date":"2021-11-18","open":0.748,"close":0.741,"high":0.748,"low":0.74,"volume":9677,"amount":7202,"pct":-0.27,"change":-0.27},{"date":"2021-11-19","open":0.739,"close":0.752,"high":0.753,"low":0.737,"volume":16480,"amount":12282,"pct":1.48,"change":1.48},{"date":"2021-11-22","open":0.752,"close":0.752,"high":0.755,"low":0.75,"volume":6637,"amount":4993,"pct":0,"change":0},{"date":"2021-11-23","open":0.752,"close":0.759,"high":0.761,"low":0.751,"volume":11711,"amount":8851,"pct":0.93,"change":0.93},{"date":"2021-11-24","open":0.759,"close":0.769,"high":0.769,"low":0.757,"volume":26835,"amount":20489,"pct":1.32,"change":1.32},{"date":"2021-11-25","open":0.769,"close":0.767,"high":0.776,"low":0.764,"volume":31836,"amount":24482,"pct":-0.26,"change":-0.26},{"date":"2021-11-26","open":0.767,"close":0.756,"high":0.767,"low":0.756,"volume":4360,"amount":3320,"pct":-1.43,"change":-1.43},{"date":"2021-11-29","open":0.752,"close":0.749,"high":0.775,"low":0.744,"volume":16455,"amount":12424,"pct":-0.93,"change":-0.93},{"date":"2021-11-30","open":0.751,"close":0.748,"high":0.755,"low":0.747,"volume":31765,"amount":23832,"pct":-0.13,"change":-0.13},{"date":"2021-12-01","open":0.749,"close":0.758,"high":0.76,"low":0.749,"volume":44838,"amount":33808,"pct":1.34,"change":1.34},{"date":"2021-12-02","open":0.76,"close":0.763,"high":0.765,"low":0.756,"volume":33842,"amount":25754,"pct":0.66,"change":0.66},{"date":"2021-12-03","open":0.763,"close":0.776,"high":0.779,"low":0.757,"volume":39857,"amount":30640,"pct":1.7,"change":1.7},{"date":"2021-12-06","open":0.775,"close":0.773,"high":0.784,"low":0.772,"volume":17685,"amount":13724,"pct":-0.39,"change":-0.39},{"date":"2021-12-07","open":0.773,"close":0.784,"high":0.785,"low":0.771,"volume":17327,"amount":13485,"pct":1.42,"change":1.42},{"date":"2021-12-08","open":0.784,"close":0.785,"high":0.785,"low":0.776,"volume":5381,"amount":4211,"pct":0.13,"change":0.13},{"date":"2021-12-09","open":0.783,"close":0.787,"high":0.79,"low":0.782,"volume":17864,"amount":14032,"pct":0.25,"change":0.25},{"date":"2021-12-10","open":0.785,"close":0.784,"high":0.787,"low":0.781,"volume":78636,"amount":61670,"pct":-0.38,"change":-0.38},{"date":"2021-12-13","open":0.784,"close":0.779,"high":0.786,"low":0.778,"volume":43403,"amount":33930,"pct":-0.64,"change":-0.64},{"date":"2021-12-14","open":0.776,"close":0.769,"high":0.776,"low":0.767,"volume":5591,"amount":4316,"pct":-1.28,"change":-1.28},{"date":"2021-12-15","open":0.769,"close":0.776,"high":0.778,"low":0.767,"volume":44615,"amount":34465,"pct":0.91,"change":0.91},{"date":"2021-12-16","open":0.776,"close":0.787,"high":0.788,"low":0.776,"volume":35781,"amount":27972,"pct":1.42,"change":1.42},{"date":"2021-12-17","open":0.788,"close":0.788,"high":0.791,"low":0.786,"volume":34027,"amount":26822,"pct":0.13,"change":0.13},{"date":"2021-12-20","open":0.788,"close":0.784,"high":0.79,"low":0.784,"volume":41300,"amount":32482,"pct":-0.51,"change":-0.51},{"date":"2021-12-21","open":0.786,"close":0.798,"high":0.799,"low":0.786,"volume":45066,"amount":35704,"pct":1.79,"change":1.79},{"date":"2021-12-22","open":0.795,"close":0.795,"high":0.797,"low":0.792,"volume":20924,"amount":16629,"pct":-0.38,"change":-0.38},{"date":"2021-12-23","open":0.795,"close":0.799,"high":0.8,"low":0.793,"volume":33473,"amount":26670,"pct":0.5,"change":0.5},{"date":"2021-12-24","open":0.795,"close":0.793,"high":0.796,"low":0.791,"volume":18740,"amount":14875,"pct":-0.75,"change":-0.75},{"date":"2021-12-27","open":0.796,"close":0.797,"high":0.799,"low":0.795,"volume":1547,"amount":1233,"pct":0.5,"change":0.5},{"date":"2021-12-28","open":0.796,"close":0.791,"high":0.796,"low":0.788,"volume":28263,"amount":22405,"pct":-0.75,"change":-0.75},{"date":"2021-12-29","open":0.786,"close":0.788,"high":0.791,"low":0.786,"volume":57290,"amount":45130,"pct":-0.38,"change":-0.38},{"date":"2021-12-30","open":0.785,"close":0.789,"high":0.792,"low":0.785,"volume":40024,"amount":31529,"pct":0.13,"change":0.13},{"date":"2021-12-31","open":0.792,"close":0.795,"high":0.796,"low":0.792,"volume":70693,"amount":56113,"pct":0.76,"change":0.76},{"date":"2022-01-04","open":0.795,"close":0.809,"high":0.81,"low":0.795,"volume":56662,"amount":45457,"pct":1.76,"change":1.76},{"date":"2022-01-05","open":0.809,"close":0.812,"high":0.814,"low":0.806,"volume":57766,"amount":46805,"pct":0.37,"change":0.37},{"date":"2022-01-06","open":0.812,"close":0.818,"high":0.819,"low":0.812,"volume":47527,"amount":38746,"pct":0.74,"change":0.74},{"date":"2022-01-07","open":0.82,"close":0.825,"high":0.83,"low":0.82,"volume":49588,"amount":40848,"pct":0.86,"change":0.86},{"date":"2022-01-10","open":0.825,"close":0.829,"high":0.83,"low":0.822,"volume":69076,"amount":57091,"pct":0.48,"change":0.48},{"date":"2022-01-11","open":0.832,"close":0.832,"high":0.839,"low":0.828,"volume":50064,"amount":41691,"pct":0.36,"change":0.36},{"date":"2022-01-12","open":0.831,"close":0.827,"high":0.831,"low":0.82,"volume":27315,"amount":22596,"pct":-0.6,"change":-0.6},{"date":"2022-01-13","open":0.826,"close":0.835,"high":0.839,"low":0.823,"volume":83799,"amount":69616,"pct":0.97,"change":0.97},{"date":"2022-01-14","open":0.838,"close":0.81,"high":0.838,"low":0.809,"volume":118698,"amount":97777,"pct":-2.99,"change":-2.99},{"date":"2022-01-17","open":0.81,"close":0.813,"high":0.815,"low":0.795,"volume":45345,"amount":36650,"pct":0.37,"change":0.37},{"date":"2022-01-18","open":0.813,"close":0.82,"high":0.824,"low":0.808,"volume":63537,"amount":51862,"pct":0.86,"change":0.86},{"date":"2022-01-19","open":0.822,"close":0.835,"high":0.836,"low":0.822,"volume":97117,"amount":80486,"pct":1.83,"change":1.83},{"date":"2022-01-20","open":0.835,"close":0.829,"high":0.837,"low":0.826,"volume":65803,"amount":54732,"pct":-0.72,"change":-0.72},{"date":"2022-01-21","open":0.829,"close":0.821,"high":0.829,"low":0.819,"volume":64965,"amount":53564,"pct":-0.97,"change":-0.97},{"date":"2022-01-24","open":0.825,"close":0.822,"high":0.827,"low":0.812,"volume":59143,"amount":48586,"pct":0.12,"change":0.12},{"date":"2022-01-25","open":0.817,"close":0.8,"high":0.818,"low":0.8,"volume":36616,"amount":29613,"pct":-2.68,"change":-2.68},{"date":"2022-01-26","open":0.8,"close":0.806,"high":0.808,"low":0.796,"volume":55176,"amount":44279,"pct":0.75,"change":0.75},{"date":"2022-01-27","open":0.804,"close":0.797,"high":0.807,"low":0.797,"volume":69186,"amount":55435,"pct":-1.12,"change":-1.12},{"date":"2022-01-28","open":0.797,"close":0.791,"high":0.8,"low":0.79,"volume":58655,"amount":46601,"pct":-0.75,"change":-0.75},{"date":"2022-02-07","open":0.791,"close":0.811,"high":0.813,"low":0.791,"volume":40293,"amount":32295,"pct":2.53,"change":2.53},{"date":"2022-02-08","open":0.811,"close":0.83,"high":0.83,"low":0.811,"volume":86440,"amount":70924,"pct":2.34,"change":2.34},{"date":"2022-02-09","open":0.83,"close":0.834,"high":0.84,"low":0.83,"volume":58277,"amount":48574,"pct":0.48,"change":0.48},{"date":"2022-02-10","open":0.835,"close":0.845,"high":0.846,"low":0.83,"volume":85349,"amount":71608,"pct":1.32,"change":1.32},{"date":"2022-02-11","open":0.847,"close":0.848,"high":0.855,"low":0.846,"volume":119080,"amount":101099,"pct":0.36,"change":0.36},{"date":"2022-02-14","open":0.848,"close":0.831,"high":0.882,"low":0.827,"volume":58147,"amount":49251,"pct":-2,"change":-2},{"date":"2022-02-15","open":0.831,"close":0.824,"high":0.831,"low":0.82,"volume":73943,"amount":61114,"pct":-0.84,"change":-0.84},{"date":"2022-02-16","open":0.827,"close":0.834,"high":0.834,"low":0.827,"volume":45019,"amount":37388,"pct":1.21,"change":1.21},{"date":"2022-02-17","open":0.834,"close":0.83,"high":0.839,"low":0.828,"volume":56061,"amount":46685,"pct":-0.48,"change":-0.48},{"date":"2022-02-18","open":0.83,"close":0.85,"high":0.85,"low":0.826,"volume":109507,"amount":91876,"pct":2.41,"change":2.41},{"date":"2022-02-21","open":0.848,"close":0.85,"high":0.852,"low":0.839,"volume":87153,"amount":73840,"pct":0,"change":0},{"date":"2022-02-22","open":0.852,"close":0.843,"high":0.852,"low":0.836,"volume":145404,"amount":122975,"pct":-0.82,"change":-0.82},{"date":"2022-02-23","open":0.843,"close":0.838,"high":0.844,"low":0.831,"volume":134017,"amount":112440,"pct":-0.59,"change":-0.59},{"date":"2022-02-24","open":0.834,"close":0.82,"high":0.834,"low":0.812,"volume":108227,"amount":89287,"pct":-2.15,"change":-2.15},{"date":"2022-02-25","open":0.82,"close":0.817,"high":0.827,"low":0.813,"volume":96021,"amount":78665,"pct":-0.37,"change":-0.37},{"date":"2022-02-28","open":0.809,"close":0.818,"high":0.822,"low":0.809,"volume":133682,"amount":108884,"pct":0.12,"change":0.12},{"date":"2022-03-01","open":0.818,"close":0.827,"high":0.827,"low":0.816,"volume":139454,"amount":114631,"pct":1.1,"change":1.1},{"date":"2022-03-02","open":0.83,"close":0.834,"high":0.834,"low":0.823,"volume":154975,"amount":128668,"pct":0.85,"change":0.85},{"date":"2022-03-03","open":0.835,"close":0.843,"high":0.847,"low":0.835,"volume":130598,"amount":109702,"pct":1.08,"change":1.08},{"date":"2022-03-04","open":0.844,"close":0.836,"high":0.844,"low":0.831,"volume":149590,"amount":125469,"pct":-0.83,"change":-0.83},{"date":"2022-03-07","open":0.836,"close":0.832,"high":0.843,"low":0.828,"volume":102429,"amount":85503,"pct":-0.48,"change":-0.48},{"date":"2022-03-08","open":0.832,"close":0.806,"high":0.832,"low":0.804,"volume":126394,"amount":103453,"pct":-3.13,"change":-3.13},{"date":"2022-03-09","open":0.805,"close":0.796,"high":0.812,"low":0.774,"volume":164682,"amount":131210,"pct":-1.24,"change":-1.24},{"date":"2022-03-10","open":0.812,"close":0.804,"high":0.818,"low":0.794,"volume":125532,"amount":101304,"pct":1.01,"change":1.01},{"date":"2022-03-11","open":0.78,"close":0.806,"high":0.81,"low":0.78,"volume":136307,"amount":108228,"pct":0.25,"change":0.25},{"date":"2022-03-14","open":0.8,"close":0.792,"high":0.811,"low":0.791,"volume":131456,"amount":104968,"pct":-1.74,"change":-1.74},{"date":"2022-03-15","open":0.793,"close":0.747,"high":0.793,"low":0.746,"volume":117078,"amount":90121,"pct":-5.68,"change":-5.68},{"date":"2022-03-16","open":0.749,"close":0.763,"high":0.769,"low":0.733,"volume":148744,"amount":112079,"pct":2.14,"change":2.14},{"date":"2022-03-17","open":0.77,"close":0.773,"high":0.783,"low":0.764,"volume":154002,"amount":118967,"pct":1.31,"change":1.31},{"date":"2022-03-18","open":0.77,"close":0.796,"high":0.796,"low":0.77,"volume":221593,"amount":173507,"pct":2.98,"change":2.98},{"date":"2022-03-21","open":0.804,"close":0.792,"high":0.804,"low":0.785,"volume":106287,"amount":84631,"pct":-0.5,"change":-0.5},{"date":"2022-03-22","open":0.788,"close":0.804,"high":0.809,"low":0.788,"volume":135627,"amount":108129,"pct":1.52,"change":1.52},{"date":"2022-03-23","open":0.804,"close":0.805,"high":0.81,"low":0.797,"volume":166060,"amount":133512,"pct":0.12,"change":0.12},{"date":"2022-03-24","open":0.805,"close":0.803,"high":0.808,"low":0.8,"volume":116308,"amount":93512,"pct":-0.25,"change":-0.25},{"date":"2022-03-25","open":0.803,"close":0.803,"high":0.811,"low":0.798,"volume":122997,"amount":98859,"pct":0,"change":0},{"date":"2022-03-28","open":0.803,"close":0.823,"high":0.824,"low":0.796,"volume":199041,"amount":161522,"pct":2.49,"change":2.49},{"date":"2022-03-29","open":0.821,"close":0.819,"high":0.821,"low":0.813,"volume":174712,"amount":143002,"pct":-0.49,"change":-0.49},{"date":"2022-03-30","open":0.819,"close":0.827,"high":0.829,"low":0.816,"volume":139096,"amount":114441,"pct":0.98,"change":0.98},{"date":"2022-03-31","open":0.83,"close":0.842,"high":0.847,"low":0.829,"volume":237093,"amount":198447,"pct":1.81,"change":1.81},{"date":"2022-04-01","open":0.839,"close":0.855,"high":0.857,"low":0.834,"volume":189964,"amount":160757,"pct":1.54,"change":1.54},{"date":"2022-04-06","open":0.855,"close":0.869,"high":0.872,"low":0.853,"volume":211071,"amount":181996,"pct":1.64,"change":1.64},{"date":"2022-04-07","open":0.868,"close":0.852,"high":0.869,"low":0.85,"volume":327672,"amount":281716,"pct":-1.96,"change":-1.96},{"date":"2022-04-08","open":0.852,"close":0.866,"high":0.868,"low":0.85,"volume":203779,"amount":175046,"pct":1.64,"change":1.64},{"date":"2022-04-11","open":0.864,"close":0.859,"high":0.864,"low":0.851,"volume":238755,"amount":205210,"pct":-0.81,"change":-0.81},{"date":"2022-04-12","open":0.853,"close":0.851,"high":0.859,"low":0.845,"volume":314505,"amount":267958,"pct":-0.93,"change":-0.93},{"date":"2022-04-13","open":0.846,"close":0.849,"high":0.858,"low":0.844,"volume":228376,"amount":193948,"pct":-0.24,"change":-0.24},{"date":"2022-04-14","open":0.844,"close":0.862,"high":0.865,"low":0.844,"volume":208689,"amount":178168,"pct":1.53,"change":1.53},{"date":"2022-04-15","open":0.864,"close":0.858,"high":0.868,"low":0.854,"volume":201207,"amount":173239,"pct":-0.46,"change":-0.46},{"date":"2022-04-18","open":0.858,"close":0.844,"high":0.858,"low":0.842,"volume":231688,"amount":197051,"pct":-1.63,"change":-1.63},{"date":"2022-04-19","open":0.844,"close":0.853,"high":0.855,"low":0.837,"volume":182973,"amount":155024,"pct":1.07,"change":1.07},{"date":"2022-04-20","open":0.85,"close":0.835,"high":0.86,"low":0.831,"volume":241139,"amount":203521,"pct":-2.11,"change":-2.11},{"date":"2022-04-21","open":0.84,"close":0.819,"high":0.84,"low":0.816,"volume":286175,"amount":237168,"pct":-1.92,"change":-1.92},{"date":"2022-04-22","open":0.82,"close":0.832,"high":0.836,"low":0.808,"volume":217030,"amount":178833,"pct":1.59,"change":1.59},{"date":"2022-04-25","open":0.827,"close":0.799,"high":0.829,"low":0.798,"volume":279553,"amount":227346,"pct":-3.97,"change":-3.97},{"date":"2022-04-26","open":0.796,"close":0.799,"high":0.813,"low":0.793,"volume":232869,"amount":186353,"pct":0,"change":0},{"date":"2022-04-27","open":0.797,"close":0.803,"high":0.805,"low":0.784,"volume":244171,"amount":194665,"pct":0.5,"change":0.5},{"date":"2022-04-28","open":0.798,"close":0.82,"high":0.82,"low":0.798,"volume":245408,"amount":198535,"pct":2.12,"change":2.12},{"date":"2022-04-29","open":0.82,"close":0.833,"high":0.834,"low":0.81,"volume":226394,"amount":186605,"pct":1.59,"change":1.59},{"date":"2022-05-05","open":0.833,"close":0.833,"high":0.837,"low":0.824,"volume":208370,"amount":173312,"pct":0,"change":0},{"date":"2022-05-06","open":0.823,"close":0.811,"high":0.823,"low":0.808,"volume":208302,"amount":170027,"pct":-2.64,"change":-2.64},{"date":"2022-05-09","open":0.8,"close":0.815,"high":0.816,"low":0.796,"volume":208237,"amount":167995,"pct":0.49,"change":0.49},{"date":"2022-05-10","open":0.809,"close":0.823,"high":0.823,"low":0.797,"volume":243735,"amount":198157,"pct":0.98,"change":0.98},{"date":"2022-05-11","open":0.817,"close":0.824,"high":0.829,"low":0.817,"volume":220075,"amount":180847,"pct":0.12,"change":0.12},{"date":"2022-05-12","open":0.815,"close":0.822,"high":0.829,"low":0.815,"volume":341099,"amount":279786,"pct":-0.24,"change":-0.24},{"date":"2022-05-13","open":0.822,"close":0.837,"high":0.839,"low":0.822,"volume":622197,"amount":516424,"pct":1.82,"change":1.82},{"date":"2022-05-16","open":0.843,"close":0.844,"high":0.846,"low":0.836,"volume":234792,"amount":197754,"pct":0.84,"change":0.84},{"date":"2022-05-17","open":0.844,"close":0.836,"high":0.844,"low":0.829,"volume":244268,"amount":204758,"pct":-0.95,"change":-0.95},{"date":"2022-05-18","open":0.836,"close":0.832,"high":0.838,"low":0.829,"volume":204201,"amount":170253,"pct":-0.48,"change":-0.48},{"date":"2022-05-19","open":0.82,"close":0.837,"high":0.838,"low":0.82,"volume":255944,"amount":212114,"pct":0.6,"change":0.6},{"date":"2022-05-20","open":0.837,"close":0.84,"high":0.842,"low":0.833,"volume":257236,"amount":215564,"pct":0.36,"change":0.36},{"date":"2022-05-23","open":0.84,"close":0.834,"high":0.843,"low":0.833,"volume":224291,"amount":187844,"pct":-0.71,"change":-0.71},{"date":"2022-05-24","open":0.834,"close":0.819,"high":0.838,"low":0.818,"volume":231006,"amount":191100,"pct":-1.8,"change":-1.8},{"date":"2022-05-25","open":0.818,"close":0.832,"high":0.832,"low":0.814,"volume":214399,"amount":176665,"pct":1.59,"change":1.59},{"date":"2022-05-26","open":0.835,"close":0.841,"high":0.843,"low":0.833,"volume":212482,"amount":178060,"pct":1.08,"change":1.08},{"date":"2022-05-27","open":0.841,"close":0.845,"high":0.847,"low":0.839,"volume":233431,"amount":196782,"pct":0.48,"change":0.48},{"date":"2022-05-30","open":0.846,"close":0.846,"high":0.85,"low":0.841,"volume":262579,"amount":222076,"pct":0.12,"change":0.12},{"date":"2022-05-31","open":0.846,"close":0.844,"high":0.846,"low":0.839,"volume":228625,"amount":192902,"pct":-0.24,"change":-0.24},{"date":"2022-06-01","open":0.84,"close":0.845,"high":0.847,"low":0.839,"volume":194879,"amount":164234,"pct":0.12,"change":0.12},{"date":"2022-06-02","open":0.846,"close":0.839,"high":0.846,"low":0.835,"volume":212971,"amount":179215,"pct":-0.71,"change":-0.71},{"date":"2022-06-06","open":0.838,"close":0.838,"high":0.838,"low":0.827,"volume":231472,"amount":193337,"pct":-0.12,"change":-0.12},{"date":"2022-06-07","open":0.839,"close":0.839,"high":0.841,"low":0.833,"volume":195137,"amount":163525,"pct":0.12,"change":0.12},{"date":"2022-06-08","open":0.835,"close":0.844,"high":0.847,"low":0.833,"volume":268066,"amount":225108,"pct":0.6,"change":0.6},{"date":"2022-06-09","open":0.844,"close":0.847,"high":0.853,"low":0.843,"volume":252358,"amount":213684,"pct":0.36,"change":0.36},{"date":"2022-06-10","open":0.844,"close":0.849,"high":0.851,"low":0.841,"volume":212802,"amount":180084,"pct":0.24,"change":0.24},{"date":"2022-06-13","open":0.848,"close":0.835,"high":0.848,"low":0.829,"volume":262953,"amount":220881,"pct":-1.65,"change":-1.65},{"date":"2022-06-14","open":0.831,"close":0.846,"high":0.847,"low":0.828,"volume":257117,"amount":215464,"pct":1.32,"change":1.32},{"date":"2022-06-15","open":0.846,"close":0.852,"high":0.861,"low":0.843,"volume":336723,"amount":286383,"pct":0.71,"change":0.71},{"date":"2022-06-16","open":0.851,"close":0.839,"high":0.853,"low":0.836,"volume":314592,"amount":265752,"pct":-1.53,"change":-1.53},{"date":"2022-06-17","open":0.838,"close":0.836,"high":0.838,"low":0.827,"volume":274465,"amount":229110,"pct":-0.36,"change":-0.36},{"date":"2022-06-20","open":0.836,"close":0.833,"high":0.836,"low":0.83,"volume":213117,"amount":177686,"pct":-0.36,"change":-0.36},{"date":"2022-06-21","open":0.833,"close":0.836,"high":0.842,"low":0.832,"volume":365930,"amount":305826,"pct":0.36,"change":0.36},{"date":"2022-06-22","open":0.836,"close":0.825,"high":0.836,"low":0.823,"volume":214429,"amount":177976,"pct":-1.32,"change":-1.32},{"date":"2022-06-23","open":0.828,"close":0.828,"high":0.83,"low":0.819,"volume":242069,"amount":200010,"pct":0.36,"change":0.36},{"date":"2022-06-24","open":0.828,"close":0.825,"high":0.831,"low":0.823,"volume":254773,"amount":210634,"pct":-0.36,"change":-0.36},{"date":"2022-06-27","open":0.825,"close":0.835,"high":0.837,"low":0.825,"volume":233148,"amount":193629,"pct":1.21,"change":1.21},{"date":"2022-06-28","open":0.834,"close":0.839,"high":0.839,"low":0.832,"volume":208639,"amount":174422,"pct":0.48,"change":0.48},{"date":"2022-06-29","open":0.84,"close":0.845,"high":0.851,"low":0.833,"volume":285536,"amount":240493,"pct":0.72,"change":0.72},{"date":"2022-06-30","open":0.845,"close":0.848,"high":0.851,"low":0.843,"volume":261410,"amount":221349,"pct":0.36,"change":0.36},{"date":"2022-07-01","open":0.85,"close":0.848,"high":0.854,"low":0.841,"volume":263594,"amount":223594,"pct":0,"change":0},{"date":"2022-07-04","open":0.849,"close":0.847,"high":0.849,"low":0.842,"volume":246902,"amount":209064,"pct":-0.12,"change":-0.12},{"date":"2022-07-05","open":0.842,"close":0.85,"high":0.852,"low":0.842,"volume":290145,"amount":245608,"pct":0.35,"change":0.35},{"date":"2022-07-06","open":0.849,"close":0.832,"high":0.849,"low":0.827,"volume":264430,"amount":221923,"pct":-2.12,"change":-2.12},{"date":"2022-07-07","open":0.831,"close":0.834,"high":0.835,"low":0.829,"volume":182630,"amount":151994,"pct":0.24,"change":0.24},{"date":"2022-07-08","open":0.836,"close":0.834,"high":0.837,"low":0.832,"volume":216047,"amount":180345,"pct":0,"change":0},{"date":"2022-07-11","open":0.834,"close":0.829,"high":0.835,"low":0.824,"volume":208441,"amount":173110,"pct":-0.6,"change":-0.6},{"date":"2022-07-12","open":0.832,"close":0.836,"high":0.842,"low":0.831,"volume":259710,"amount":216923,"pct":0.84,"change":0.84},{"date":"2022-07-13","open":0.836,"close":0.836,"high":0.839,"low":0.832,"volume":185257,"amount":154829,"pct":0,"change":0},{"date":"2022-07-14","open":0.836,"close":0.822,"high":0.836,"low":0.821,"volume":291493,"amount":241575,"pct":-1.67,"change":-1.67},{"date":"2022-07-15","open":0.824,"close":0.81,"high":0.824,"low":0.808,"volume":246205,"amount":201026,"pct":-1.46,"change":-1.46},{"date":"2022-07-18","open":0.807,"close":0.826,"high":0.827,"low":0.807,"volume":244192,"amount":199444,"pct":1.98,"change":1.98},{"date":"2022-07-19","open":0.826,"close":0.827,"high":0.83,"low":0.824,"volume":204747,"amount":169275,"pct":0.12,"change":0.12},{"date":"2022-07-20","open":0.827,"close":0.831,"high":0.831,"low":0.827,"volume":201488,"amount":167034,"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":188104,"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":155256,"pct":-0.37,"change":-0.37},{"date":"2022-07-25","open":0.814,"close":0.816,"high":0.82,"low":0.814,"volume":179080,"amount":146129,"pct":0.12,"change":0.12},{"date":"2022-07-26","open":0.816,"close":0.825,"high":0.828,"low":0.814,"volume":212011,"amount":174008,"pct":1.1,"change":1.1},{"date":"2022-07-27","open":0.825,"close":0.822,"high":0.826,"low":0.821,"volume":177782,"amount":146403,"pct":-0.36,"change":-0.36},{"date":"2022-07-28","open":0.823,"close":0.824,"high":0.828,"low":0.823,"volume":229410,"amount":189149,"pct":0.24,"change":0.24},{"date":"2022-07-29","open":0.825,"close":0.817,"high":0.828,"low":0.817,"volume":215710,"amount":177260,"pct":-0.85,"change":-0.85},{"date":"2022-08-01","open":0.817,"close":0.817,"high":0.82,"low":0.812,"volume":183272,"amount":149642,"pct":0,"change":0},{"date":"2022-08-02","open":0.81,"close":0.801,"high":0.816,"low":0.794,"volume":295412,"amount":237881,"pct":-1.96,"change":-1.96},{"date":"2022-08-03","open":0.801,"close":0.79,"high":0.807,"low":0.789,"volume":237341,"amount":189101,"pct":-1.37,"change":-1.37},{"date":"2022-08-04","open":0.791,"close":0.795,"high":0.796,"low":0.788,"volume":223538,"amount":177154,"pct":0.63,"change":0.63},{"date":"2022-08-05","open":0.796,"close":0.799,"high":0.799,"low":0.791,"volume":229265,"amount":182552,"pct":0.5,"change":0.5},{"date":"2022-08-08","open":0.799,"close":0.807,"high":0.809,"low":0.799,"volume":207689,"amount":166878,"pct":1,"change":1},{"date":"2022-08-09","open":0.807,"close":0.811,"high":0.811,"low":0.805,"volume":199494,"amount":161291,"pct":0.5,"change":0.5},{"date":"2022-08-10","open":0.811,"close":0.808,"high":0.811,"low":0.805,"volume":193494,"amount":156488,"pct":-0.37,"change":-0.37},{"date":"2022-08-11","open":0.807,"close":0.816,"high":0.817,"low":0.807,"volume":253481,"amount":205763,"pct":0.99,"change":0.99},{"date":"2022-08-12","open":0.815,"close":0.823,"high":0.824,"low":0.815,"volume":199203,"amount":163197,"pct":0.86,"change":0.86},{"date":"2022-08-15","open":0.821,"close":0.823,"high":0.827,"low":0.821,"volume":256750,"amount":211305,"pct":0,"change":0},{"date":"2022-08-16","open":0.819,"close":0.825,"high":0.827,"low":0.819,"volume":387036,"amount":318337,"pct":0.24,"change":0.24},{"date":"2022-08-17","open":0.824,"close":0.827,"high":0.828,"low":0.821,"volume":246174,"amount":203094,"pct":0.24,"change":0.24},{"date":"2022-08-18","open":0.826,"close":0.821,"high":0.827,"low":0.818,"volume":213898,"amount":176038,"pct":-0.73,"change":-0.73},{"date":"2022-08-19","open":0.821,"close":0.829,"high":0.832,"low":0.821,"volume":236800,"amount":195538,"pct":0.97,"change":0.97},{"date":"2022-08-22","open":0.832,"close":0.833,"high":0.835,"low":0.828,"volume":192400,"amount":160077,"pct":0.48,"change":0.48},{"date":"2022-08-23","open":0.835,"close":0.835,"high":0.837,"low":0.829,"volume":242678,"amount":202393,"pct":0.24,"change":0.24},{"date":"2022-08-24","open":0.839,"close":0.828,"high":0.839,"low":0.827,"volume":216013,"amount":179993,"pct":-0.84,"change":-0.84},{"date":"2022-08-25","open":0.828,"close":0.844,"high":0.848,"low":0.828,"volume":328760,"amount":275172,"pct":1.93,"change":1.93},{"date":"2022-08-26","open":0.846,"close":0.844,"high":0.85,"low":0.841,"volume":299325,"amount":253004,"pct":0,"change":0},{"date":"2022-08-29","open":0.844,"close":0.85,"high":0.852,"low":0.834,"volume":260938,"amount":220493,"pct":0.71,"change":0.71},{"date":"2022-08-30","open":0.851,"close":0.852,"high":0.855,"low":0.844,"volume":231340,"amount":196755,"pct":0.24,"change":0.24},{"date":"2022-08-31","open":0.854,"close":0.847,"high":0.856,"low":0.845,"volume":293811,"amount":249886,"pct":-0.59,"change":-0.59},{"date":"2022-09-01","open":0.848,"close":0.854,"high":0.864,"low":0.846,"volume":308949,"amount":263533,"pct":0.83,"change":0.83},{"date":"2022-09-02","open":0.854,"close":0.854,"high":0.857,"low":0.851,"volume":282524,"amount":241275,"pct":0,"change":0},{"date":"2022-09-05","open":0.854,"close":0.869,"high":0.871,"low":0.854,"volume":272539,"amount":234929,"pct":1.76,"change":1.76},{"date":"2022-09-06","open":0.874,"close":0.88,"high":0.881,"low":0.869,"volume":271866,"amount":238155,"pct":1.27,"change":1.27},{"date":"2022-09-07","open":0.88,"close":0.882,"high":0.882,"low":0.874,"volume":281396,"amount":247488,"pct":0.23,"change":0.23},{"date":"2022-09-08","open":0.881,"close":0.883,"high":0.886,"low":0.874,"volume":240695,"amount":212052,"pct":0.11,"change":0.11},{"date":"2022-09-09","open":0.883,"close":0.894,"high":0.895,"low":0.882,"volume":265900,"amount":236252,"pct":1.25,"change":1.25},{"date":"2022-09-13","open":0.894,"close":0.889,"high":0.896,"low":0.887,"volume":259375,"amount":231233,"pct":-0.56,"change":-0.56},{"date":"2022-09-14","open":0.889,"close":0.88,"high":0.889,"low":0.879,"volume":255958,"amount":226331,"pct":-1.01,"change":-1.01},{"date":"2022-09-15","open":0.881,"close":0.889,"high":0.893,"low":0.876,"volume":346944,"amount":306959,"pct":1.02,"change":1.02},{"date":"2022-09-16","open":0.89,"close":0.861,"high":0.89,"low":0.861,"volume":294241,"amount":257608,"pct":-3.15,"change":-3.15},{"date":"2022-09-19","open":0.859,"close":0.86,"high":0.863,"low":0.853,"volume":302042,"amount":259379,"pct":-0.12,"change":-0.12},{"date":"2022-09-20","open":0.859,"close":0.855,"high":0.864,"low":0.853,"volume":247433,"amount":212236,"pct":-0.58,"change":-0.58},{"date":"2022-09-21","open":0.849,"close":0.864,"high":0.866,"low":0.848,"volume":254720,"amount":218231,"pct":1.05,"change":1.05},{"date":"2022-09-22","open":0.862,"close":0.86,"high":0.862,"low":0.854,"volume":255370,"amount":219491,"pct":-0.46,"change":-0.46},{"date":"2022-09-23","open":0.855,"close":0.852,"high":0.865,"low":0.85,"volume":285875,"amount":244566,"pct":-0.93,"change":-0.93},{"date":"2022-09-26","open":0.845,"close":0.838,"high":0.853,"low":0.836,"volume":286908,"amount":241863,"pct":-1.64,"change":-1.64},{"date":"2022-09-27","open":0.834,"close":0.845,"high":0.846,"low":0.829,"volume":260849,"amount":218722,"pct":0.84,"change":0.84},{"date":"2022-09-28","open":0.845,"close":0.84,"high":0.847,"low":0.839,"volume":252742,"amount":212998,"pct":-0.59,"change":-0.59},{"date":"2022-09-29","open":0.841,"close":0.832,"high":0.846,"low":0.828,"volume":256342,"amount":214494,"pct":-0.95,"change":-0.95},{"date":"2022-09-30","open":0.829,"close":0.835,"high":0.843,"low":0.829,"volume":268367,"amount":223818,"pct":0.36,"change":0.36},{"date":"2022-10-10","open":0.835,"close":0.842,"high":0.852,"low":0.835,"volume":229583,"amount":193079,"pct":0.84,"change":0.84},{"date":"2022-10-11","open":0.841,"close":0.838,"high":0.842,"low":0.83,"volume":228940,"amount":191794,"pct":-0.48,"change":-0.48},{"date":"2022-10-12","open":0.837,"close":0.845,"high":0.849,"low":0.831,"volume":286527,"amount":240826,"pct":0.84,"change":0.84},{"date":"2022-10-13","open":0.849,"close":0.846,"high":0.849,"low":0.831,"volume":236805,"amount":199804,"pct":0.12,"change":0.12},{"date":"2022-10-14","open":0.844,"close":0.847,"high":0.851,"low":0.841,"volume":242049,"amount":204713,"pct":0.12,"change":0.12},{"date":"2022-10-17","open":0.84,"close":0.843,"high":0.845,"low":0.833,"volume":231055,"amount":194144,"pct":-0.47,"change":-0.47},{"date":"2022-10-18","open":0.846,"close":0.841,"high":0.847,"low":0.837,"volume":213221,"amount":179692,"pct":-0.24,"change":-0.24},{"date":"2022-10-19","open":0.84,"close":0.836,"high":0.844,"low":0.835,"volume":256261,"amount":214939,"pct":-0.59,"change":-0.59},{"date":"2022-10-20","open":0.834,"close":0.83,"high":0.836,"low":0.829,"volume":223158,"amount":185723,"pct":-0.72,"change":-0.72},{"date":"2022-10-21","open":0.827,"close":0.833,"high":0.839,"low":0.827,"volume":252989,"amount":210360,"pct":0.36,"change":0.36},{"date":"2022-10-24","open":0.825,"close":0.815,"high":0.833,"low":0.811,"volume":245929,"amount":201908,"pct":-2.16,"change":-2.16},{"date":"2022-10-25","open":0.814,"close":0.809,"high":0.816,"low":0.804,"volume":216741,"amount":175723,"pct":-0.74,"change":-0.74},{"date":"2022-10-26","open":0.813,"close":0.803,"high":0.813,"low":0.8,"volume":229925,"amount":185607,"pct":-0.74,"change":-0.74},{"date":"2022-10-27","open":0.803,"close":0.806,"high":0.811,"low":0.803,"volume":215194,"amount":173393,"pct":0.37,"change":0.37},{"date":"2022-10-28","open":0.808,"close":0.792,"high":0.808,"low":0.791,"volume":250576,"amount":200398,"pct":-1.74,"change":-1.74},{"date":"2022-10-31","open":0.793,"close":0.772,"high":0.793,"low":0.771,"volume":256495,"amount":200643,"pct":-2.53,"change":-2.53},{"date":"2022-11-01","open":0.772,"close":0.78,"high":0.78,"low":0.768,"volume":245764,"amount":190467,"pct":1.04,"change":1.04},{"date":"2022-11-02","open":0.779,"close":0.791,"high":0.793,"low":0.778,"volume":254714,"amount":200014,"pct":1.41,"change":1.41},{"date":"2022-11-03","open":0.79,"close":0.785,"high":0.79,"low":0.781,"volume":214420,"amount":168641,"pct":-0.76,"change":-0.76},{"date":"2022-11-04","open":0.785,"close":0.795,"high":0.8,"low":0.785,"volume":262456,"amount":207668,"pct":1.27,"change":1.27},{"date":"2022-11-07","open":0.797,"close":0.802,"high":0.803,"low":0.794,"volume":382606,"amount":305702,"pct":0.88,"change":0.88},{"date":"2022-11-08","open":0.801,"close":0.8,"high":0.804,"low":0.798,"volume":153801,"amount":123156,"pct":-0.25,"change":-0.25},{"date":"2022-11-09","open":0.8,"close":0.801,"high":0.809,"low":0.799,"volume":139273,"amount":111732,"pct":0.13,"change":0.13},{"date":"2022-11-10","open":0.8,"close":0.801,"high":0.802,"low":0.791,"volume":263042,"amount":210039,"pct":0,"change":0},{"date":"2022-11-11","open":0.803,"close":0.824,"high":0.828,"low":0.803,"volume":270782,"amount":220552,"pct":2.87,"change":2.87},{"date":"2022-11-14","open":0.823,"close":0.818,"high":0.836,"low":0.818,"volume":232247,"amount":191313,"pct":-0.73,"change":-0.73},{"date":"2022-11-15","open":0.818,"close":0.824,"high":0.824,"low":0.815,"volume":199034,"amount":163258,"pct":0.73,"change":0.73},{"date":"2022-11-16","open":0.824,"close":0.821,"high":0.824,"low":0.82,"volume":254557,"amount":209309,"pct":-0.36,"change":-0.36},{"date":"2022-11-17","open":0.821,"close":0.819,"high":0.821,"low":0.814,"volume":172532,"amount":141261,"pct":-0.24,"change":-0.24},{"date":"2022-11-18","open":0.818,"close":0.816,"high":0.821,"low":0.815,"volume":169283,"amount":138389,"pct":-0.37,"change":-0.37},{"date":"2022-11-21","open":0.816,"close":0.81,"high":0.816,"low":0.805,"volume":204227,"amount":165781,"pct":-0.74,"change":-0.74},{"date":"2022-11-22","open":0.81,"close":0.819,"high":0.826,"low":0.81,"volume":273641,"amount":223359,"pct":1.11,"change":1.11},{"date":"2022-11-23","open":0.823,"close":0.827,"high":0.832,"low":0.819,"volume":261021,"amount":215408,"pct":0.98,"change":0.98},{"date":"2022-11-24","open":0.828,"close":0.829,"high":0.832,"low":0.826,"volume":210002,"amount":174039,"pct":0.24,"change":0.24},{"date":"2022-11-25","open":0.83,"close":0.849,"high":0.849,"low":0.83,"volume":257509,"amount":216179,"pct":2.41,"change":2.41},{"date":"2022-11-28","open":0.84,"close":0.84,"high":0.841,"low":0.83,"volume":224100,"amount":187740,"pct":-1.06,"change":-1.06},{"date":"2022-11-29","open":0.841,"close":0.864,"high":0.866,"low":0.841,"volume":223879,"amount":190969,"pct":2.86,"change":2.86},{"date":"2022-11-30","open":0.86,"close":0.864,"high":0.876,"low":0.86,"volume":250299,"amount":216509,"pct":0,"change":0},{"date":"2022-12-01","open":0.862,"close":0.858,"high":0.871,"low":0.856,"volume":331294,"amount":285493,"pct":-0.69,"change":-0.69},{"date":"2022-12-02","open":0.855,"close":0.851,"high":0.858,"low":0.846,"volume":211326,"amount":180155,"pct":-0.82,"change":-0.82},{"date":"2022-12-05","open":0.85,"close":0.866,"high":0.868,"low":0.85,"volume":177918,"amount":152743,"pct":1.76,"change":1.76},{"date":"2022-12-06","open":0.862,"close":0.861,"high":0.866,"low":0.858,"volume":197018,"amount":169780,"pct":-0.58,"change":-0.58},{"date":"2022-12-07","open":0.86,"close":0.856,"high":0.863,"low":0.85,"volume":207782,"amount":178121,"pct":-0.58,"change":-0.58},{"date":"2022-12-08","open":0.855,"close":0.861,"high":0.863,"low":0.854,"volume":427889,"amount":367236,"pct":0.58,"change":0.58},{"date":"2022-12-09","open":0.864,"close":0.857,"high":0.864,"low":0.854,"volume":210308,"amount":180812,"pct":-0.46,"change":-0.46},{"date":"2022-12-12","open":0.85,"close":0.84,"high":0.852,"low":0.836,"volume":426581,"amount":360248,"pct":-1.98,"change":-1.98},{"date":"2022-12-13","open":0.84,"close":0.843,"high":0.845,"low":0.838,"volume":150771,"amount":126874,"pct":0.36,"change":0.36},{"date":"2022-12-14","open":0.843,"close":0.839,"high":0.843,"low":0.837,"volume":148791,"amount":125059,"pct":-0.47,"change":-0.47},{"date":"2022-12-15","open":0.84,"close":0.832,"high":0.842,"low":0.83,"volume":153363,"amount":128211,"pct":-0.83,"change":-0.83},{"date":"2022-12-16","open":0.831,"close":0.838,"high":0.843,"low":0.831,"volume":173115,"amount":144681,"pct":0.72,"change":0.72},{"date":"2022-12-19","open":0.839,"close":0.826,"high":0.84,"low":0.822,"volume":157749,"amount":131208,"pct":-1.43,"change":-1.43},{"date":"2022-12-20","open":0.825,"close":0.818,"high":0.825,"low":0.814,"volume":142187,"amount":116664,"pct":-0.97,"change":-0.97},{"date":"2022-12-21","open":0.819,"close":0.818,"high":0.822,"low":0.816,"volume":142447,"amount":116628,"pct":0,"change":0},{"date":"2022-12-22","open":0.82,"close":0.814,"high":0.825,"low":0.809,"volume":145078,"amount":118529,"pct":-0.49,"change":-0.49},{"date":"2022-12-23","open":0.811,"close":0.809,"high":0.814,"low":0.806,"volume":135462,"amount":109724,"pct":-0.61,"change":-0.61},{"date":"2022-12-26","open":0.81,"close":0.809,"high":0.81,"low":0.807,"volume":139597,"amount":112934,"pct":0,"change":0},{"date":"2022-12-27","open":0.81,"close":0.819,"high":0.821,"low":0.808,"volume":158362,"amount":128986,"pct":1.24,"change":1.24},{"date":"2022-12-28","open":0.82,"close":0.818,"high":0.821,"low":0.813,"volume":144006,"amount":117797,"pct":-0.12,"change":-0.12},{"date":"2022-12-29","open":0.817,"close":0.814,"high":0.817,"low":0.811,"volume":140782,"amount":114702,"pct":-0.49,"change":-0.49},{"date":"2022-12-30","open":0.814,"close":0.818,"high":0.82,"low":0.812,"volume":135264,"amount":110375,"pct":0.49,"change":0.49},{"date":"2023-01-03","open":0.819,"close":0.822,"high":0.822,"low":0.815,"volume":199669,"amount":163629,"pct":0.49,"change":0.49},{"date":"2023-01-04","open":0.822,"close":0.827,"high":0.829,"low":0.82,"volume":197511,"amount":162848,"pct":0.61,"change":0.61},{"date":"2023-01-05","open":0.827,"close":0.826,"high":0.829,"low":0.825,"volume":186023,"amount":153795,"pct":-0.12,"change":-0.12},{"date":"2023-01-06","open":0.827,"close":0.827,"high":0.828,"low":0.824,"volume":161330,"amount":133339,"pct":0.12,"change":0.12},{"date":"2023-01-09","open":0.826,"close":0.826,"high":0.829,"low":0.825,"volume":178548,"amount":147570,"pct":-0.12,"change":-0.12},{"date":"2023-01-10","open":0.825,"close":0.82,"high":0.825,"low":0.819,"volume":206143,"amount":169501,"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":172215,"pct":0.49,"change":0.49},{"date":"2023-01-12","open":0.823,"close":0.822,"high":0.823,"low":0.819,"volume":190372,"amount":156438,"pct":-0.24,"change":-0.24},{"date":"2023-01-13","open":0.823,"close":0.831,"high":0.831,"low":0.822,"volume":276154,"amount":228310,"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":174336,"pct":0.12,"change":0.12},{"date":"2023-01-17","open":0.832,"close":0.83,"high":0.832,"low":0.827,"volume":226767,"amount":188273,"pct":-0.24,"change":-0.24},{"date":"2023-01-18","open":0.83,"close":0.834,"high":0.835,"low":0.83,"volume":224446,"amount":186795,"pct":0.48,"change":0.48},{"date":"2023-01-19","open":0.834,"close":0.837,"high":0.837,"low":0.83,"volume":170435,"amount":142228,"pct":0.36,"change":0.36},{"date":"2023-01-20","open":0.837,"close":0.845,"high":0.846,"low":0.837,"volume":214552,"amount":180492,"pct":0.96,"change":0.96},{"date":"2023-01-30","open":0.848,"close":0.84,"high":0.852,"low":0.84,"volume":231988,"amount":196030,"pct":-0.59,"change":-0.59},{"date":"2023-01-31","open":0.841,"close":0.844,"high":0.846,"low":0.84,"volume":219378,"amount":184881,"pct":0.48,"change":0.48},{"date":"2023-02-01","open":0.845,"close":0.849,"high":0.849,"low":0.841,"volume":311054,"amount":263152,"pct":0.59,"change":0.59},{"date":"2023-02-02","open":0.85,"close":0.848,"high":0.85,"low":0.845,"volume":289992,"amount":245986,"pct":-0.12,"change":-0.12},{"date":"2023-02-03","open":0.848,"close":0.843,"high":0.849,"low":0.838,"volume":374438,"amount":316213,"pct":-0.59,"change":-0.59},{"date":"2023-02-06","open":0.843,"close":0.84,"high":0.843,"low":0.836,"volume":287838,"amount":241928,"pct":-0.36,"change":-0.36},{"date":"2023-02-07","open":0.842,"close":0.843,"high":0.845,"low":0.84,"volume":249878,"amount":210522,"pct":0.36,"change":0.36},{"date":"2023-02-08","open":0.85,"close":0.84,"high":0.85,"low":0.839,"volume":207712,"amount":175465,"pct":-0.36,"change":-0.36},{"date":"2023-02-09","open":0.835,"close":0.847,"high":0.847,"low":0.835,"volume":210340,"amount":176896,"pct":0.83,"change":0.83},{"date":"2023-02-10","open":0.846,"close":0.851,"high":0.851,"low":0.844,"volume":229430,"amount":194557,"pct":0.47,"change":0.47},{"date":"2023-02-13","open":0.85,"close":0.854,"high":0.854,"low":0.846,"volume":172190,"amount":146534,"pct":0.35,"change":0.35},{"date":"2023-02-14","open":0.854,"close":0.857,"high":0.858,"low":0.853,"volume":188376,"amount":161156,"pct":0.35,"change":0.35},{"date":"2023-02-15","open":0.857,"close":0.855,"high":0.86,"low":0.854,"volume":143574,"amount":122971,"pct":-0.23,"change":-0.23},{"date":"2023-02-16","open":0.855,"close":0.852,"high":0.865,"low":0.848,"volume":238989,"amount":204336,"pct":-0.35,"change":-0.35},{"date":"2023-02-17","open":0.851,"close":0.849,"high":0.855,"low":0.848,"volume":142736,"amount":121433,"pct":-0.35,"change":-0.35},{"date":"2023-02-20","open":0.848,"close":0.867,"high":0.869,"low":0.848,"volume":256677,"amount":220229,"pct":2.12,"change":2.12},{"date":"2023-02-21","open":0.865,"close":0.876,"high":0.878,"low":0.865,"volume":154928,"amount":134942,"pct":1.04,"change":1.04},{"date":"2023-02-22","open":0.872,"close":0.878,"high":0.879,"low":0.872,"volume":428351,"amount":374914,"pct":0.23,"change":0.23},{"date":"2023-02-23","open":0.882,"close":0.874,"high":0.882,"low":0.872,"volume":395176,"amount":346767,"pct":-0.46,"change":-0.46},{"date":"2023-02-24","open":0.872,"close":0.875,"high":0.876,"low":0.868,"volume":192069,"amount":167628,"pct":0.11,"change":0.11},{"date":"2023-02-27","open":0.876,"close":0.871,"high":0.876,"low":0.869,"volume":205968,"amount":179810,"pct":-0.46,"change":-0.46},{"date":"2023-02-28","open":0.869,"close":0.875,"high":0.876,"low":0.867,"volume":241790,"amount":210780,"pct":0.46,"change":0.46},{"date":"2023-03-01","open":0.873,"close":0.88,"high":0.882,"low":0.873,"volume":203994,"amount":178903,"pct":0.57,"change":0.57},{"date":"2023-03-02","open":0.881,"close":0.888,"high":0.889,"low":0.878,"volume":219764,"amount":194271,"pct":0.91,"change":0.91},{"date":"2023-03-03","open":0.888,"close":0.895,"high":0.896,"low":0.886,"volume":183586,"amount":163621,"pct":0.79,"change":0.79},{"date":"2023-03-06","open":0.894,"close":0.895,"high":0.899,"low":0.893,"volume":141280,"amount":126481,"pct":0,"change":0},{"date":"2023-03-07","open":0.895,"close":0.892,"high":0.906,"low":0.891,"volume":144245,"amount":129244,"pct":-0.34,"change":-0.34},{"date":"2023-03-08","open":0.885,"close":0.89,"high":0.891,"low":0.884,"volume":204127,"amount":181163,"pct":-0.22,"change":-0.22},{"date":"2023-03-09","open":0.889,"close":0.889,"high":0.893,"low":0.886,"volume":160756,"amount":142952,"pct":-0.11,"change":-0.11},{"date":"2023-03-10","open":0.889,"close":0.871,"high":0.889,"low":0.87,"volume":145306,"amount":127833,"pct":-2.02,"change":-2.02},{"date":"2023-03-13","open":0.867,"close":0.883,"high":0.884,"low":0.867,"volume":140803,"amount":123238,"pct":1.38,"change":1.38},{"date":"2023-03-14","open":0.883,"close":0.879,"high":0.887,"low":0.875,"volume":129975,"amount":114508,"pct":-0.45,"change":-0.45},{"date":"2023-03-15","open":0.881,"close":0.893,"high":0.895,"low":0.881,"volume":149674,"amount":132836,"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":130947,"pct":-0.78,"change":-0.78},{"date":"2023-03-17","open":0.887,"close":0.9,"high":0.902,"low":0.887,"volume":169395,"amount":151439,"pct":1.58,"change":1.58},{"date":"2023-03-20","open":0.896,"close":0.894,"high":0.908,"low":0.894,"volume":203102,"amount":182386,"pct":-0.67,"change":-0.67},{"date":"2023-03-21","open":0.892,"close":0.892,"high":0.898,"low":0.886,"volume":138582,"amount":123615,"pct":-0.22,"change":-0.22},{"date":"2023-03-22","open":0.891,"close":0.897,"high":0.897,"low":0.889,"volume":148016,"amount":132252,"pct":0.56,"change":0.56},{"date":"2023-03-23","open":0.895,"close":0.897,"high":0.897,"low":0.89,"volume":106683,"amount":95455,"pct":0,"change":0},{"date":"2023-03-24","open":0.897,"close":0.89,"high":0.897,"low":0.888,"volume":134080,"amount":119733,"pct":-0.78,"change":-0.78},{"date":"2023-03-27","open":0.891,"close":0.883,"high":0.891,"low":0.877,"volume":147986,"amount":131042,"pct":-0.79,"change":-0.79},{"date":"2023-03-28","open":0.88,"close":0.886,"high":0.89,"low":0.879,"volume":94232,"amount":83278,"pct":0.34,"change":0.34},{"date":"2023-03-29","open":0.886,"close":0.881,"high":0.886,"low":0.878,"volume":117190,"amount":103449,"pct":-0.56,"change":-0.56},{"date":"2023-03-30","open":0.883,"close":0.883,"high":0.886,"low":0.875,"volume":154171,"amount":135940,"pct":0.23,"change":0.23},{"date":"2023-03-31","open":0.883,"close":0.887,"high":0.89,"low":0.883,"volume":206599,"amount":182995,"pct":0.45,"change":0.45},{"date":"2023-04-03","open":0.889,"close":0.896,"high":0.897,"low":0.888,"volume":140668,"amount":125546,"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":245788,"pct":0.67,"change":0.67},{"date":"2023-04-06","open":0.902,"close":0.896,"high":0.902,"low":0.893,"volume":140914,"amount":126576,"pct":-0.67,"change":-0.67},{"date":"2023-04-07","open":0.896,"close":0.893,"high":0.896,"low":0.89,"volume":227287,"amount":203138,"pct":-0.33,"change":-0.33},{"date":"2023-04-10","open":0.893,"close":0.892,"high":0.896,"low":0.892,"volume":237585,"amount":212223,"pct":-0.11,"change":-0.11},{"date":"2023-04-11","open":0.892,"close":0.904,"high":0.904,"low":0.892,"volume":247408,"amount":222172,"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":311072,"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":529986,"pct":0.11,"change":0.11},{"date":"2023-04-14","open":0.923,"close":0.919,"high":0.926,"low":0.913,"volume":269309,"amount":247832,"pct":-0.43,"change":-0.43},{"date":"2023-04-17","open":0.919,"close":0.929,"high":0.931,"low":0.915,"volume":513421,"amount":474144,"pct":1.09,"change":1.09},{"date":"2023-04-18","open":0.929,"close":0.932,"high":0.934,"low":0.925,"volume":945981,"amount":879762,"pct":0.32,"change":0.32},{"date":"2023-04-19","open":0.932,"close":0.934,"high":0.939,"low":0.931,"volume":476435,"amount":444990,"pct":0.21,"change":0.21},{"date":"2023-04-20","open":0.934,"close":0.941,"high":0.941,"low":0.929,"volume":637988,"amount":597316,"pct":0.75,"change":0.75},{"date":"2023-04-21","open":0.941,"close":0.928,"high":0.947,"low":0.927,"volume":702798,"amount":657643,"pct":-1.38,"change":-1.38},{"date":"2023-04-24","open":0.929,"close":0.93,"high":0.937,"low":0.924,"volume":469814,"amount":436927,"pct":0.22,"change":0.22},{"date":"2023-04-25","open":0.925,"close":0.936,"high":0.937,"low":0.921,"volume":521261,"amount":484642,"pct":0.65,"change":0.65},{"date":"2023-04-26","open":0.932,"close":0.938,"high":0.943,"low":0.92,"volume":496674,"amount":463521,"pct":0.21,"change":0.21},{"date":"2023-04-27","open":0.935,"close":0.94,"high":0.946,"low":0.934,"volume":412990,"amount":387694,"pct":0.21,"change":0.21},{"date":"2023-04-28","open":0.94,"close":0.96,"high":0.962,"low":0.935,"volume":570396,"amount":541448,"pct":2.13,"change":2.13},{"date":"2023-05-04","open":0.961,"close":0.989,"high":0.99,"low":0.955,"volume":1278591,"amount":1245028,"pct":3.02,"change":3.02},{"date":"2023-05-05","open":0.988,"close":0.984,"high":1.002,"low":0.978,"volume":1326977,"amount":1311053,"pct":-0.51,"change":-0.51},{"date":"2023-05-08","open":0.985,"close":1.011,"high":1.016,"low":0.982,"volume":1140562,"amount":1138851,"pct":2.74,"change":2.74},{"date":"2023-05-09","open":1.011,"close":0.998,"high":1.022,"low":0.996,"volume":826848,"amount":832429,"pct":-1.29,"change":-1.29},{"date":"2023-05-10","open":0.995,"close":0.973,"high":0.997,"low":0.97,"volume":2106985,"amount":2072746,"pct":-2.51,"change":-2.51},{"date":"2023-05-11","open":0.972,"close":0.98,"high":0.991,"low":0.966,"volume":1579554,"amount":1543619,"pct":0.72,"change":0.72},{"date":"2023-05-12","open":0.972,"close":0.963,"high":0.977,"low":0.96,"volume":666389,"amount":645065,"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":1439831,"pct":-0.42,"change":-0.42},{"date":"2023-05-16","open":0.953,"close":0.947,"high":0.963,"low":0.945,"volume":520636,"amount":495645,"pct":-1.25,"change":-1.25},{"date":"2023-05-17","open":0.944,"close":0.946,"high":0.951,"low":0.941,"volume":362776,"amount":343005,"pct":-0.11,"change":-0.11},{"date":"2023-05-18","open":0.949,"close":0.956,"high":0.964,"low":0.945,"volume":876529,"amount":835770,"pct":1.06,"change":1.06},{"date":"2023-05-19","open":0.952,"close":0.941,"high":0.954,"low":0.939,"volume":952828,"amount":901852,"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":311716,"pct":-0.21,"change":-0.21},{"date":"2023-05-23","open":0.941,"close":0.926,"high":0.942,"low":0.925,"volume":574354,"amount":536159,"pct":-1.38,"change":-1.38},{"date":"2023-05-24","open":0.924,"close":0.913,"high":0.924,"low":0.91,"volume":610148,"amount":559963,"pct":-1.4,"change":-1.4},{"date":"2023-05-25","open":0.912,"close":0.907,"high":0.914,"low":0.897,"volume":454978,"amount":412893,"pct":-0.66,"change":-0.66},{"date":"2023-05-26","open":0.905,"close":0.922,"high":0.925,"low":0.904,"volume":593418,"amount":542384,"pct":1.65,"change":1.65},{"date":"2023-05-29","open":0.926,"close":0.924,"high":0.931,"low":0.921,"volume":541708,"amount":501351,"pct":0.22,"change":0.22},{"date":"2023-05-30","open":0.921,"close":0.931,"high":0.933,"low":0.917,"volume":565200,"amount":523093,"pct":0.76,"change":0.76},{"date":"2023-05-31","open":0.928,"close":0.923,"high":0.931,"low":0.92,"volume":393655,"amount":364328,"pct":-0.86,"change":-0.86},{"date":"2023-06-01","open":0.918,"close":0.927,"high":0.934,"low":0.918,"volume":594082,"amount":549080,"pct":0.43,"change":0.43},{"date":"2023-06-02","open":0.933,"close":0.927,"high":0.933,"low":0.925,"volume":319570,"amount":297040,"pct":0,"change":0},{"date":"2023-06-05","open":0.93,"close":0.939,"high":0.941,"low":0.927,"volume":487664,"amount":455600,"pct":1.29,"change":1.29},{"date":"2023-06-06","open":0.939,"close":0.931,"high":0.947,"low":0.93,"volume":382539,"amount":358343,"pct":-0.85,"change":-0.85},{"date":"2023-06-07","open":0.931,"close":0.941,"high":0.942,"low":0.93,"volume":311409,"amount":291479,"pct":1.07,"change":1.07},{"date":"2023-06-08","open":0.941,"close":0.946,"high":0.948,"low":0.932,"volume":2233486,"amount":2103385,"pct":0.53,"change":0.53},{"date":"2023-06-09","open":0.947,"close":0.949,"high":0.952,"low":0.944,"volume":1108457,"amount":1050817,"pct":0.32,"change":0.32},{"date":"2023-06-12","open":0.949,"close":0.94,"high":0.952,"low":0.935,"volume":1115995,"amount":1053499,"pct":-0.95,"change":-0.95},{"date":"2023-06-13","open":0.938,"close":0.938,"high":0.941,"low":0.934,"volume":610875,"amount":572848,"pct":-0.21,"change":-0.21},{"date":"2023-06-14","open":0.936,"close":0.931,"high":0.946,"low":0.93,"volume":2636715,"amount":2467306,"pct":-0.75,"change":-0.75},{"date":"2023-06-15","open":0.931,"close":0.933,"high":0.936,"low":0.93,"volume":609893,"amount":568725,"pct":0.21,"change":0.21},{"date":"2023-06-16","open":0.935,"close":0.933,"high":0.939,"low":0.932,"volume":493320,"amount":461131,"pct":0,"change":0},{"date":"2023-06-19","open":0.933,"close":0.918,"high":0.934,"low":0.917,"volume":1213656,"amount":1123239,"pct":-1.61,"change":-1.61},{"date":"2023-06-20","open":0.916,"close":0.912,"high":0.919,"low":0.909,"volume":543298,"amount":496574,"pct":-0.65,"change":-0.65},{"date":"2023-06-21","open":0.911,"close":0.906,"high":0.915,"low":0.903,"volume":671249,"amount":609998,"pct":-0.66,"change":-0.66},{"date":"2023-06-26","open":0.898,"close":0.887,"high":0.902,"low":0.884,"volume":471533,"amount":420961,"pct":-2.1,"change":-2.1},{"date":"2023-06-27","open":0.887,"close":0.905,"high":0.908,"low":0.885,"volume":703178,"amount":630223,"pct":2.03,"change":2.03},{"date":"2023-06-28","open":0.905,"close":0.909,"high":0.91,"low":0.9,"volume":657745,"amount":595917,"pct":0.44,"change":0.44},{"date":"2023-06-29","open":0.91,"close":0.906,"high":0.911,"low":0.904,"volume":375427,"amount":340794,"pct":-0.33,"change":-0.33},{"date":"2023-06-30","open":0.906,"close":0.911,"high":0.914,"low":0.905,"volume":231358,"amount":210304,"pct":0.55,"change":0.55},{"date":"2023-07-03","open":0.912,"close":0.922,"high":0.925,"low":0.911,"volume":319082,"amount":292758,"pct":1.21,"change":1.21},{"date":"2023-07-04","open":0.922,"close":0.921,"high":0.924,"low":0.915,"volume":683172,"amount":628860,"pct":-0.11,"change":-0.11},{"date":"2023-07-05","open":0.921,"close":0.919,"high":0.922,"low":0.916,"volume":316453,"amount":290979,"pct":-0.22,"change":-0.22},{"date":"2023-07-06","open":0.919,"close":0.916,"high":0.923,"low":0.913,"volume":340199,"amount":312218,"pct":-0.33,"change":-0.33},{"date":"2023-07-07","open":0.913,"close":0.918,"high":0.922,"low":0.912,"volume":527494,"amount":483316,"pct":0.22,"change":0.22},{"date":"2023-07-10","open":0.922,"close":0.92,"high":0.923,"low":0.917,"volume":343299,"amount":316007,"pct":0.22,"change":0.22},{"date":"2023-07-11","open":0.92,"close":0.921,"high":0.925,"low":0.917,"volume":371123,"amount":341712,"pct":0.11,"change":0.11},{"date":"2023-07-12","open":0.922,"close":0.922,"high":0.93,"low":0.92,"volume":770355,"amount":711423,"pct":0.11,"change":0.11},{"date":"2023-07-13","open":0.924,"close":0.933,"high":0.934,"low":0.921,"volume":272497,"amount":252877,"pct":1.19,"change":1.19},{"date":"2023-07-14","open":0.934,"close":0.937,"high":0.939,"low":0.932,"volume":454509,"amount":425193,"pct":0.43,"change":0.43},{"date":"2023-07-17","open":0.935,"close":0.93,"high":0.935,"low":0.925,"volume":458063,"amount":426571,"pct":-0.75,"change":-0.75},{"date":"2023-07-18","open":0.93,"close":0.928,"high":0.931,"low":0.925,"volume":225837,"amount":209690,"pct":-0.22,"change":-0.22},{"date":"2023-07-19","open":0.929,"close":0.935,"high":0.936,"low":0.929,"volume":479536,"amount":447047,"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":287237,"pct":-0.64,"change":-0.64},{"date":"2023-07-21","open":0.927,"close":0.928,"high":0.932,"low":0.925,"volume":345009,"amount":320168,"pct":-0.11,"change":-0.11},{"date":"2023-07-24","open":0.931,"close":0.93,"high":0.933,"low":0.925,"volume":451886,"amount":420141,"pct":0.22,"change":0.22},{"date":"2023-07-25","open":0.935,"close":0.947,"high":0.949,"low":0.934,"volume":566480,"amount":533199,"pct":1.83,"change":1.83},{"date":"2023-07-26","open":0.947,"close":0.945,"high":0.949,"low":0.941,"volume":1748027,"amount":1652760,"pct":-0.21,"change":-0.21},{"date":"2023-07-27","open":0.945,"close":0.947,"high":0.956,"low":0.943,"volume":766675,"amount":726616,"pct":0.21,"change":0.21},{"date":"2023-07-28","open":0.946,"close":0.963,"high":0.964,"low":0.943,"volume":805660,"amount":768600,"pct":1.69,"change":1.69},{"date":"2023-07-31","open":0.966,"close":0.969,"high":0.975,"low":0.964,"volume":1111660,"amount":1076643,"pct":0.62,"change":0.62},{"date":"2023-08-01","open":0.969,"close":0.969,"high":0.976,"low":0.967,"volume":512988,"amount":497727,"pct":0,"change":0},{"date":"2023-08-02","open":0.97,"close":0.959,"high":0.97,"low":0.955,"volume":531006,"amount":511624,"pct":-1.03,"change":-1.03},{"date":"2023-08-03","open":0.958,"close":0.961,"high":0.964,"low":0.952,"volume":596197,"amount":571604,"pct":0.21,"change":0.21},{"date":"2023-08-04","open":0.968,"close":0.962,"high":0.971,"low":0.962,"volume":675189,"amount":652064,"pct":0.1,"change":0.1},{"date":"2023-08-07","open":0.962,"close":0.953,"high":0.962,"low":0.952,"volume":469225,"amount":449166,"pct":-0.94,"change":-0.94},{"date":"2023-08-08","open":0.952,"close":0.957,"high":0.959,"low":0.952,"volume":454301,"amount":433857,"pct":0.42,"change":0.42},{"date":"2023-08-09","open":0.955,"close":0.95,"high":0.956,"low":0.947,"volume":515513,"amount":490768,"pct":-0.73,"change":-0.73},{"date":"2023-08-10","open":0.951,"close":0.95,"high":0.955,"low":0.947,"volume":369059,"amount":350883,"pct":0,"change":0},{"date":"2023-08-11","open":0.951,"close":0.94,"high":0.953,"low":0.937,"volume":946159,"amount":894357,"pct":-1.05,"change":-1.05},{"date":"2023-08-14","open":0.932,"close":0.938,"high":0.94,"low":0.924,"volume":729020,"amount":680540,"pct":-0.21,"change":-0.21},{"date":"2023-08-15","open":0.938,"close":0.944,"high":0.945,"low":0.934,"volume":1531771,"amount":1440248,"pct":0.64,"change":0.64},{"date":"2023-08-16","open":0.942,"close":0.939,"high":0.943,"low":0.933,"volume":588434,"amount":552687,"pct":-0.53,"change":-0.53},{"date":"2023-08-17","open":0.935,"close":0.938,"high":0.939,"low":0.93,"volume":1086156,"amount":1016099,"pct":-0.11,"change":-0.11},{"date":"2023-08-18","open":0.937,"close":0.936,"high":0.946,"low":0.934,"volume":585370,"amount":549223,"pct":-0.21,"change":-0.21},{"date":"2023-08-21","open":0.936,"close":0.929,"high":0.939,"low":0.928,"volume":492497,"amount":459500,"pct":-0.75,"change":-0.75},{"date":"2023-08-22","open":0.93,"close":0.942,"high":0.942,"low":0.928,"volume":511704,"amount":478699,"pct":1.4,"change":1.4},{"date":"2023-08-23","open":0.936,"close":0.939,"high":0.947,"low":0.935,"volume":726416,"amount":682286,"pct":-0.32,"change":-0.32},{"date":"2023-08-24","open":0.941,"close":0.935,"high":0.943,"low":0.932,"volume":966008,"amount":905874,"pct":-0.43,"change":-0.43},{"date":"2023-08-25","open":0.932,"close":0.934,"high":0.939,"low":0.929,"volume":911844,"amount":851206,"pct":-0.11,"change":-0.11},{"date":"2023-08-28","open":0.97,"close":0.945,"high":0.976,"low":0.942,"volume":741041,"amount":710103,"pct":1.18,"change":1.18},{"date":"2023-08-29","open":0.945,"close":0.946,"high":0.948,"low":0.939,"volume":905475,"amount":855221,"pct":0.11,"change":0.11},{"date":"2023-08-30","open":0.947,"close":0.937,"high":0.947,"low":0.936,"volume":1107853,"amount":1043321,"pct":-0.95,"change":-0.95},{"date":"2023-08-31","open":0.937,"close":0.932,"high":0.94,"low":0.929,"volume":698036,"amount":652315,"pct":-0.53,"change":-0.53},{"date":"2023-09-01","open":0.932,"close":0.937,"high":0.939,"low":0.932,"volume":409737,"amount":383104,"pct":0.54,"change":0.54},{"date":"2023-09-04","open":0.938,"close":0.956,"high":0.957,"low":0.938,"volume":947639,"amount":897651,"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":779536,"pct":-0.94,"change":-0.94},{"date":"2023-09-06","open":0.946,"close":0.943,"high":0.946,"low":0.94,"volume":797330,"amount":752480,"pct":-0.42,"change":-0.42},{"date":"2023-09-07","open":0.945,"close":0.942,"high":0.948,"low":0.94,"volume":703455,"amount":663886,"pct":-0.11,"change":-0.11},{"date":"2023-09-08","open":0.941,"close":0.938,"high":0.942,"low":0.932,"volume":673450,"amount":631864,"pct":-0.42,"change":-0.42},{"date":"2023-09-11","open":0.937,"close":0.944,"high":0.945,"low":0.936,"volume":605973,"amount":569918,"pct":0.64,"change":0.64},{"date":"2023-09-12","open":0.944,"close":0.942,"high":0.944,"low":0.94,"volume":409944,"amount":386372,"pct":-0.21,"change":-0.21},{"date":"2023-09-13","open":0.941,"close":0.943,"high":0.949,"low":0.94,"volume":953486,"amount":899376,"pct":0.11,"change":0.11},{"date":"2023-09-14","open":0.945,"close":0.949,"high":0.952,"low":0.942,"volume":1048418,"amount":992852,"pct":0.64,"change":0.64},{"date":"2023-09-15","open":0.951,"close":0.95,"high":0.96,"low":0.948,"volume":1149402,"amount":1094518,"pct":0.11,"change":0.11},{"date":"2023-09-18","open":0.948,"close":0.95,"high":0.952,"low":0.942,"volume":752061,"amount":712954,"pct":0,"change":0},{"date":"2023-09-19","open":0.949,"close":0.955,"high":0.958,"low":0.949,"volume":833981,"amount":794575,"pct":0.53,"change":0.53},{"date":"2023-09-20","open":0.954,"close":0.961,"high":0.962,"low":0.952,"volume":2396196,"amount":2293759,"pct":0.63,"change":0.63},{"date":"2023-09-21","open":0.958,"close":0.953,"high":0.961,"low":0.952,"volume":910773,"amount":870699,"pct":-0.83,"change":-0.83},{"date":"2023-09-22","open":0.95,"close":0.958,"high":0.96,"low":0.949,"volume":1587467,"amount":1514840,"pct":0.52,"change":0.52},{"date":"2023-09-25","open":0.959,"close":0.958,"high":0.962,"low":0.956,"volume":744079,"amount":713386,"pct":0,"change":0},{"date":"2023-09-26","open":0.958,"close":0.956,"high":0.959,"low":0.953,"volume":693900,"amount":663715,"pct":-0.21,"change":-0.21},{"date":"2023-09-27","open":0.955,"close":0.953,"high":0.958,"low":0.951,"volume":871525,"amount":831653,"pct":-0.31,"change":-0.31},{"date":"2023-09-28","open":0.953,"close":0.952,"high":0.955,"low":0.95,"volume":650308,"amount":619418,"pct":-0.1,"change":-0.1},{"date":"2023-10-09","open":0.948,"close":0.949,"high":0.95,"low":0.937,"volume":985705,"amount":932477,"pct":-0.32,"change":-0.32},{"date":"2023-10-10","open":0.95,"close":0.936,"high":0.951,"low":0.936,"volume":914472,"amount":862576,"pct":-1.37,"change":-1.37},{"date":"2023-10-11","open":0.939,"close":0.936,"high":0.941,"low":0.935,"volume":793693,"amount":744286,"pct":0,"change":0},{"date":"2023-10-12","open":0.94,"close":0.948,"high":0.948,"low":0.938,"volume":1214038,"amount":1145445,"pct":1.28,"change":1.28},{"date":"2023-10-13","open":0.941,"close":0.947,"high":0.949,"low":0.941,"volume":703115,"amount":664092,"pct":-0.11,"change":-0.11},{"date":"2023-10-16","open":0.946,"close":0.951,"high":0.951,"low":0.942,"volume":552985,"amount":523953,"pct":0.42,"change":0.42},{"date":"2023-10-17","open":0.95,"close":0.956,"high":0.958,"low":0.95,"volume":767631,"amount":731936,"pct":0.53,"change":0.53},{"date":"2023-10-18","open":0.957,"close":0.951,"high":0.957,"low":0.949,"volume":788700,"amount":752025,"pct":-0.52,"change":-0.52},{"date":"2023-10-19","open":0.948,"close":0.931,"high":0.948,"low":0.931,"volume":1087348,"amount":1021563,"pct":-2.1,"change":-2.1},{"date":"2023-10-20","open":0.928,"close":0.934,"high":0.936,"low":0.925,"volume":913773,"amount":850494,"pct":0.32,"change":0.32},{"date":"2023-10-23","open":0.927,"close":0.915,"high":0.927,"low":0.907,"volume":1423713,"amount":1308392,"pct":-2.03,"change":-2.03},{"date":"2023-10-24","open":0.916,"close":0.92,"high":0.922,"low":0.912,"volume":685155,"amount":628630,"pct":0.55,"change":0.55},{"date":"2023-10-25","open":0.925,"close":0.931,"high":0.935,"low":0.925,"volume":718959,"amount":667913,"pct":1.2,"change":1.2},{"date":"2023-10-26","open":0.927,"close":0.934,"high":0.934,"low":0.925,"volume":779473,"amount":724910,"pct":0.32,"change":0.32},{"date":"2023-10-27","open":0.933,"close":0.938,"high":0.94,"low":0.932,"volume":665017,"amount":622290,"pct":0.43,"change":0.43},{"date":"2023-10-30","open":0.935,"close":0.922,"high":0.935,"low":0.919,"volume":2494343,"amount":2314127,"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":553047,"pct":0,"change":0},{"date":"2023-11-01","open":0.922,"close":0.923,"high":0.924,"low":0.917,"volume":775697,"amount":714805,"pct":0.11,"change":0.11},{"date":"2023-11-02","open":0.922,"close":0.925,"high":0.929,"low":0.921,"volume":632090,"amount":584209,"pct":0.22,"change":0.22},{"date":"2023-11-03","open":0.924,"close":0.919,"high":0.926,"low":0.918,"volume":843963,"amount":777923,"pct":-0.65,"change":-0.65},{"date":"2023-11-06","open":0.92,"close":0.917,"high":0.922,"low":0.914,"volume":1356043,"amount":1245186,"pct":-0.22,"change":-0.22},{"date":"2023-11-07","open":0.916,"close":0.919,"high":0.92,"low":0.912,"volume":1412989,"amount":1295358,"pct":0.22,"change":0.22},{"date":"2023-11-08","open":0.918,"close":0.919,"high":0.922,"low":0.916,"volume":1138706,"amount":1046186,"pct":0,"change":0},{"date":"2023-11-09","open":0.918,"close":0.921,"high":0.924,"low":0.917,"volume":738458,"amount":679381,"pct":0.22,"change":0.22},{"date":"2023-11-10","open":0.92,"close":0.916,"high":0.92,"low":0.911,"volume":822109,"amount":753668,"pct":-0.54,"change":-0.54},{"date":"2023-11-13","open":0.916,"close":0.919,"high":0.919,"low":0.912,"volume":565769,"amount":518527,"pct":0.33,"change":0.33},{"date":"2023-11-14","open":0.919,"close":0.92,"high":0.921,"low":0.916,"volume":1129553,"amount":1038059,"pct":0.11,"change":0.11},{"date":"2023-11-15","open":0.922,"close":0.927,"high":0.927,"low":0.922,"volume":599199,"amount":553959,"pct":0.76,"change":0.76},{"date":"2023-11-16","open":0.925,"close":0.926,"high":0.929,"low":0.922,"volume":1516081,"amount":1403133,"pct":-0.11,"change":-0.11},{"date":"2023-11-17","open":0.925,"close":0.924,"high":0.926,"low":0.92,"volume":400324,"amount":369799,"pct":-0.22,"change":-0.22},{"date":"2023-11-20","open":0.925,"close":0.928,"high":0.928,"low":0.92,"volume":697365,"amount":645237,"pct":0.43,"change":0.43},{"date":"2023-11-21","open":0.927,"close":0.931,"high":0.935,"low":0.926,"volume":1222884,"amount":1136976,"pct":0.32,"change":0.32},{"date":"2023-11-22","open":0.928,"close":0.927,"high":0.935,"low":0.927,"volume":942104,"amount":875450,"pct":-0.43,"change":-0.43},{"date":"2023-11-23","open":0.926,"close":0.933,"high":0.934,"low":0.924,"volume":696007,"amount":646765,"pct":0.65,"change":0.65},{"date":"2023-11-24","open":0.932,"close":0.933,"high":0.935,"low":0.929,"volume":561937,"amount":523866,"pct":0,"change":0},{"date":"2023-11-27","open":0.931,"close":0.926,"high":0.932,"low":0.921,"volume":660349,"amount":612474,"pct":-0.75,"change":-0.75},{"date":"2023-11-28","open":0.926,"close":0.926,"high":0.926,"low":0.92,"volume":577189,"amount":533611,"pct":0,"change":0},{"date":"2023-11-29","open":0.926,"close":0.919,"high":0.926,"low":0.917,"volume":683804,"amount":630467,"pct":-0.76,"change":-0.76},{"date":"2023-11-30","open":0.917,"close":0.921,"high":0.921,"low":0.917,"volume":577157,"amount":530407,"pct":0.22,"change":0.22},{"date":"2023-12-01","open":0.92,"close":0.932,"high":0.933,"low":0.92,"volume":840639,"amount":778642,"pct":1.19,"change":1.19},{"date":"2023-12-04","open":0.928,"close":0.928,"high":0.931,"low":0.926,"volume":950195,"amount":882019,"pct":-0.43,"change":-0.43},{"date":"2023-12-05","open":0.927,"close":0.916,"high":0.928,"low":0.913,"volume":1644495,"amount":1514580,"pct":-1.29,"change":-1.29},{"date":"2023-12-06","open":0.912,"close":0.913,"high":0.916,"low":0.903,"volume":737463,"amount":671829,"pct":-0.33,"change":-0.33},{"date":"2023-12-07","open":0.911,"close":0.912,"high":0.914,"low":0.906,"volume":703695,"amount":640890,"pct":-0.11,"change":-0.11},{"date":"2023-12-08","open":0.912,"close":0.911,"high":0.916,"low":0.909,"volume":752788,"amount":686543,"pct":-0.11,"change":-0.11},{"date":"2023-12-11","open":0.909,"close":0.92,"high":0.922,"low":0.896,"volume":923386,"amount":841897,"pct":0.99,"change":0.99},{"date":"2023-12-12","open":0.921,"close":0.925,"high":0.926,"low":0.914,"volume":715243,"amount":659096,"pct":0.54,"change":0.54},{"date":"2023-12-13","open":0.922,"close":0.919,"high":0.926,"low":0.918,"volume":897795,"amount":827094,"pct":-0.65,"change":-0.65},{"date":"2023-12-14","open":0.919,"close":0.918,"high":0.923,"low":0.915,"volume":425394,"amount":390831,"pct":-0.11,"change":-0.11},{"date":"2023-12-15","open":0.917,"close":0.913,"high":0.92,"low":0.91,"volume":456735,"amount":417913,"pct":-0.54,"change":-0.54},{"date":"2023-12-18","open":0.91,"close":0.912,"high":0.917,"low":0.908,"volume":433974,"amount":395676,"pct":-0.11,"change":-0.11},{"date":"2023-12-19","open":0.912,"close":0.911,"high":0.913,"low":0.906,"volume":585921,"amount":533481,"pct":-0.11,"change":-0.11},{"date":"2023-12-20","open":0.91,"close":0.908,"high":0.919,"low":0.908,"volume":628929,"amount":573112,"pct":-0.33,"change":-0.33},{"date":"2023-12-21","open":0.908,"close":0.906,"high":0.908,"low":0.898,"volume":703163,"amount":636363,"pct":-0.22,"change":-0.22},{"date":"2023-12-22","open":0.904,"close":0.907,"high":0.913,"low":0.904,"volume":757919,"amount":687433,"pct":0.11,"change":0.11},{"date":"2023-12-25","open":0.908,"close":0.906,"high":0.908,"low":0.899,"volume":581641,"amount":526531,"pct":-0.11,"change":-0.11},{"date":"2023-12-26","open":0.906,"close":0.905,"high":0.914,"low":0.905,"volume":1663328,"amount":1509470,"pct":-0.11,"change":-0.11},{"date":"2023-12-27","open":0.904,"close":0.912,"high":0.913,"low":0.902,"volume":655904,"amount":595397,"pct":0.77,"change":0.77},{"date":"2023-12-28","open":0.913,"close":0.91,"high":0.915,"low":0.906,"volume":1003049,"amount":913778,"pct":-0.22,"change":-0.22},{"date":"2023-12-29","open":0.909,"close":0.914,"high":0.915,"low":0.907,"volume":926120,"amount":843927,"pct":0.44,"change":0.44},{"date":"2024-01-02","open":0.913,"close":0.925,"high":0.929,"low":0.913,"volume":1418845,"amount":1305337,"pct":1.2,"change":1.2},{"date":"2024-01-03","open":0.922,"close":0.935,"high":0.937,"low":0.921,"volume":5676371,"amount":5271930,"pct":1.08,"change":1.08},{"date":"2024-01-04","open":0.936,"close":0.946,"high":0.947,"low":0.935,"volume":2787012,"amount":2622578,"pct":1.18,"change":1.18},{"date":"2024-01-05","open":0.949,"close":0.947,"high":0.96,"low":0.94,"volume":7835173,"amount":7435579,"pct":0.11,"change":0.11},{"date":"2024-01-08","open":0.943,"close":0.936,"high":0.947,"low":0.936,"volume":2466271,"amount":2319528,"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":1625322,"pct":0.75,"change":0.75},{"date":"2024-01-10","open":0.941,"close":0.938,"high":0.944,"low":0.937,"volume":1006328,"amount":945948,"pct":-0.53,"change":-0.53},{"date":"2024-01-11","open":0.936,"close":0.93,"high":0.939,"low":0.929,"volume":2876757,"amount":2685453,"pct":-0.85,"change":-0.85},{"date":"2024-01-12","open":0.928,"close":0.934,"high":0.94,"low":0.926,"volume":1064067,"amount":991710,"pct":0.43,"change":0.43},{"date":"2024-01-15","open":0.935,"close":0.941,"high":0.944,"low":0.933,"volume":1735592,"amount":1628419,"pct":0.75,"change":0.75},{"date":"2024-01-16","open":0.941,"close":0.947,"high":0.95,"low":0.937,"volume":2247587,"amount":2121160,"pct":0.64,"change":0.64},{"date":"2024-01-17","open":0.945,"close":0.934,"high":0.949,"low":0.933,"volume":2764283,"amount":2599117,"pct":-1.37,"change":-1.37},{"date":"2024-01-18","open":0.936,"close":0.928,"high":0.936,"low":0.902,"volume":3131709,"amount":2898397,"pct":-0.64,"change":-0.64},{"date":"2024-01-19","open":0.925,"close":0.922,"high":0.928,"low":0.918,"volume":1494269,"amount":1379584,"pct":-0.65,"change":-0.65},{"date":"2024-01-22","open":0.922,"close":0.898,"high":0.922,"low":0.887,"volume":3573096,"amount":3241691,"pct":-2.6,"change":-2.6},{"date":"2024-01-23","open":0.893,"close":0.904,"high":0.909,"low":0.886,"volume":1888937,"amount":1696265,"pct":0.67,"change":0.67},{"date":"2024-01-24","open":0.904,"close":0.925,"high":0.926,"low":0.904,"volume":1847208,"amount":1689734,"pct":2.32,"change":2.32},{"date":"2024-01-25","open":0.925,"close":0.953,"high":0.955,"low":0.924,"volume":2342443,"amount":2200140,"pct":3.03,"change":3.03},{"date":"2024-01-26","open":0.953,"close":0.969,"high":0.97,"low":0.951,"volume":2515718,"amount":2416976,"pct":1.68,"change":1.68},{"date":"2024-01-29","open":0.97,"close":0.969,"high":0.98,"low":0.965,"volume":2420622,"amount":2350424,"pct":0,"change":0},{"date":"2024-01-30","open":0.965,"close":0.962,"high":0.972,"low":0.956,"volume":2093586,"amount":2017694,"pct":-0.72,"change":-0.72},{"date":"2024-01-31","open":0.957,"close":0.956,"high":0.967,"low":0.95,"volume":2237214,"amount":2142132,"pct":-0.62,"change":-0.62},{"date":"2024-02-01","open":0.955,"close":0.946,"high":0.955,"low":0.941,"volume":1315366,"amount":1248611,"pct":-1.05,"change":-1.05},{"date":"2024-02-02","open":0.946,"close":0.948,"high":0.963,"low":0.928,"volume":8634193,"amount":8170105,"pct":0.21,"change":0.21},{"date":"2024-02-05","open":0.943,"close":0.95,"high":0.953,"low":0.925,"volume":3960890,"amount":3734129,"pct":0.21,"change":0.21},{"date":"2024-02-06","open":0.941,"close":0.963,"high":0.965,"low":0.935,"volume":2893650,"amount":2751861,"pct":1.37,"change":1.37},{"date":"2024-02-07","open":0.963,"close":0.974,"high":0.98,"low":0.952,"volume":3177168,"amount":3073116,"pct":1.14,"change":1.14},{"date":"2024-02-08","open":0.974,"close":0.973,"high":0.977,"low":0.963,"volume":1988240,"amount":1932072,"pct":-0.1,"change":-0.1},{"date":"2024-02-19","open":0.974,"close":0.996,"high":0.998,"low":0.965,"volume":2566606,"amount":2523615,"pct":2.36,"change":2.36},{"date":"2024-02-20","open":0.998,"close":1.004,"high":1.005,"low":0.988,"volume":1802413,"amount":1800160,"pct":0.8,"change":0.8},{"date":"2024-02-21","open":0.997,"close":1.009,"high":1.021,"low":0.995,"volume":3645283,"amount":3665332,"pct":0.5,"change":0.5},{"date":"2024-02-22","open":1.007,"close":1.021,"high":1.023,"low":1.004,"volume":1619079,"amount":1641341,"pct":1.19,"change":1.19},{"date":"2024-02-23","open":1.019,"close":1.023,"high":1.034,"low":1.018,"volume":1503529,"amount":1538862,"pct":0.2,"change":0.2},{"date":"2024-02-26","open":1.02,"close":0.997,"high":1.022,"low":0.994,"volume":3543459,"amount":3572693,"pct":-2.54,"change":-2.54},{"date":"2024-02-27","open":0.996,"close":1.004,"high":1.007,"low":0.993,"volume":1572080,"amount":1572080,"pct":0.7,"change":0.7},{"date":"2024-02-28","open":1.003,"close":0.996,"high":1.009,"low":0.994,"volume":1959590,"amount":1960570,"pct":-0.8,"change":-0.8},{"date":"2024-02-29","open":0.995,"close":1.004,"high":1.005,"low":0.989,"volume":1393833,"amount":1391394,"pct":0.8,"change":0.8},{"date":"2024-03-01","open":1.001,"close":1.004,"high":1.009,"low":0.999,"volume":1320196,"amount":1324487,"pct":0,"change":0},{"date":"2024-03-04","open":1.004,"close":1.009,"high":1.009,"low":0.997,"volume":1525870,"amount":1533118,"pct":0.5,"change":0.5},{"date":"2024-03-05","open":1.007,"close":1.018,"high":1.02,"low":1.005,"volume":2495958,"amount":2527157,"pct":0.89,"change":0.89},{"date":"2024-03-06","open":1.016,"close":1.018,"high":1.027,"low":1.015,"volume":1305557,"amount":1330363,"pct":0,"change":0},{"date":"2024-03-07","open":1.018,"close":1.021,"high":1.031,"low":1.017,"volume":1175573,"amount":1201142,"pct":0.29,"change":0.29},{"date":"2024-03-08","open":1.023,"close":1.027,"high":1.029,"low":1.015,"volume":2036054,"amount":2083901,"pct":0.59,"change":0.59},{"date":"2024-03-11","open":1.024,"close":1.02,"high":1.03,"low":1.011,"volume":3933511,"amount":4017098,"pct":-0.68,"change":-0.68},{"date":"2024-03-12","open":1.016,"close":0.995,"high":1.018,"low":0.992,"volume":4469738,"amount":4493204,"pct":-2.45,"change":-2.45},{"date":"2024-03-13","open":0.991,"close":0.993,"high":0.996,"low":0.983,"volume":3095790,"amount":3067154,"pct":-0.2,"change":-0.2},{"date":"2024-03-14","open":0.991,"close":0.996,"high":1,"low":0.987,"volume":1577178,"amount":1566926,"pct":0.3,"change":0.3},{"date":"2024-03-15","open":0.996,"close":0.997,"high":0.999,"low":0.99,"volume":3053210,"amount":3039471,"pct":0.1,"change":0.1},{"date":"2024-03-18","open":0.997,"close":0.998,"high":0.998,"low":0.991,"volume":1485705,"amount":1479762,"pct":0.1,"change":0.1},{"date":"2024-03-19","open":0.998,"close":0.994,"high":1.001,"low":0.993,"volume":897343,"amount":894202,"pct":-0.4,"change":-0.4},{"date":"2024-03-20","open":0.995,"close":1,"high":1.002,"low":0.988,"volume":1129729,"amount":1125493,"pct":0.6,"change":0.6},{"date":"2024-03-21","open":0.998,"close":1.006,"high":1.007,"low":0.995,"volume":1660843,"amount":1663334,"pct":0.6,"change":0.6},{"date":"2024-03-22","open":1.004,"close":1.001,"high":1.006,"low":0.993,"volume":1356711,"amount":1358068,"pct":-0.5,"change":-0.5},{"date":"2024-03-25","open":1,"close":1.003,"high":1.014,"low":0.997,"volume":1452677,"amount":1457761,"pct":0.2,"change":0.2},{"date":"2024-03-26","open":1.003,"close":1.004,"high":1.005,"low":0.993,"volume":1358722,"amount":1360420,"pct":0.1,"change":0.1},{"date":"2024-03-27","open":1.003,"close":0.998,"high":1.01,"low":0.995,"volume":2162568,"amount":2165812,"pct":-0.6,"change":-0.6},{"date":"2024-03-28","open":0.998,"close":1,"high":1.005,"low":0.994,"volume":1146622,"amount":1145762,"pct":0.2,"change":0.2},{"date":"2024-03-29","open":0.998,"close":1.015,"high":1.016,"low":0.997,"volume":2350912,"amount":2366193,"pct":1.5,"change":1.5},{"date":"2024-04-01","open":1.014,"close":1.015,"high":1.024,"low":1.011,"volume":1390671,"amount":1412922,"pct":0,"change":0},{"date":"2024-04-02","open":1.016,"close":1.023,"high":1.026,"low":1.015,"volume":935867,"amount":954584,"pct":0.79,"change":0.79},{"date":"2024-04-03","open":1.025,"close":1.033,"high":1.033,"low":1.018,"volume":4966159,"amount":5101487,"pct":0.98,"change":0.98},{"date":"2024-04-08","open":1.029,"close":1.036,"high":1.043,"low":1.024,"volume":6237070,"amount":6442893,"pct":0.29,"change":0.29},{"date":"2024-04-09","open":1.033,"close":1.029,"high":1.042,"low":1.025,"volume":1193677,"amount":1232173,"pct":-0.68,"change":-0.68},{"date":"2024-04-10","open":1.029,"close":1.03,"high":1.037,"low":1.025,"volume":1693053,"amount":1744268,"pct":0.1,"change":0.1},{"date":"2024-04-11","open":1.029,"close":1.043,"high":1.047,"low":1.025,"volume":2300679,"amount":2383503,"pct":1.26,"change":1.26},{"date":"2024-04-12","open":1.041,"close":1.04,"high":1.046,"low":1.036,"volume":1703722,"amount":1773149,"pct":-0.29,"change":-0.29},{"date":"2024-04-15","open":1.041,"close":1.063,"high":1.065,"low":1.037,"volume":3268639,"amount":3436974,"pct":2.21,"change":2.21},{"date":"2024-04-16","open":1.064,"close":1.061,"high":1.073,"low":1.052,"volume":2742182,"amount":2913568,"pct":-0.19,"change":-0.19},{"date":"2024-04-17","open":1.061,"close":1.082,"high":1.083,"low":1.053,"volume":3737670,"amount":3998372,"pct":1.98,"change":1.98},{"date":"2024-04-18","open":1.078,"close":1.082,"high":1.094,"low":1.075,"volume":4505033,"amount":4875572,"pct":0,"change":0},{"date":"2024-04-19","open":1.074,"close":1.084,"high":1.091,"low":1.074,"volume":2772687,"amount":2996581,"pct":0.18,"change":0.18},{"date":"2024-04-22","open":1.084,"close":1.062,"high":1.09,"low":1.06,"volume":3500655,"amount":3759703,"pct":-2.03,"change":-2.03},{"date":"2024-04-23","open":1.056,"close":1.046,"high":1.058,"low":1.042,"volume":3619366,"amount":3802144,"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":2216965,"pct":-0.29,"change":-0.29},{"date":"2024-04-25","open":1.043,"close":1.052,"high":1.053,"low":1.039,"volume":1877485,"amount":1965257,"pct":0.86,"change":0.86},{"date":"2024-04-26","open":1.047,"close":1.039,"high":1.053,"low":1.033,"volume":5013460,"amount":5229039,"pct":-1.24,"change":-1.24},{"date":"2024-04-29","open":1.035,"close":1.036,"high":1.038,"low":1.028,"volume":12983285,"amount":13427963,"pct":-0.29,"change":-0.29},{"date":"2024-04-30","open":1.03,"close":1.04,"high":1.046,"low":1.03,"volume":2877419,"amount":2982445,"pct":0.39,"change":0.39},{"date":"2024-05-06","open":1.042,"close":1.047,"high":1.048,"low":1.036,"volume":2236476,"amount":2333204,"pct":0.67,"change":0.67},{"date":"2024-05-07","open":1.048,"close":1.048,"high":1.049,"low":1.04,"volume":1704702,"amount":1783544,"pct":0.1,"change":0.1},{"date":"2024-05-08","open":1.044,"close":1.053,"high":1.059,"low":1.044,"volume":2637057,"amount":2768910,"pct":0.48,"change":0.48},{"date":"2024-05-09","open":1.051,"close":1.061,"high":1.062,"low":1.05,"volume":1675034,"amount":1768836,"pct":0.76,"change":0.76},{"date":"2024-05-10","open":1.06,"close":1.066,"high":1.068,"low":1.057,"volume":2123880,"amount":2257153,"pct":0.47,"change":0.47},{"date":"2024-05-13","open":1.062,"close":1.072,"high":1.074,"low":1.056,"volume":2951282,"amount":3146067,"pct":0.56,"change":0.56},{"date":"2024-05-14","open":1.068,"close":1.068,"high":1.071,"low":1.061,"volume":1950948,"amount":2081662,"pct":-0.37,"change":-0.37},{"date":"2024-05-15","open":1.066,"close":1.066,"high":1.074,"low":1.062,"volume":3559273,"amount":3797744,"pct":-0.19,"change":-0.19},{"date":"2024-05-16","open":1.068,"close":1.068,"high":1.073,"low":1.065,"volume":1761702,"amount":1882379,"pct":0.19,"change":0.19},{"date":"2024-05-17","open":1.068,"close":1.075,"high":1.076,"low":1.064,"volume":1605503,"amount":1719092,"pct":0.66,"change":0.66},{"date":"2024-05-20","open":1.076,"close":1.087,"high":1.09,"low":1.075,"volume":2443983,"amount":2644390,"pct":1.12,"change":1.12},{"date":"2024-05-21","open":1.085,"close":1.089,"high":1.092,"low":1.083,"volume":2371600,"amount":2578522,"pct":0.18,"change":0.18},{"date":"2024-05-22","open":1.089,"close":1.088,"high":1.098,"low":1.086,"volume":1989113,"amount":2168630,"pct":-0.09,"change":-0.09},{"date":"2024-05-23","open":1.085,"close":1.076,"high":1.086,"low":1.073,"volume":2449222,"amount":2645160,"pct":-1.1,"change":-1.1},{"date":"2024-05-24","open":1.074,"close":1.076,"high":1.088,"low":1.073,"volume":2484445,"amount":2677611,"pct":0,"change":0},{"date":"2024-05-27","open":1.077,"close":1.095,"high":1.095,"low":1.076,"volume":2066873,"amount":2244107,"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":2761515,"pct":-0.46,"change":-0.46},{"date":"2024-05-29","open":1.089,"close":1.092,"high":1.1,"low":1.085,"volume":2145286,"amount":2341580,"pct":0.18,"change":0.18},{"date":"2024-05-30","open":1.087,"close":1.083,"high":1.098,"low":1.08,"volume":2031720,"amount":2208480,"pct":-0.82,"change":-0.82},{"date":"2024-05-31","open":1.083,"close":1.085,"high":1.09,"low":1.081,"volume":1345787,"amount":1459842,"pct":0.18,"change":0.18},{"date":"2024-06-03","open":1.084,"close":1.071,"high":1.084,"low":1.066,"volume":1869284,"amount":2011817,"pct":-1.29,"change":-1.29},{"date":"2024-06-04","open":1.069,"close":1.076,"high":1.078,"low":1.065,"volume":2023143,"amount":2168809,"pct":0.47,"change":0.47},{"date":"2024-06-05","open":1.076,"close":1.06,"high":1.077,"low":1.059,"volume":2070208,"amount":2210982,"pct":-1.49,"change":-1.49},{"date":"2024-06-06","open":1.06,"close":1.066,"high":1.072,"low":1.06,"volume":2074641,"amount":2208455,"pct":0.57,"change":0.57},{"date":"2024-06-07","open":1.065,"close":1.075,"high":1.075,"low":1.064,"volume":1964046,"amount":2101038,"pct":0.84,"change":0.84},{"date":"2024-06-11","open":1.073,"close":1.055,"high":1.075,"low":1.05,"volume":2282032,"amount":2426371,"pct":-1.86,"change":-1.86},{"date":"2024-06-12","open":1.053,"close":1.066,"high":1.068,"low":1.049,"volume":1657816,"amount":1755627,"pct":1.04,"change":1.04},{"date":"2024-06-13","open":1.068,"close":1.055,"high":1.068,"low":1.052,"volume":1702315,"amount":1805731,"pct":-1.03,"change":-1.03},{"date":"2024-06-14","open":1.054,"close":1.058,"high":1.061,"low":1.052,"volume":1323256,"amount":1397689,"pct":0.28,"change":0.28},{"date":"2024-06-17","open":1.057,"close":1.044,"high":1.058,"low":1.042,"volume":1790828,"amount":1880817,"pct":-1.32,"change":-1.32},{"date":"2024-06-18","open":1.043,"close":1.047,"high":1.049,"low":1.037,"volume":1785188,"amount":1863736,"pct":0.29,"change":0.29},{"date":"2024-06-19","open":1.047,"close":1.051,"high":1.055,"low":1.046,"volume":2029810,"amount":2130793,"pct":0.38,"change":0.38},{"date":"2024-06-20","open":1.05,"close":1.05,"high":1.054,"low":1.045,"volume":1407511,"amount":1477535,"pct":-0.1,"change":-0.1},{"date":"2024-06-21","open":1.048,"close":1.05,"high":1.055,"low":1.045,"volume":1214234,"amount":1274339,"pct":0,"change":0},{"date":"2024-06-24","open":1.048,"close":1.036,"high":1.048,"low":1.031,"volume":1450021,"amount":1509109,"pct":-1.33,"change":-1.33},{"date":"2024-06-25","open":1.036,"close":1.042,"high":1.046,"low":1.035,"volume":1600879,"amount":1664514,"pct":0.58,"change":0.58},{"date":"2024-06-26","open":1.04,"close":1.047,"high":1.048,"low":1.035,"volume":1938458,"amount":2020842,"pct":0.48,"change":0.48},{"date":"2024-06-27","open":1.045,"close":1.046,"high":1.051,"low":1.041,"volume":2339638,"amount":2446676,"pct":-0.1,"change":-0.1},{"date":"2024-06-28","open":1.046,"close":1.059,"high":1.062,"low":1.043,"volume":3273726,"amount":3445597,"pct":1.24,"change":1.24},{"date":"2024-07-01","open":1.058,"close":1.078,"high":1.078,"low":1.057,"volume":2014583,"amount":2151071,"pct":1.79,"change":1.79},{"date":"2024-07-02","open":1.077,"close":1.08,"high":1.08,"low":1.069,"volume":2133977,"amount":2297226,"pct":0.19,"change":0.19},{"date":"2024-07-03","open":1.078,"close":1.068,"high":1.081,"low":1.066,"volume":2199186,"amount":2360276,"pct":-1.11,"change":-1.11},{"date":"2024-07-04","open":1.068,"close":1.064,"high":1.075,"low":1.062,"volume":1325878,"amount":1415043,"pct":-0.37,"change":-0.37},{"date":"2024-07-05","open":1.064,"close":1.057,"high":1.068,"low":1.05,"volume":1867090,"amount":1978649,"pct":-0.66,"change":-0.66},{"date":"2024-07-08","open":1.057,"close":1.052,"high":1.062,"low":1.05,"volume":2165033,"amount":2284651,"pct":-0.47,"change":-0.47},{"date":"2024-07-09","open":1.051,"close":1.065,"high":1.066,"low":1.046,"volume":2164721,"amount":2288110,"pct":1.24,"change":1.24},{"date":"2024-07-10","open":1.062,"close":1.044,"high":1.063,"low":1.044,"volume":3848583,"amount":4053520,"pct":-1.97,"change":-1.97},{"date":"2024-07-11","open":1.047,"close":1.046,"high":1.051,"low":1.042,"volume":1609355,"amount":1684190,"pct":0.19,"change":0.19},{"date":"2024-07-12","open":1.046,"close":1.047,"high":1.054,"low":1.044,"volume":3618035,"amount":3790796,"pct":0.1,"change":0.1},{"date":"2024-07-15","open":1.045,"close":1.057,"high":1.058,"low":1.04,"volume":2038330,"amount":2140247,"pct":0.96,"change":0.96},{"date":"2024-07-16","open":1.055,"close":1.053,"high":1.06,"low":1.048,"volume":1288408,"amount":1357982,"pct":-0.38,"change":-0.38},{"date":"2024-07-17","open":1.054,"close":1.047,"high":1.055,"low":1.044,"volume":1096736,"amount":1151573,"pct":-0.57,"change":-0.57},{"date":"2024-07-18","open":1.045,"close":1.051,"high":1.052,"low":1.038,"volume":1670942,"amount":1748641,"pct":0.38,"change":0.38},{"date":"2024-07-19","open":1.048,"close":1.043,"high":1.049,"low":1.037,"volume":1981984,"amount":2069687,"pct":-0.76,"change":-0.76},{"date":"2024-07-22","open":1.042,"close":1.033,"high":1.043,"low":1.024,"volume":2268352,"amount":2348878,"pct":-0.96,"change":-0.96},{"date":"2024-07-23","open":1.031,"close":1.029,"high":1.038,"low":1.028,"volume":1540971,"amount":1589512,"pct":-0.39,"change":-0.39},{"date":"2024-07-24","open":1.027,"close":1.029,"high":1.035,"low":1.024,"volume":1835225,"amount":1887988,"pct":0,"change":0},{"date":"2024-07-25","open":1.026,"close":1.024,"high":1.029,"low":1.015,"volume":1705425,"amount":1745502,"pct":-0.49,"change":-0.49},{"date":"2024-07-26","open":1.022,"close":1.016,"high":1.025,"low":1.01,"volume":1526349,"amount":1554205,"pct":-0.78,"change":-0.78},{"date":"2024-07-29","open":1.014,"close":1.021,"high":1.022,"low":1.011,"volume":1328579,"amount":1351165,"pct":0.49,"change":0.49},{"date":"2024-07-30","open":1.019,"close":1.013,"high":1.02,"low":1.011,"volume":1421796,"amount":1444189,"pct":-0.78,"change":-0.78},{"date":"2024-07-31","open":1.012,"close":1.024,"high":1.025,"low":1.012,"volume":2131880,"amount":2170787,"pct":1.09,"change":1.09},{"date":"2024-08-01","open":1.023,"close":1.025,"high":1.03,"low":1.021,"volume":1497218,"amount":1534274,"pct":0.1,"change":0.1},{"date":"2024-08-02","open":1.021,"close":1.023,"high":1.028,"low":1.017,"volume":1612700,"amount":1648583,"pct":-0.2,"change":-0.2},{"date":"2024-08-05","open":1.022,"close":1.013,"high":1.025,"low":1.008,"volume":2036130,"amount":2070744,"pct":-0.98,"change":-0.98},{"date":"2024-08-06","open":1.014,"close":1.007,"high":1.019,"low":1,"volume":1948766,"amount":1968254,"pct":-0.59,"change":-0.59},{"date":"2024-08-07","open":1.006,"close":1.012,"high":1.016,"low":1.003,"volume":1219792,"amount":1231075,"pct":0.5,"change":0.5},{"date":"2024-08-08","open":1.012,"close":1.012,"high":1.014,"low":1.007,"volume":935344,"amount":945867,"pct":0,"change":0},{"date":"2024-08-09","open":1.015,"close":1.014,"high":1.018,"low":1.013,"volume":1087281,"amount":1103590,"pct":0.2,"change":0.2},{"date":"2024-08-12","open":1.013,"close":1.017,"high":1.02,"low":1.01,"volume":1093747,"amount":1110153,"pct":0.3,"change":0.3},{"date":"2024-08-13","open":1.018,"close":1.02,"high":1.023,"low":1.014,"volume":1203526,"amount":1226092,"pct":0.29,"change":0.29},{"date":"2024-08-14","open":1.018,"close":1.017,"high":1.023,"low":1.016,"volume":1087149,"amount":1107261,"pct":-0.29,"change":-0.29},{"date":"2024-08-15","open":1.017,"close":1.029,"high":1.03,"low":1.015,"volume":1593611,"amount":1629866,"pct":1.18,"change":1.18},{"date":"2024-08-16","open":1.027,"close":1.033,"high":1.034,"low":1.027,"volume":1829661,"amount":1885008,"pct":0.39,"change":0.39},{"date":"2024-08-19","open":1.033,"close":1.048,"high":1.049,"low":1.033,"volume":2191189,"amount":2280480,"pct":1.45,"change":1.45},{"date":"2024-08-20","open":1.048,"close":1.039,"high":1.048,"low":1.032,"volume":1344896,"amount":1401045,"pct":-0.86,"change":-0.86},{"date":"2024-08-21","open":1.038,"close":1.028,"high":1.038,"low":1.023,"volume":1807241,"amount":1864621,"pct":-1.06,"change":-1.06},{"date":"2024-08-22","open":1.027,"close":1.031,"high":1.037,"low":1.027,"volume":1830956,"amount":1886800,"pct":0.29,"change":0.29},{"date":"2024-08-23","open":1.032,"close":1.03,"high":1.035,"low":1.024,"volume":1734854,"amount":1787333,"pct":-0.1,"change":-0.1},{"date":"2024-08-26","open":1.027,"close":1.031,"high":1.032,"low":1.021,"volume":2412149,"amount":2479086,"pct":0.1,"change":0.1},{"date":"2024-08-27","open":1.029,"close":1.037,"high":1.037,"low":1.029,"volume":1463106,"amount":1511388,"pct":0.58,"change":0.58},{"date":"2024-08-28","open":1.035,"close":1.031,"high":1.039,"low":1.027,"volume":1591946,"amount":1644480,"pct":-0.58,"change":-0.58},{"date":"2024-08-29","open":1.028,"close":1.008,"high":1.03,"low":1.008,"volume":2945602,"amount":3000096,"pct":-2.23,"change":-2.23},{"date":"2024-08-30","open":1.009,"close":1.003,"high":1.016,"low":0.998,"volume":2846214,"amount":2864714,"pct":-0.5,"change":-0.5},{"date":"2024-09-02","open":1.002,"close":1.006,"high":1.013,"low":0.996,"volume":1685976,"amount":1693141,"pct":0.3,"change":0.3},{"date":"2024-09-03","open":1.005,"close":0.995,"high":1.01,"low":0.99,"volume":1932464,"amount":1932464,"pct":-1.09,"change":-1.09},{"date":"2024-09-04","open":0.991,"close":0.993,"high":0.996,"low":0.986,"volume":1321946,"amount":1310709,"pct":-0.2,"change":-0.2},{"date":"2024-09-05","open":0.991,"close":0.99,"high":0.996,"low":0.985,"volume":1037923,"amount":1028063,"pct":-0.3,"change":-0.3},{"date":"2024-09-06","open":0.99,"close":0.982,"high":0.996,"low":0.982,"volume":1564553,"amount":1544996,"pct":-0.81,"change":-0.81},{"date":"2024-09-09","open":0.981,"close":0.966,"high":0.982,"low":0.964,"volume":2392488,"amount":2328489,"pct":-1.63,"change":-1.63},{"date":"2024-09-10","open":0.966,"close":0.967,"high":0.97,"low":0.96,"volume":1999749,"amount":1931258,"pct":0.1,"change":0.1},{"date":"2024-09-11","open":0.964,"close":0.944,"high":0.965,"low":0.941,"volume":2450383,"amount":2336440,"pct":-2.38,"change":-2.38},{"date":"2024-09-12","open":0.944,"close":0.949,"high":0.954,"low":0.941,"volume":2544108,"amount":2409270,"pct":0.53,"change":0.53},{"date":"2024-09-13","open":0.951,"close":0.946,"high":0.957,"low":0.945,"volume":2020806,"amount":1919260,"pct":-0.32,"change":-0.32},{"date":"2024-09-18","open":0.946,"close":0.962,"high":0.964,"low":0.944,"volume":1812908,"amount":1729514,"pct":1.69,"change":1.69},{"date":"2024-09-19","open":0.96,"close":0.962,"high":0.963,"low":0.95,"volume":1386529,"amount":1329335,"pct":0,"change":0},{"date":"2024-09-20","open":0.959,"close":0.96,"high":0.963,"low":0.954,"volume":1559812,"amount":1495860,"pct":-0.21,"change":-0.21},{"date":"2024-09-23","open":0.958,"close":0.971,"high":0.975,"low":0.957,"volume":2051718,"amount":1980421,"pct":1.15,"change":1.15},{"date":"2024-09-24","open":0.976,"close":1.015,"high":1.015,"low":0.975,"volume":4495070,"amount":4473718,"pct":4.53,"change":4.53},{"date":"2024-09-25","open":1.025,"close":1.031,"high":1.049,"low":1.025,"volume":3633597,"amount":3751689,"pct":1.58,"change":1.58},{"date":"2024-09-26","open":1.029,"close":1.062,"high":1.063,"low":1.027,"volume":3788704,"amount":3960143,"pct":3.01,"change":3.01},{"date":"2024-09-27","open":1.07,"close":1.062,"high":1.08,"low":1.039,"volume":3011192,"amount":3200144,"pct":0,"change":0},{"date":"2024-09-30","open":1.072,"close":1.127,"high":1.14,"low":1.069,"volume":8563937,"amount":9437459,"pct":6.12,"change":6.12},{"date":"2024-10-08","open":1.222,"close":1.142,"high":1.24,"low":1.106,"volume":4960306,"amount":5840760,"pct":1.33,"change":1.33},{"date":"2024-10-09","open":1.121,"close":1.054,"high":1.121,"low":1.052,"volume":6026260,"amount":6550545,"pct":-7.71,"change":-7.71},{"date":"2024-10-10","open":1.054,"close":1.102,"high":1.125,"low":1.054,"volume":5258854,"amount":5699283,"pct":4.55,"change":4.55},{"date":"2024-10-11","open":1.108,"close":1.082,"high":1.108,"low":1.07,"volume":4553454,"amount":4972372,"pct":-1.81,"change":-1.81},{"date":"2024-10-14","open":1.089,"close":1.113,"high":1.121,"low":1.089,"volume":3860666,"amount":4258315,"pct":2.87,"change":2.87},{"date":"2024-10-15","open":1.108,"close":1.089,"high":1.115,"low":1.088,"volume":2202471,"amount":2422718,"pct":-2.16,"change":-2.16},{"date":"2024-10-16","open":1.084,"close":1.108,"high":1.117,"low":1.081,"volume":2429611,"amount":2666498,"pct":1.74,"change":1.74},{"date":"2024-10-17","open":1.111,"close":1.096,"high":1.119,"low":1.094,"volume":1860674,"amount":2056045,"pct":-1.08,"change":-1.08},{"date":"2024-10-18","open":1.093,"close":1.102,"high":1.113,"low":1.078,"volume":4284343,"amount":4697782,"pct":0.55,"change":0.55},{"date":"2024-10-21","open":1.102,"close":1.092,"high":1.104,"low":1.085,"volume":3922116,"amount":4297659,"pct":-0.91,"change":-0.91},{"date":"2024-10-22","open":1.088,"close":1.096,"high":1.099,"low":1.088,"volume":1288379,"amount":1407876,"pct":0.37,"change":0.37},{"date":"2024-10-23","open":1.095,"close":1.095,"high":1.098,"low":1.091,"volume":2551642,"amount":2793410,"pct":-0.09,"change":-0.09},{"date":"2024-10-24","open":1.091,"close":1.089,"high":1.094,"low":1.086,"volume":780740,"amount":851007,"pct":-0.55,"change":-0.55},{"date":"2024-10-25","open":1.087,"close":1.087,"high":1.091,"low":1.083,"volume":1017512,"amount":1106036,"pct":-0.18,"change":-0.18},{"date":"2024-10-28","open":1.084,"close":1.089,"high":1.09,"low":1.076,"volume":1609062,"amount":1745430,"pct":0.18,"change":0.18},{"date":"2024-10-29","open":1.089,"close":1.073,"high":1.091,"low":1.072,"volume":1869235,"amount":2021110,"pct":-1.47,"change":-1.47},{"date":"2024-10-30","open":1.071,"close":1.066,"high":1.082,"low":1.06,"volume":1635226,"amount":1749283,"pct":-0.65,"change":-0.65},{"date":"2024-10-31","open":1.064,"close":1.063,"high":1.07,"low":1.055,"volume":3094210,"amount":3289145,"pct":-0.28,"change":-0.28},{"date":"2024-11-01","open":1.061,"close":1.076,"high":1.083,"low":1.061,"volume":2057483,"amount":2202021,"pct":1.22,"change":1.22},{"date":"2024-11-04","open":1.08,"close":1.085,"high":1.086,"low":1.07,"volume":1106048,"amount":1194808,"pct":0.84,"change":0.84},{"date":"2024-11-05","open":1.084,"close":1.098,"high":1.099,"low":1.083,"volume":2131836,"amount":2325833,"pct":1.2,"change":1.2},{"date":"2024-11-06","open":1.098,"close":1.095,"high":1.102,"low":1.091,"volume":2040750,"amount":2237682,"pct":-0.27,"change":-0.27},{"date":"2024-11-07","open":1.091,"close":1.114,"high":1.115,"low":1.088,"volume":2833873,"amount":3122928,"pct":1.74,"change":1.74},{"date":"2024-11-08","open":1.116,"close":1.099,"high":1.118,"low":1.092,"volume":2312510,"amount":2558214,"pct":-1.35,"change":-1.35},{"date":"2024-11-11","open":1.097,"close":1.089,"high":1.097,"low":1.079,"volume":1500151,"amount":1635915,"pct":-0.91,"change":-0.91},{"date":"2024-11-12","open":1.086,"close":1.079,"high":1.096,"low":1.075,"volume":2946644,"amount":3194162,"pct":-0.92,"change":-0.92},{"date":"2024-11-13","open":1.08,"close":1.086,"high":1.089,"low":1.075,"volume":1452414,"amount":1572238,"pct":0.65,"change":0.65},{"date":"2024-11-14","open":1.082,"close":1.078,"high":1.091,"low":1.077,"volume":1121125,"amount":1213057,"pct":-0.74,"change":-0.74},{"date":"2024-11-15","open":1.078,"close":1.076,"high":1.088,"low":1.074,"volume":1384668,"amount":1494057,"pct":-0.19,"change":-0.19},{"date":"2024-11-18","open":1.081,"close":1.095,"high":1.109,"low":1.081,"volume":3283326,"amount":3583750,"pct":1.77,"change":1.77},{"date":"2024-11-19","open":1.096,"close":1.096,"high":1.102,"low":1.083,"volume":1527630,"amount":1671609,"pct":0.09,"change":0.09},{"date":"2024-11-20","open":1.094,"close":1.098,"high":1.098,"low":1.088,"volume":1286981,"amount":1408601,"pct":0.18,"change":0.18},{"date":"2024-11-21","open":1.098,"close":1.097,"high":1.1,"low":1.092,"volume":1814177,"amount":1989699,"pct":-0.09,"change":-0.09},{"date":"2024-11-22","open":1.097,"close":1.068,"high":1.099,"low":1.067,"volume":2195338,"amount":2377002,"pct":-2.64,"change":-2.64},{"date":"2024-11-25","open":1.068,"close":1.071,"high":1.08,"low":1.065,"volume":2663888,"amount":2853024,"pct":0.28,"change":0.28},{"date":"2024-11-26","open":1.068,"close":1.073,"high":1.077,"low":1.067,"volume":2468478,"amount":2644357,"pct":0.19,"change":0.19},{"date":"2024-11-27","open":1.07,"close":1.085,"high":1.087,"low":1.062,"volume":3514486,"amount":3781587,"pct":1.12,"change":1.12},{"date":"2024-11-28","open":1.086,"close":1.083,"high":1.089,"low":1.08,"volume":988231,"amount":1071737,"pct":-0.18,"change":-0.18},{"date":"2024-11-29","open":1.083,"close":1.085,"high":1.091,"low":1.082,"volume":1314755,"amount":1426838,"pct":0.18,"change":0.18},{"date":"2024-12-02","open":1.087,"close":1.086,"high":1.089,"low":1.079,"volume":1879928,"amount":2040192,"pct":0.09,"change":0.09},{"date":"2024-12-03","open":1.087,"close":1.099,"high":1.1,"low":1.08,"volume":3984755,"amount":4349360,"pct":1.2,"change":1.2},{"date":"2024-12-04","open":1.098,"close":1.101,"high":1.107,"low":1.091,"volume":4748495,"amount":5219783,"pct":0.18,"change":0.18},{"date":"2024-12-05","open":1.1,"close":1.101,"high":1.105,"low":1.098,"volume":4568294,"amount":5029692,"pct":0,"change":0},{"date":"2024-12-06","open":1.101,"close":1.115,"high":1.119,"low":1.1,"volume":10718208,"amount":11883813,"pct":1.27,"change":1.27},{"date":"2024-12-09","open":1.115,"close":1.119,"high":1.125,"low":1.11,"volume":5541493,"amount":6191233,"pct":0.36,"change":0.36},{"date":"2024-12-10","open":1.14,"close":1.119,"high":1.15,"low":1.118,"volume":6454014,"amount":7304330,"pct":0,"change":0},{"date":"2024-12-11","open":1.118,"close":1.122,"high":1.125,"low":1.116,"volume":2090417,"amount":2341790,"pct":0.27,"change":0.27},{"date":"2024-12-12","open":1.121,"close":1.123,"high":1.125,"low":1.117,"volume":2364056,"amount":2651289,"pct":0.09,"change":0.09},{"date":"2024-12-13","open":1.121,"close":1.104,"high":1.122,"low":1.102,"volume":2228306,"amount":2478433,"pct":-1.69,"change":-1.69},{"date":"2024-12-16","open":1.104,"close":1.122,"high":1.125,"low":1.102,"volume":3878200,"amount":4317406,"pct":1.63,"change":1.63},{"date":"2024-12-17","open":1.119,"close":1.114,"high":1.127,"low":1.113,"volume":5316433,"amount":5945101,"pct":-0.71,"change":-0.71},{"date":"2024-12-18","open":1.117,"close":1.122,"high":1.129,"low":1.115,"volume":5096041,"amount":5711388,"pct":0.72,"change":0.72},{"date":"2024-12-19","open":1.116,"close":1.108,"high":1.119,"low":1.105,"volume":5110160,"amount":5682498,"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":5036106,"pct":-0.63,"change":-0.63},{"date":"2024-12-23","open":1.101,"close":1.106,"high":1.114,"low":1.1,"volume":3362035,"amount":3715889,"pct":0.45,"change":0.45},{"date":"2024-12-24","open":1.104,"close":1.115,"high":1.117,"low":1.103,"volume":3657738,"amount":4059175,"pct":0.81,"change":0.81},{"date":"2024-12-25","open":1.116,"close":1.122,"high":1.125,"low":1.115,"volume":3535162,"amount":3957614,"pct":0.63,"change":0.63},{"date":"2024-12-26","open":1.121,"close":1.119,"high":1.123,"low":1.114,"volume":2361162,"amount":2642731,"pct":-0.27,"change":-0.27},{"date":"2024-12-27","open":1.116,"close":1.123,"high":1.124,"low":1.107,"volume":3964643,"amount":4430489,"pct":0.36,"change":0.36},{"date":"2024-12-30","open":1.121,"close":1.131,"high":1.132,"low":1.12,"volume":3633875,"amount":4091743,"pct":0.71,"change":0.71},{"date":"2024-12-31","open":1.131,"close":1.124,"high":1.137,"low":1.122,"volume":4981641,"amount":5621782,"pct":-0.62,"change":-0.62},{"date":"2025-01-02","open":1.121,"close":1.101,"high":1.129,"low":1.091,"volume":7048268,"amount":7827102,"pct":-2.05,"change":-2.05},{"date":"2025-01-03","open":1.101,"close":1.086,"high":1.105,"low":1.082,"volume":5434431,"amount":5942550,"pct":-1.36,"change":-1.36},{"date":"2025-01-06","open":1.085,"close":1.087,"high":1.088,"low":1.074,"volume":5208762,"amount":5643694,"pct":0.09,"change":0.09},{"date":"2025-01-07","open":1.087,"close":1.091,"high":1.091,"low":1.078,"volume":3145316,"amount":3418172,"pct":0.37,"change":0.37},{"date":"2025-01-08","open":1.087,"close":1.095,"high":1.098,"low":1.081,"volume":3164004,"amount":3449555,"pct":0.37,"change":0.37},{"date":"2025-01-09","open":1.093,"close":1.084,"high":1.093,"low":1.081,"volume":3062338,"amount":3331058,"pct":-1,"change":-1},{"date":"2025-01-10","open":1.081,"close":1.07,"high":1.085,"low":1.069,"volume":3149556,"amount":3389710,"pct":-1.29,"change":-1.29},{"date":"2025-01-13","open":1.067,"close":1.058,"high":1.069,"low":1.053,"volume":3405709,"amount":3616012,"pct":-1.12,"change":-1.12},{"date":"2025-01-14","open":1.061,"close":1.074,"high":1.077,"low":1.059,"volume":2732172,"amount":2917277,"pct":1.51,"change":1.51},{"date":"2025-01-15","open":1.073,"close":1.078,"high":1.088,"low":1.072,"volume":2407234,"amount":2594396,"pct":0.37,"change":0.37},{"date":"2025-01-16","open":1.08,"close":1.087,"high":1.088,"low":1.078,"volume":1474926,"amount":1597714,"pct":0.83,"change":0.83},{"date":"2025-01-17","open":1.086,"close":1.084,"high":1.09,"low":1.079,"volume":2218250,"amount":2406247,"pct":-0.28,"change":-0.28},{"date":"2025-01-20","open":1.088,"close":1.085,"high":1.093,"low":1.082,"volume":1918106,"amount":2084981,"pct":0.09,"change":0.09},{"date":"2025-01-21","open":1.088,"close":1.076,"high":1.089,"low":1.074,"volume":2199804,"amount":2379638,"pct":-0.83,"change":-0.83},{"date":"2025-01-22","open":1.076,"close":1.061,"high":1.076,"low":1.058,"volume":3288491,"amount":3511286,"pct":-1.39,"change":-1.39},{"date":"2025-01-23","open":1.069,"close":1.078,"high":1.082,"low":1.069,"volume":3050142,"amount":3277378,"pct":1.6,"change":1.6},{"date":"2025-01-24","open":1.078,"close":1.082,"high":1.086,"low":1.07,"volume":3222629,"amount":3477217,"pct":0.37,"change":0.37},{"date":"2025-01-27","open":1.085,"close":1.097,"high":1.1,"low":1.084,"volume":2825034,"amount":3083525,"pct":1.39,"change":1.39},{"date":"2025-02-05","open":1.098,"close":1.077,"high":1.1,"low":1.075,"volume":4061203,"amount":4416558,"pct":-1.82,"change":-1.82},{"date":"2025-02-06","open":1.077,"close":1.078,"high":1.082,"low":1.071,"volume":3407471,"amount":3669846,"pct":0.09,"change":0.09},{"date":"2025-02-07","open":1.076,"close":1.079,"high":1.083,"low":1.072,"volume":4614307,"amount":4971916,"pct":0.09,"change":0.09},{"date":"2025-02-10","open":1.078,"close":1.079,"high":1.081,"low":1.075,"volume":3035317,"amount":3272831,"pct":0,"change":0},{"date":"2025-02-11","open":1.078,"close":1.089,"high":1.09,"low":1.078,"volume":4218663,"amount":4571976,"pct":0.93,"change":0.93},{"date":"2025-02-12","open":1.088,"close":1.091,"high":1.092,"low":1.084,"volume":3626286,"amount":3948119,"pct":0.18,"change":0.18},{"date":"2025-02-13","open":1.09,"close":1.094,"high":1.098,"low":1.088,"volume":3400605,"amount":3715161,"pct":0.27,"change":0.27},{"date":"2025-02-14","open":1.091,"close":1.094,"high":1.095,"low":1.086,"volume":3827126,"amount":4177308,"pct":0,"change":0},{"date":"2025-02-17","open":1.094,"close":1.093,"high":1.095,"low":1.086,"volume":3689230,"amount":4028639,"pct":-0.09,"change":-0.09},{"date":"2025-02-18","open":1.092,"close":1.095,"high":1.103,"low":1.09,"volume":4277275,"amount":4683616,"pct":0.18,"change":0.18},{"date":"2025-02-19","open":1.093,"close":1.094,"high":1.094,"low":1.09,"volume":2624857,"amount":2868312,"pct":-0.09,"change":-0.09},{"date":"2025-02-20","open":1.091,"close":1.09,"high":1.092,"low":1.087,"volume":3552135,"amount":3871827,"pct":-0.37,"change":-0.37},{"date":"2025-02-21","open":1.09,"close":1.082,"high":1.092,"low":1.078,"volume":6919308,"amount":7510909,"pct":-0.73,"change":-0.73},{"date":"2025-02-24","open":1.08,"close":1.079,"high":1.084,"low":1.076,"volume":2749712,"amount":2969002,"pct":-0.28,"change":-0.28},{"date":"2025-02-25","open":1.078,"close":1.071,"high":1.08,"low":1.069,"volume":2460890,"amount":2644226,"pct":-0.74,"change":-0.74},{"date":"2025-02-26","open":1.072,"close":1.079,"high":1.081,"low":1.072,"volume":3280706,"amount":3530040,"pct":0.75,"change":0.75},{"date":"2025-02-27","open":1.079,"close":1.089,"high":1.09,"low":1.075,"volume":4632600,"amount":5018264,"pct":0.93,"change":0.93},{"date":"2025-02-28","open":1.088,"close":1.084,"high":1.091,"low":1.082,"volume":3542247,"amount":3847766,"pct":-0.46,"change":-0.46},{"date":"2025-03-03","open":1.084,"close":1.083,"high":1.088,"low":1.08,"volume":3837587,"amount":4158985,"pct":-0.09,"change":-0.09},{"date":"2025-03-04","open":1.08,"close":1.084,"high":1.085,"low":1.079,"volume":1545811,"amount":1672568,"pct":0.09,"change":0.09},{"date":"2025-03-05","open":1.084,"close":1.091,"high":1.091,"low":1.081,"volume":2201456,"amount":2392432,"pct":0.65,"change":0.65},{"date":"2025-03-06","open":1.091,"close":1.087,"high":1.093,"low":1.083,"volume":4039856,"amount":4397383,"pct":-0.37,"change":-0.37},{"date":"2025-03-07","open":1.085,"close":1.085,"high":1.089,"low":1.083,"volume":3810758,"amount":4136578,"pct":-0.18,"change":-0.18},{"date":"2025-03-10","open":1.085,"close":1.079,"high":1.085,"low":1.076,"volume":2286356,"amount":2472122,"pct":-0.55,"change":-0.55},{"date":"2025-03-11","open":1.076,"close":1.084,"high":1.085,"low":1.073,"volume":3266735,"amount":3526440,"pct":0.46,"change":0.46},{"date":"2025-03-12","open":1.084,"close":1.086,"high":1.088,"low":1.082,"volume":1858186,"amount":2016132,"pct":0.18,"change":0.18},{"date":"2025-03-13","open":1.085,"close":1.091,"high":1.093,"low":1.084,"volume":2722476,"amount":2962735,"pct":0.46,"change":0.46},{"date":"2025-03-14","open":1.091,"close":1.1,"high":1.101,"low":1.091,"volume":2614531,"amount":2864872,"pct":0.82,"change":0.82},{"date":"2025-03-17","open":1.102,"close":1.104,"high":1.106,"low":1.099,"volume":1999759,"amount":2205234,"pct":0.36,"change":0.36},{"date":"2025-03-18","open":1.105,"close":1.102,"high":1.105,"low":1.099,"volume":2015759,"amount":2222878,"pct":-0.18,"change":-0.18},{"date":"2025-03-19","open":1.102,"close":1.108,"high":1.109,"low":1.099,"volume":1700682,"amount":1878403,"pct":0.54,"change":0.54},{"date":"2025-03-20","open":1.109,"close":1.105,"high":1.112,"low":1.102,"volume":3960304,"amount":4384057,"pct":-0.27,"change":-0.27},{"date":"2025-03-21","open":1.103,"close":1.103,"high":1.112,"low":1.096,"volume":4079126,"amount":4501316,"pct":-0.18,"change":-0.18},{"date":"2025-03-24","open":1.101,"close":1.108,"high":1.109,"low":1.101,"volume":2079479,"amount":2297304,"pct":0.45,"change":0.45},{"date":"2025-03-25","open":1.109,"close":1.115,"high":1.116,"low":1.107,"volume":2773623,"amount":3083575,"pct":0.63,"change":0.63},{"date":"2025-03-26","open":1.114,"close":1.112,"high":1.116,"low":1.11,"volume":3869195,"amount":4306414,"pct":-0.27,"change":-0.27},{"date":"2025-03-27","open":1.111,"close":1.115,"high":1.118,"low":1.111,"volume":3381137,"amount":3765741,"pct":0.27,"change":0.27},{"date":"2025-03-28","open":1.115,"close":1.112,"high":1.115,"low":1.108,"volume":3658647,"amount":4070245,"pct":-0.27,"change":-0.27},{"date":"2025-03-31","open":1.112,"close":1.112,"high":1.121,"low":1.108,"volume":3728184,"amount":4150401,"pct":0,"change":0},{"date":"2025-04-01","open":1.111,"close":1.115,"high":1.116,"low":1.108,"volume":2949802,"amount":3281655,"pct":0.27,"change":0.27},{"date":"2025-04-02","open":1.114,"close":1.121,"high":1.124,"low":1.113,"volume":2553192,"amount":2854469,"pct":0.54,"change":0.54},{"date":"2025-04-03","open":1.118,"close":1.125,"high":1.126,"low":1.115,"volume":3688667,"amount":4134996,"pct":0.36,"change":0.36},{"date":"2025-04-07","open":1.107,"close":1.064,"high":1.107,"low":1.042,"volume":9033686,"amount":9756381,"pct":-5.42,"change":-5.42},{"date":"2025-04-08","open":1.065,"close":1.088,"high":1.089,"low":1.064,"volume":5530893,"amount":5954006,"pct":2.26,"change":2.26},{"date":"2025-04-09","open":1.076,"close":1.085,"high":1.086,"low":1.064,"volume":6359361,"amount":6853801,"pct":-0.28,"change":-0.28},{"date":"2025-04-10","open":1.088,"close":1.09,"high":1.095,"low":1.082,"volume":4430997,"amount":4824248,"pct":0.46,"change":0.46},{"date":"2025-04-11","open":1.087,"close":1.087,"high":1.09,"low":1.082,"volume":3542016,"amount":3848400,"pct":-0.28,"change":-0.28},{"date":"2025-04-14","open":1.089,"close":1.095,"high":1.096,"low":1.085,"volume":2783425,"amount":3037413,"pct":0.74,"change":0.74},{"date":"2025-04-15","open":1.095,"close":1.106,"high":1.107,"low":1.093,"volume":2331842,"amount":2565609,"pct":1,"change":1},{"date":"2025-04-16","open":1.104,"close":1.116,"high":1.117,"low":1.104,"volume":3864371,"amount":4290418,"pct":0.9,"change":0.9},{"date":"2025-04-17","open":1.114,"close":1.117,"high":1.119,"low":1.109,"volume":2406760,"amount":2682936,"pct":0.09,"change":0.09},{"date":"2025-04-18","open":1.116,"close":1.12,"high":1.123,"low":1.115,"volume":2328792,"amount":2604754,"pct":0.27,"change":0.27},{"date":"2025-04-21","open":1.12,"close":1.114,"high":1.127,"low":1.113,"volume":4548786,"amount":5087817,"pct":-0.54,"change":-0.54},{"date":"2025-04-22","open":1.115,"close":1.121,"high":1.122,"low":1.113,"volume":2599283,"amount":2905349,"pct":0.63,"change":0.63},{"date":"2025-04-23","open":1.122,"close":1.116,"high":1.122,"low":1.113,"volume":2740210,"amount":3064240,"pct":-0.45,"change":-0.45},{"date":"2025-04-24","open":1.115,"close":1.126,"high":1.127,"low":1.115,"volume":3337050,"amount":3739999,"pct":0.9,"change":0.9},{"date":"2025-04-25","open":1.126,"close":1.125,"high":1.128,"low":1.122,"volume":2450984,"amount":2757970,"pct":-0.09,"change":-0.09},{"date":"2025-04-28","open":1.124,"close":1.13,"high":1.133,"low":1.123,"volume":4245755,"amount":4787089,"pct":0.44,"change":0.44},{"date":"2025-04-29","open":1.128,"close":1.127,"high":1.133,"low":1.125,"volume":2492052,"amount":2811658,"pct":-0.27,"change":-0.27},{"date":"2025-04-30","open":1.126,"close":1.109,"high":1.126,"low":1.106,"volume":7275387,"amount":8124788,"pct":-1.6,"change":-1.6},{"date":"2025-05-06","open":1.109,"close":1.109,"high":1.11,"low":1.102,"volume":3644964,"amount":4036798,"pct":0,"change":0},{"date":"2025-05-07","open":1.113,"close":1.118,"high":1.118,"low":1.11,"volume":2478784,"amount":2763224,"pct":0.81,"change":0.81},{"date":"2025-05-08","open":1.117,"close":1.124,"high":1.126,"low":1.115,"volume":2688679,"amount":3012665,"pct":0.54,"change":0.54},{"date":"2025-05-09","open":1.123,"close":1.132,"high":1.134,"low":1.122,"volume":3414349,"amount":3850532,"pct":0.71,"change":0.71},{"date":"2025-05-12","open":1.132,"close":1.133,"high":1.138,"low":1.128,"volume":3641030,"amount":4124377,"pct":0.09,"change":0.09},{"date":"2025-05-13","open":1.134,"close":1.144,"high":1.145,"low":1.131,"volume":2903447,"amount":3305574,"pct":0.97,"change":0.97},{"date":"2025-05-14","open":1.144,"close":1.152,"high":1.154,"low":1.139,"volume":3371641,"amount":3868115,"pct":0.7,"change":0.7},{"date":"2025-05-15","open":1.151,"close":1.148,"high":1.156,"low":1.147,"volume":2961505,"amount":3407212,"pct":-0.35,"change":-0.35},{"date":"2025-05-16","open":1.146,"close":1.14,"high":1.148,"low":1.135,"volume":2708058,"amount":3093279,"pct":-0.7,"change":-0.7},{"date":"2025-05-19","open":1.139,"close":1.142,"high":1.147,"low":1.138,"volume":1927285,"amount":2199996,"pct":0.18,"change":0.18},{"date":"2025-05-20","open":1.143,"close":1.147,"high":1.15,"low":1.143,"volume":2413843,"amount":2765661,"pct":0.44,"change":0.44},{"date":"2025-05-21","open":1.147,"close":1.155,"high":1.157,"low":1.146,"volume":2145223,"amount":2469688,"pct":0.7,"change":0.7},{"date":"2025-05-22","open":1.155,"close":1.159,"high":1.16,"low":1.15,"volume":2312349,"amount":2673075,"pct":0.35,"change":0.35},{"date":"2025-05-23","open":1.159,"close":1.15,"high":1.166,"low":1.15,"volume":3512245,"amount":4061033,"pct":-0.78,"change":-0.78},{"date":"2025-05-26","open":1.15,"close":1.147,"high":1.154,"low":1.143,"volume":5154227,"amount":5919630,"pct":-0.26,"change":-0.26},{"date":"2025-05-27","open":1.148,"close":1.149,"high":1.152,"low":1.145,"volume":2537202,"amount":2913976,"pct":0.17,"change":0.17},{"date":"2025-05-28","open":1.149,"close":1.154,"high":1.155,"low":1.146,"volume":1860115,"amount":2140992,"pct":0.44,"change":0.44},{"date":"2025-05-29","open":1.154,"close":1.152,"high":1.157,"low":1.15,"volume":4568498,"amount":5268620,"pct":-0.17,"change":-0.17},{"date":"2025-05-30","open":1.153,"close":1.159,"high":1.161,"low":1.152,"volume":2741563,"amount":3169932,"pct":0.61,"change":0.61},{"date":"2025-06-03","open":1.157,"close":1.169,"high":1.171,"low":1.155,"volume":2737945,"amount":3184230,"pct":0.86,"change":0.86},{"date":"2025-06-04","open":1.168,"close":1.174,"high":1.175,"low":1.166,"volume":2275469,"amount":2664005,"pct":0.43,"change":0.43},{"date":"2025-06-05","open":1.174,"close":1.165,"high":1.176,"low":1.164,"volume":7290635,"amount":8528220,"pct":-0.77,"change":-0.77},{"date":"2025-06-06","open":1.166,"close":1.168,"high":1.171,"low":1.166,"volume":2281475,"amount":2664192,"pct":0.26,"change":0.26},{"date":"2025-06-09","open":1.169,"close":1.169,"high":1.17,"low":1.161,"volume":5100966,"amount":5954103,"pct":0.09,"change":0.09},{"date":"2025-06-10","open":1.169,"close":1.169,"high":1.178,"low":1.165,"volume":3009587,"amount":3521969,"pct":0,"change":0},{"date":"2025-06-11","open":1.169,"close":1.173,"high":1.174,"low":1.169,"volume":1452589,"amount":1701345,"pct":0.34,"change":0.34},{"date":"2025-06-12","open":1.173,"close":1.176,"high":1.178,"low":1.17,"volume":2143303,"amount":2516774,"pct":0.26,"change":0.26},{"date":"2025-06-13","open":1.176,"close":1.169,"high":1.179,"low":1.166,"volume":7943733,"amount":9314027,"pct":-0.6,"change":-0.6},{"date":"2025-06-16","open":1.168,"close":1.175,"high":1.175,"low":1.164,"volume":2333022,"amount":2730802,"pct":0.51,"change":0.51},{"date":"2025-06-17","open":1.175,"close":1.172,"high":1.178,"low":1.17,"volume":2200686,"amount":2583055,"pct":-0.26,"change":-0.26},{"date":"2025-06-18","open":1.172,"close":1.179,"high":1.179,"low":1.168,"volume":2896925,"amount":3402438,"pct":0.6,"change":0.6},{"date":"2025-06-19","open":1.177,"close":1.177,"high":1.18,"low":1.172,"volume":2447781,"amount":2879814,"pct":-0.17,"change":-0.17},{"date":"2025-06-20","open":1.177,"close":1.182,"high":1.184,"low":1.174,"volume":2566441,"amount":3026476,"pct":0.42,"change":0.42},{"date":"2025-06-23","open":1.181,"close":1.19,"high":1.191,"low":1.172,"volume":2653469,"amount":3140381,"pct":0.68,"change":0.68},{"date":"2025-06-24","open":1.188,"close":1.191,"high":1.193,"low":1.183,"volume":2604297,"amount":3095858,"pct":0.08,"change":0.08},{"date":"2025-06-25","open":1.191,"close":1.201,"high":1.203,"low":1.186,"volume":2940735,"amount":3514914,"pct":0.84,"change":0.84},{"date":"2025-06-26","open":1.198,"close":1.206,"high":1.207,"low":1.195,"volume":2749692,"amount":3303755,"pct":0.42,"change":0.42},{"date":"2025-06-27","open":1.206,"close":1.188,"high":1.21,"low":1.185,"volume":7838908,"amount":9385133,"pct":-1.49,"change":-1.49},{"date":"2025-06-30","open":1.184,"close":1.186,"high":1.189,"low":1.18,"volume":4212252,"amount":4990466,"pct":-0.17,"change":-0.17},{"date":"2025-07-01","open":1.188,"close":1.197,"high":1.197,"low":1.186,"volume":3188777,"amount":3801022,"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":4121674,"pct":0.25,"change":0.25},{"date":"2025-07-03","open":1.2,"close":1.201,"high":1.206,"low":1.195,"volume":3877320,"amount":4654723,"pct":0.08,"change":0.08},{"date":"2025-07-04","open":1.2,"close":1.211,"high":1.216,"low":1.199,"volume":3853610,"amount":4649380,"pct":0.83,"change":0.83},{"date":"2025-07-07","open":1.211,"close":1.218,"high":1.219,"low":1.208,"volume":3201919,"amount":3887130,"pct":0.58,"change":0.58},{"date":"2025-07-08","open":1.218,"close":1.215,"high":1.221,"low":1.21,"volume":3488584,"amount":4242118,"pct":-0.25,"change":-0.25},{"date":"2025-07-09","open":1.213,"close":1.223,"high":1.226,"low":1.213,"volume":4007273,"amount":4883864,"pct":0.66,"change":0.66},{"date":"2025-07-10","open":1.223,"close":1.23,"high":1.234,"low":1.222,"volume":2608495,"amount":3201275,"pct":0.57,"change":0.57},{"date":"2025-07-11","open":1.23,"close":1.219,"high":1.236,"low":1.218,"volume":7453726,"amount":9136405,"pct":-0.89,"change":-0.89},{"date":"2025-07-14","open":1.219,"close":1.227,"high":1.232,"low":1.217,"volume":4879193,"amount":5970912,"pct":0.66,"change":0.66},{"date":"2025-07-15","open":1.227,"close":1.216,"high":1.229,"low":1.212,"volume":5996822,"amount":7322120,"pct":-0.9,"change":-0.9},{"date":"2025-07-16","open":1.218,"close":1.21,"high":1.218,"low":1.205,"volume":6124285,"amount":7427227,"pct":-0.49,"change":-0.49},{"date":"2025-07-17","open":1.209,"close":1.208,"high":1.213,"low":1.205,"volume":6808947,"amount":8230315,"pct":-0.17,"change":-0.17},{"date":"2025-07-18","open":1.209,"close":1.213,"high":1.215,"low":1.207,"volume":4452948,"amount":5392520,"pct":0.41,"change":0.41},{"date":"2025-07-21","open":1.213,"close":1.213,"high":1.217,"low":1.21,"volume":4173355,"amount":5063323,"pct":0,"change":0},{"date":"2025-07-22","open":1.214,"close":1.214,"high":1.216,"low":1.199,"volume":6377247,"amount":7721252,"pct":0.08,"change":0.08},{"date":"2025-07-23","open":1.216,"close":1.217,"high":1.227,"low":1.215,"volume":4743945,"amount":5781683,"pct":0.25,"change":0.25},{"date":"2025-07-24","open":1.215,"close":1.208,"high":1.216,"low":1.205,"volume":5796508,"amount":7019571,"pct":-0.74,"change":-0.74},{"date":"2025-07-25","open":1.207,"close":1.199,"high":1.208,"low":1.198,"volume":5081028,"amount":6112477,"pct":-0.75,"change":-0.75},{"date":"2025-07-28","open":1.197,"close":1.197,"high":1.203,"low":1.193,"volume":3788642,"amount":4536899,"pct":-0.17,"change":-0.17},{"date":"2025-07-29","open":1.195,"close":1.189,"high":1.198,"low":1.185,"volume":4310558,"amount":5137107,"pct":-0.67,"change":-0.67},{"date":"2025-07-30","open":1.189,"close":1.194,"high":1.2,"low":1.186,"volume":4335966,"amount":5169555,"pct":0.42,"change":0.42},{"date":"2025-07-31","open":1.194,"close":1.18,"high":1.194,"low":1.175,"volume":5292901,"amount":6276057,"pct":-1.17,"change":-1.17},{"date":"2025-08-01","open":1.18,"close":1.181,"high":1.185,"low":1.172,"volume":3575665,"amount":4217497,"pct":0.08,"change":0.08},{"date":"2025-08-04","open":1.176,"close":1.187,"high":1.188,"low":1.175,"volume":4689917,"amount":5541137,"pct":0.51,"change":0.51},{"date":"2025-08-05","open":1.188,"close":1.2,"high":1.201,"low":1.185,"volume":3992834,"amount":4765447,"pct":1.1,"change":1.1},{"date":"2025-08-06","open":1.201,"close":1.201,"high":1.204,"low":1.197,"volume":3802381,"amount":4565709,"pct":0.08,"change":0.08},{"date":"2025-08-07","open":1.201,"close":1.206,"high":1.206,"low":1.196,"volume":2982263,"amount":3585426,"pct":0.42,"change":0.42},{"date":"2025-08-08","open":1.205,"close":1.207,"high":1.21,"low":1.204,"volume":2818922,"amount":3401029,"pct":0.08,"change":0.08},{"date":"2025-08-11","open":1.207,"close":1.2,"high":1.209,"low":1.196,"volume":6401540,"amount":7701053,"pct":-0.58,"change":-0.58},{"date":"2025-08-12","open":1.198,"close":1.202,"high":1.208,"low":1.197,"volume":2744768,"amount":3297153,"pct":0.17,"change":0.17},{"date":"2025-08-13","open":1.203,"close":1.198,"high":1.206,"low":1.196,"volume":3705458,"amount":4449329,"pct":-0.33,"change":-0.33},{"date":"2025-08-14","open":1.197,"close":1.199,"high":1.207,"low":1.196,"volume":3536393,"amount":4242788,"pct":0.08,"change":0.08},{"date":"2025-08-15","open":1.199,"close":1.195,"high":1.2,"low":1.185,"volume":4575554,"amount":5466643,"pct":-0.33,"change":-0.33},{"date":"2025-08-18","open":1.193,"close":1.197,"high":1.201,"low":1.191,"volume":5079024,"amount":6071973,"pct":0.17,"change":0.17},{"date":"2025-08-19","open":1.198,"close":1.196,"high":1.2,"low":1.193,"volume":3514857,"amount":4206405,"pct":-0.08,"change":-0.08},{"date":"2025-08-20","open":1.195,"close":1.207,"high":1.207,"low":1.192,"volume":3721719,"amount":4466993,"pct":0.92,"change":0.92},{"date":"2025-08-21","open":1.207,"close":1.214,"high":1.214,"low":1.203,"volume":3916371,"amount":4736851,"pct":0.58,"change":0.58},{"date":"2025-08-22","open":1.212,"close":1.209,"high":1.213,"low":1.202,"volume":3156459,"amount":3816159,"pct":-0.41,"change":-0.41},{"date":"2025-08-25","open":1.209,"close":1.219,"high":1.22,"low":1.205,"volume":4499530,"amount":5459055,"pct":0.83,"change":0.83},{"date":"2025-08-26","open":1.219,"close":1.216,"high":1.22,"low":1.214,"volume":3035343,"amount":3694771,"pct":-0.25,"change":-0.25},{"date":"2025-08-27","open":1.214,"close":1.197,"high":1.216,"low":1.195,"volume":5072787,"amount":6115245,"pct":-1.56,"change":-1.56},{"date":"2025-08-28","open":1.196,"close":1.197,"high":1.2,"low":1.185,"volume":3799989,"amount":4539087,"pct":0,"change":0},{"date":"2025-08-29","open":1.195,"close":1.194,"high":1.209,"low":1.192,"volume":3285454,"amount":3934331,"pct":-0.25,"change":-0.25},{"date":"2025-09-01","open":1.194,"close":1.191,"high":1.201,"low":1.186,"volume":4034757,"amount":4813465,"pct":-0.25,"change":-0.25},{"date":"2025-09-02","open":1.192,"close":1.2,"high":1.2,"low":1.189,"volume":4048948,"amount":4839505,"pct":0.76,"change":0.76},{"date":"2025-09-03","open":1.2,"close":1.187,"high":1.201,"low":1.183,"volume":4832740,"amount":5764251,"pct":-1.08,"change":-1.08},{"date":"2025-09-04","open":1.186,"close":1.19,"high":1.192,"low":1.174,"volume":4805634,"amount":5697079,"pct":0.25,"change":0.25},{"date":"2025-09-05","open":1.189,"close":1.185,"high":1.189,"low":1.179,"volume":3445357,"amount":4084471,"pct":-0.42,"change":-0.42},{"date":"2025-09-08","open":1.182,"close":1.185,"high":1.188,"low":1.179,"volume":3027758,"amount":3583352,"pct":0,"change":0},{"date":"2025-09-09","open":1.185,"close":1.191,"high":1.191,"low":1.184,"volume":2819114,"amount":3348403,"pct":0.51,"change":0.51},{"date":"2025-09-10","open":1.188,"close":1.188,"high":1.191,"low":1.184,"volume":2204608,"amount":2618523,"pct":-0.25,"change":-0.25},{"date":"2025-09-11","open":1.188,"close":1.192,"high":1.192,"low":1.18,"volume":3333541,"amount":3960247,"pct":0.34,"change":0.34},{"date":"2025-09-12","open":1.19,"close":1.184,"high":1.194,"low":1.182,"volume":3039295,"amount":3609163,"pct":-0.67,"change":-0.67},{"date":"2025-09-15","open":1.184,"close":1.174,"high":1.184,"low":1.171,"volume":4383281,"amount":5164601,"pct":-0.84,"change":-0.84},{"date":"2025-09-16","open":1.175,"close":1.17,"high":1.178,"low":1.168,"volume":3846358,"amount":4510816,"pct":-0.34,"change":-0.34},{"date":"2025-09-17","open":1.17,"close":1.175,"high":1.176,"low":1.167,"volume":3654209,"amount":4282733,"pct":0.43,"change":0.43},{"date":"2025-09-18","open":1.174,"close":1.153,"high":1.175,"low":1.148,"volume":5756448,"amount":6691871,"pct":-1.87,"change":-1.87},{"date":"2025-09-19","open":1.153,"close":1.159,"high":1.16,"low":1.146,"volume":3098748,"amount":3577505,"pct":0.52,"change":0.52},{"date":"2025-09-22","open":1.158,"close":1.15,"high":1.16,"low":1.146,"volume":2838516,"amount":3274228,"pct":-0.78,"change":-0.78},{"date":"2025-09-23","open":1.15,"close":1.157,"high":1.159,"low":1.143,"volume":4768138,"amount":5494087,"pct":0.61,"change":0.61},{"date":"2025-09-24","open":1.155,"close":1.157,"high":1.164,"low":1.153,"volume":2965063,"amount":3431319,"pct":0,"change":0},{"date":"2025-09-25","open":1.157,"close":1.149,"high":1.158,"low":1.145,"volume":2506558,"amount":2888181,"pct":-0.69,"change":-0.69},{"date":"2025-09-26","open":1.147,"close":1.149,"high":1.152,"low":1.139,"volume":3064401,"amount":3514102,"pct":0,"change":0},{"date":"2025-09-29","open":1.148,"close":1.147,"high":1.155,"low":1.141,"volume":3813359,"amount":4376783,"pct":-0.17,"change":-0.17},{"date":"2025-09-30","open":1.146,"close":1.139,"high":1.148,"low":1.136,"volume":4841918,"amount":5530681,"pct":-0.7,"change":-0.7},{"date":"2025-10-09","open":1.138,"close":1.142,"high":1.142,"low":1.133,"volume":3855682,"amount":4390658,"pct":0.26,"change":0.26},{"date":"2025-10-10","open":1.142,"close":1.15,"high":1.153,"low":1.138,"volume":5451031,"amount":6245519,"pct":0.7,"change":0.7},{"date":"2025-10-13","open":1.146,"close":1.156,"high":1.159,"low":1.136,"volume":10060687,"amount":11562245,"pct":0.52,"change":0.52},{"date":"2025-10-14","open":1.155,"close":1.177,"high":1.179,"low":1.151,"volume":10123358,"amount":11798774,"pct":1.82,"change":1.82},{"date":"2025-10-15","open":1.176,"close":1.182,"high":1.184,"low":1.173,"volume":9723090,"amount":11461092,"pct":0.42,"change":0.42},{"date":"2025-10-16","open":1.182,"close":1.19,"high":1.191,"low":1.18,"volume":6641678,"amount":7875370,"pct":0.68,"change":0.68},{"date":"2025-10-17","open":1.189,"close":1.185,"high":1.198,"low":1.183,"volume":10410989,"amount":12376063,"pct":-0.42,"change":-0.42},{"date":"2025-10-20","open":1.186,"close":1.187,"high":1.189,"low":1.172,"volume":7444227,"amount":8810243,"pct":0.17,"change":0.17},{"date":"2025-10-21","open":1.184,"close":1.19,"high":1.193,"low":1.183,"volume":5811620,"amount":6901299,"pct":0.25,"change":0.25},{"date":"2025-10-22","open":1.189,"close":1.199,"high":1.2,"low":1.188,"volume":4210273,"amount":5027066,"pct":0.76,"change":0.76},{"date":"2025-10-23","open":1.199,"close":1.206,"high":1.207,"low":1.195,"volume":3893271,"amount":4678738,"pct":0.58,"change":0.58},{"date":"2025-10-24","open":1.204,"close":1.197,"high":1.205,"low":1.196,"volume":7254640,"amount":8709195,"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":9822927,"pct":0.08,"change":0.08},{"date":"2025-10-28","open":1.198,"close":1.198,"high":1.201,"low":1.19,"volume":3646976,"amount":4364519,"pct":0,"change":0},{"date":"2025-10-29","open":1.196,"close":1.187,"high":1.196,"low":1.181,"volume":5805445,"amount":6908480,"pct":-0.92,"change":-0.92},{"date":"2025-10-30","open":1.185,"close":1.19,"high":1.196,"low":1.185,"volume":4435020,"amount":5273239,"pct":0.25,"change":0.25},{"date":"2025-10-31","open":1.189,"close":1.188,"high":1.191,"low":1.181,"volume":4510713,"amount":5355344,"pct":-0.17,"change":-0.17},{"date":"2025-11-03","open":1.189,"close":1.204,"high":1.205,"low":1.188,"volume":4588786,"amount":5490482,"pct":1.35,"change":1.35},{"date":"2025-11-04","open":1.204,"close":1.217,"high":1.22,"low":1.202,"volume":7514109,"amount":9097707,"pct":1.08,"change":1.08},{"date":"2025-11-05","open":1.216,"close":1.217,"high":1.22,"low":1.21,"volume":4830508,"amount":5872690,"pct":0,"change":0},{"date":"2025-11-06","open":1.216,"close":1.216,"high":1.22,"low":1.209,"volume":3750806,"amount":4558167,"pct":-0.08,"change":-0.08},{"date":"2025-11-07","open":1.215,"close":1.217,"high":1.224,"low":1.215,"volume":4024036,"amount":4900270,"pct":0.08,"change":0.08},{"date":"2025-11-10","open":1.217,"close":1.227,"high":1.228,"low":1.212,"volume":4970860,"amount":6069420,"pct":0.82,"change":0.82},{"date":"2025-11-11","open":1.227,"close":1.232,"high":1.233,"low":1.223,"volume":3913158,"amount":4808293,"pct":0.41,"change":0.41},{"date":"2025-11-12","open":1.232,"close":1.243,"high":1.247,"low":1.232,"volume":5601328,"amount":6937245,"pct":0.89,"change":0.89},{"date":"2025-11-13","open":1.242,"close":1.239,"high":1.245,"low":1.231,"volume":5095052,"amount":6314043,"pct":-0.32,"change":-0.32},{"date":"2025-11-14","open":1.237,"close":1.235,"high":1.248,"low":1.235,"volume":4355600,"amount":5395500,"pct":-0.32,"change":-0.32},{"date":"2025-11-17","open":1.234,"close":1.224,"high":1.235,"low":1.22,"volume":5085945,"amount":6246812,"pct":-0.89,"change":-0.89},{"date":"2025-11-18","open":1.222,"close":1.217,"high":1.226,"low":1.211,"volume":6242098,"amount":7609117,"pct":-0.57,"change":-0.57},{"date":"2025-11-19","open":1.215,"close":1.219,"high":1.223,"low":1.215,"volume":8773761,"amount":10686441,"pct":0.16,"change":0.16},{"date":"2025-11-20","open":1.217,"close":1.228,"high":1.235,"low":1.214,"volume":7238702,"amount":8856552,"pct":0.74,"change":0.74},{"date":"2025-11-21","open":1.222,"close":1.209,"high":1.227,"low":1.208,"volume":9356392,"amount":11382051,"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":5400499,"pct":-0.58,"change":-0.58},{"date":"2025-11-25","open":1.202,"close":1.209,"high":1.211,"low":1.199,"volume":6934672,"amount":8358013,"pct":0.58,"change":0.58},{"date":"2025-11-26","open":1.209,"close":1.203,"high":1.214,"low":1.201,"volume":5695181,"amount":6872660,"pct":-0.5,"change":-0.5},{"date":"2025-11-27","open":1.201,"close":1.205,"high":1.208,"low":1.196,"volume":4216893,"amount":5070814,"pct":0.17,"change":0.17},{"date":"2025-11-28","open":1.203,"close":1.204,"high":1.205,"low":1.199,"volume":4166746,"amount":5011554,"pct":-0.08,"change":-0.08},{"date":"2025-12-01","open":1.204,"close":1.211,"high":1.212,"low":1.201,"volume":6444586,"amount":7778615,"pct":0.58,"change":0.58},{"date":"2025-12-02","open":1.211,"close":1.208,"high":1.212,"low":1.205,"volume":4214352,"amount":5095152,"pct":-0.25,"change":-0.25},{"date":"2025-12-03","open":1.208,"close":1.203,"high":1.213,"low":1.202,"volume":6457395,"amount":7790847,"pct":-0.41,"change":-0.41},{"date":"2025-12-04","open":1.203,"close":1.198,"high":1.205,"low":1.197,"volume":4941449,"amount":5933445,"pct":-0.42,"change":-0.42},{"date":"2025-12-05","open":1.198,"close":1.193,"high":1.199,"low":1.186,"volume":6553025,"amount":7824312,"pct":-0.42,"change":-0.42},{"date":"2025-12-08","open":1.191,"close":1.19,"high":1.193,"low":1.186,"volume":4434785,"amount":5277394,"pct":-0.25,"change":-0.25},{"date":"2025-12-09","open":1.19,"close":1.181,"high":1.19,"low":1.18,"volume":8161288,"amount":9673167,"pct":-0.76,"change":-0.76},{"date":"2025-12-10","open":1.181,"close":1.176,"high":1.185,"low":1.173,"volume":3655979,"amount":4309485,"pct":-0.42,"change":-0.42},{"date":"2025-12-11","open":1.177,"close":1.173,"high":1.179,"low":1.17,"volume":5626899,"amount":6610200,"pct":-0.26,"change":-0.26},{"date":"2025-12-12","open":1.174,"close":1.174,"high":1.176,"low":1.17,"volume":5209792,"amount":6113691,"pct":0.09,"change":0.09},{"date":"2025-12-15","open":1.17,"close":1.175,"high":1.181,"low":1.167,"volume":4931181,"amount":5785508,"pct":0.09,"change":0.09},{"date":"2025-12-16","open":1.176,"close":1.169,"high":1.179,"low":1.167,"volume":5148522,"amount":6037929,"pct":-0.51,"change":-0.51},{"date":"2025-12-17","open":1.168,"close":1.171,"high":1.174,"low":1.164,"volume":4226664,"amount":4942027,"pct":0.17,"change":0.17},{"date":"2025-12-18","open":1.17,"close":1.181,"high":1.184,"low":1.166,"volume":5226024,"amount":6141885,"pct":0.85,"change":0.85},{"date":"2025-12-19","open":1.182,"close":1.181,"high":1.185,"low":1.176,"volume":6132646,"amount":7242655,"pct":0,"change":0},{"date":"2025-12-22","open":1.181,"close":1.173,"high":1.182,"low":1.173,"volume":6357585,"amount":7484467,"pct":-0.68,"change":-0.68},{"date":"2025-12-23","open":1.174,"close":1.173,"high":1.18,"low":1.173,"volume":4337250,"amount":5096269,"pct":0,"change":0},{"date":"2025-12-24","open":1.173,"close":1.177,"high":1.177,"low":1.17,"volume":4398274,"amount":5164673,"pct":0.34,"change":0.34},{"date":"2025-12-25","open":1.177,"close":1.178,"high":1.182,"low":1.174,"volume":4429043,"amount":5216305,"pct":0.08,"change":0.08},{"date":"2025-12-26","open":1.177,"close":1.175,"high":1.179,"low":1.173,"volume":3933813,"amount":4626164,"pct":-0.25,"change":-0.25},{"date":"2025-12-29","open":1.176,"close":1.176,"high":1.18,"low":1.171,"volume":4846698,"amount":5698505,"pct":0.09,"change":0.09},{"date":"2025-12-30","open":1.174,"close":1.175,"high":1.177,"low":1.171,"volume":4073740,"amount":4783589,"pct":-0.09,"change":-0.09},{"date":"2025-12-31","open":1.175,"close":1.176,"high":1.179,"low":1.174,"volume":5660129,"amount":6656312,"pct":0.09,"change":0.09},{"date":"2026-01-05","open":1.176,"close":1.173,"high":1.177,"low":1.168,"volume":8092287,"amount":9496299,"pct":-0.26,"change":-0.26},{"date":"2026-01-06","open":1.173,"close":1.174,"high":1.175,"low":1.168,"volume":10032780,"amount":11763435,"pct":0.09,"change":0.09},{"date":"2026-01-07","open":1.174,"close":1.17,"high":1.175,"low":1.168,"volume":4592864,"amount":5381688,"pct":-0.34,"change":-0.34},{"date":"2026-01-08","open":1.169,"close":1.161,"high":1.169,"low":1.159,"volume":6509507,"amount":7580321,"pct":-0.77,"change":-0.77},{"date":"2026-01-09","open":1.161,"close":1.162,"high":1.163,"low":1.157,"volume":6631652,"amount":7697690,"pct":0.09,"change":0.09},{"date":"2026-01-12","open":1.162,"close":1.164,"high":1.164,"low":1.156,"volume":8296798,"amount":9636731,"pct":0.17,"change":0.17},{"date":"2026-01-13","open":1.164,"close":1.166,"high":1.172,"low":1.163,"volume":9470158,"amount":11044572,"pct":0.17,"change":0.17},{"date":"2026-01-14","open":1.167,"close":1.156,"high":1.168,"low":1.155,"volume":8290457,"amount":9629366,"pct":-0.86,"change":-0.86},{"date":"2026-01-15","open":1.157,"close":1.153,"high":1.159,"low":1.151,"volume":5218086,"amount":6026889,"pct":-0.26,"change":-0.26},{"date":"2026-01-16","open":1.153,"close":1.143,"high":1.155,"low":1.14,"volume":9197519,"amount":10556452,"pct":-0.87,"change":-0.87},{"date":"2026-01-19","open":1.143,"close":1.144,"high":1.147,"low":1.14,"volume":6576319,"amount":7520021,"pct":0.09,"change":0.09},{"date":"2026-01-20","open":1.144,"close":1.16,"high":1.162,"low":1.143,"volume":9913432,"amount":11422752,"pct":1.4,"change":1.4},{"date":"2026-01-21","open":1.16,"close":1.151,"high":1.163,"low":1.149,"volume":7879853,"amount":9107140,"pct":-0.78,"change":-0.78},{"date":"2026-01-22","open":1.149,"close":1.152,"high":1.159,"low":1.148,"volume":5914032,"amount":6812965,"pct":0.09,"change":0.09},{"date":"2026-01-23","open":1.151,"close":1.148,"high":1.154,"low":1.145,"volume":5650693,"amount":6495472,"pct":-0.35,"change":-0.35},{"date":"2026-01-26","open":1.148,"close":1.156,"high":1.157,"low":1.145,"volume":6298648,"amount":7252893,"pct":0.7,"change":0.7},{"date":"2026-01-27","open":1.155,"close":1.148,"high":1.156,"low":1.147,"volume":7648733,"amount":8807516,"pct":-0.69,"change":-0.69},{"date":"2026-01-28","open":1.147,"close":1.152,"high":1.158,"low":1.144,"volume":6196813,"amount":7127884,"pct":0.35,"change":0.35},{"date":"2026-01-29","open":1.15,"close":1.169,"high":1.169,"low":1.149,"volume":7554576,"amount":8757642,"pct":1.48,"change":1.48},{"date":"2026-01-30","open":1.169,"close":1.168,"high":1.176,"low":1.162,"volume":8147957,"amount":9522925,"pct":-0.09,"change":-0.09},{"date":"2026-02-02","open":1.165,"close":1.154,"high":1.17,"low":1.151,"volume":8253242,"amount":9573761,"pct":-1.2,"change":-1.2},{"date":"2026-02-03","open":1.154,"close":1.15,"high":1.156,"low":1.143,"volume":7543115,"amount":8680240,"pct":-0.35,"change":-0.35},{"date":"2026-02-04","open":1.149,"close":1.166,"high":1.167,"low":1.149,"volume":6182244,"amount":7157493,"pct":1.39,"change":1.39},{"date":"2026-02-05","open":1.166,"close":1.181,"high":1.182,"low":1.166,"volume":7544416,"amount":8855258,"pct":1.29,"change":1.29},{"date":"2026-02-06","open":1.179,"close":1.178,"high":1.183,"low":1.172,"volume":6821132,"amount":8035293,"pct":-0.25,"change":-0.25},{"date":"2026-02-09","open":1.177,"close":1.181,"high":1.183,"low":1.174,"volume":6036145,"amount":7115106,"pct":0.25,"change":0.25},{"date":"2026-02-10","open":1.182,"close":1.186,"high":1.187,"low":1.18,"volume":4070762,"amount":4818765,"pct":0.42,"change":0.42},{"date":"2026-02-11","open":1.185,"close":1.188,"high":1.19,"low":1.182,"volume":3963651,"amount":4701881,"pct":0.17,"change":0.17},{"date":"2026-02-12","open":1.187,"close":1.177,"high":1.188,"low":1.176,"volume":5988615,"amount":7078543,"pct":-0.93,"change":-0.93},{"date":"2026-02-13","open":1.176,"close":1.167,"high":1.178,"low":1.165,"volume":6457655,"amount":7565143,"pct":-0.85,"change":-0.85},{"date":"2026-02-24","open":1.17,"close":1.172,"high":1.176,"low":1.17,"volume":4393234,"amount":5148870,"pct":0.43,"change":0.43},{"date":"2026-02-25","open":1.172,"close":1.169,"high":1.18,"low":1.167,"volume":8081199,"amount":9471165,"pct":-0.26,"change":-0.26},{"date":"2026-02-26","open":1.171,"close":1.168,"high":1.175,"low":1.163,"volume":4992802,"amount":5837834,"pct":-0.09,"change":-0.09},{"date":"2026-02-27","open":1.168,"close":1.172,"high":1.174,"low":1.166,"volume":4455340,"amount":5212748,"pct":0.34,"change":0.34},{"date":"2026-03-02","open":1.17,"close":1.183,"high":1.184,"low":1.168,"volume":7777120,"amount":9147837,"pct":0.94,"change":0.94},{"date":"2026-03-03","open":1.183,"close":1.196,"high":1.203,"low":1.183,"volume":12015156,"amount":14313055,"pct":1.1,"change":1.1},{"date":"2026-03-04","open":1.194,"close":1.18,"high":1.194,"low":1.173,"volume":11109682,"amount":13167751,"pct":-1.34,"change":-1.34},{"date":"2026-03-05","open":1.179,"close":1.182,"high":1.187,"low":1.174,"volume":5721435,"amount":6754154,"pct":0.17,"change":0.17},{"date":"2026-03-06","open":1.18,"close":1.188,"high":1.189,"low":1.178,"volume":5805774,"amount":6872585,"pct":0.51,"change":0.51},{"date":"2026-03-09","open":1.19,"close":1.187,"high":1.195,"low":1.184,"volume":11680920,"amount":13888614,"pct":-0.08,"change":-0.08},{"date":"2026-03-10","open":1.184,"close":1.185,"high":1.186,"low":1.177,"volume":4527513,"amount":5356048,"pct":-0.17,"change":-0.17},{"date":"2026-03-11","open":1.184,"close":1.196,"high":1.197,"low":1.178,"volume":6019153,"amount":7155268,"pct":0.93,"change":0.93},{"date":"2026-03-12","open":1.196,"close":1.202,"high":1.205,"low":1.193,"volume":4795029,"amount":5749240,"pct":0.5,"change":0.5},{"date":"2026-03-13","open":1.201,"close":1.205,"high":1.212,"low":1.201,"volume":5583094,"amount":6726232,"pct":0.25,"change":0.25},{"date":"2026-03-16","open":1.205,"close":1.205,"high":1.211,"low":1.198,"volume":7622685,"amount":9183430,"pct":0,"change":0},{"date":"2026-03-17","open":1.203,"close":1.21,"high":1.214,"low":1.203,"volume":4753267,"amount":5739570,"pct":0.41,"change":0.41},{"date":"2026-03-18","open":1.21,"close":1.204,"high":1.21,"low":1.197,"volume":7544368,"amount":9092850,"pct":-0.5,"change":-0.5},{"date":"2026-03-19","open":1.202,"close":1.201,"high":1.211,"low":1.198,"volume":5873747,"amount":7066118,"pct":-0.25,"change":-0.25},{"date":"2026-03-20","open":1.199,"close":1.196,"high":1.21,"low":1.196,"volume":5743151,"amount":6893217,"pct":-0.42,"change":-0.42},{"date":"2026-03-23","open":1.19,"close":1.158,"high":1.192,"low":1.153,"volume":12345276,"amount":14484095,"pct":-3.18,"change":-3.18},{"date":"2026-03-24","open":1.161,"close":1.178,"high":1.18,"low":1.161,"volume":7750521,"amount":9068110,"pct":1.73,"change":1.73},{"date":"2026-03-25","open":1.177,"close":1.188,"high":1.189,"low":1.168,"volume":8438105,"amount":9961183,"pct":0.85,"change":0.85},{"date":"2026-03-26","open":1.186,"close":1.185,"high":1.193,"low":1.184,"volume":5264498,"amount":6248959,"pct":-0.25,"change":-0.25},{"date":"2026-03-27","open":1.182,"close":1.183,"high":1.191,"low":1.178,"volume":6031973,"amount":7138840,"pct":-0.17,"change":-0.17},{"date":"2026-03-30","open":1.179,"close":1.193,"high":1.194,"low":1.178,"volume":6215118,"amount":7371130,"pct":0.85,"change":0.85},{"date":"2026-03-31","open":1.193,"close":1.198,"high":1.205,"low":1.192,"volume":6383125,"amount":7640601,"pct":0.42,"change":0.42},{"date":"2026-04-01","open":1.199,"close":1.197,"high":1.206,"low":1.195,"volume":5824470,"amount":6984996,"pct":-0.08,"change":-0.08},{"date":"2026-04-02","open":1.196,"close":1.201,"high":1.204,"low":1.195,"volume":7076669,"amount":8484926,"pct":0.33,"change":0.33},{"date":"2026-04-03","open":1.201,"close":1.188,"high":1.202,"low":1.184,"volume":9041118,"amount":10792835,"pct":-1.08,"change":-1.08},{"date":"2026-04-07","open":1.188,"close":1.18,"high":1.188,"low":1.177,"volume":5622955,"amount":6653362,"pct":-0.67,"change":-0.67},{"date":"2026-04-08","open":1.18,"close":1.19,"high":1.19,"low":1.176,"volume":7059633,"amount":8358605,"pct":0.85,"change":0.85},{"date":"2026-04-09","open":1.189,"close":1.183,"high":1.191,"low":1.18,"volume":4827044,"amount":5723667,"pct":-0.59,"change":-0.59},{"date":"2026-04-10","open":1.182,"close":1.181,"high":1.186,"low":1.18,"volume":5183802,"amount":6128550,"pct":-0.17,"change":-0.17},{"date":"2026-04-13","open":1.181,"close":1.176,"high":1.181,"low":1.172,"volume":5911433,"amount":6960712,"pct":-0.42,"change":-0.42},{"date":"2026-04-14","open":1.177,"close":1.181,"high":1.182,"low":1.176,"volume":4521595,"amount":5330961,"pct":0.43,"change":0.43},{"date":"2026-04-15","open":1.182,"close":1.189,"high":1.19,"low":1.18,"volume":6669198,"amount":7904667,"pct":0.68,"change":0.68},{"date":"2026-04-16","open":1.188,"close":1.189,"high":1.192,"low":1.185,"volume":4883968,"amount":5804596,"pct":0,"change":0},{"date":"2026-04-17","open":1.188,"close":1.184,"high":1.189,"low":1.183,"volume":5409391,"amount":6415538,"pct":-0.42,"change":-0.42},{"date":"2026-04-20","open":1.184,"close":1.19,"high":1.191,"low":1.181,"volume":5538224,"amount":6571103,"pct":0.51,"change":0.51},{"date":"2026-04-21","open":1.19,"close":1.197,"high":1.199,"low":1.189,"volume":5004676,"amount":5974332,"pct":0.59,"change":0.59},{"date":"2026-04-22","open":1.196,"close":1.192,"high":1.198,"low":1.191,"volume":3267805,"amount":3902576,"pct":-0.42,"change":-0.42},{"date":"2026-04-23","open":1.192,"close":1.198,"high":1.2,"low":1.19,"volume":5038457,"amount":6020956,"pct":0.5,"change":0.5},{"date":"2026-04-24","open":1.198,"close":1.198,"high":1.203,"low":1.193,"volume":6349638,"amount":7606866,"pct":0,"change":0},{"date":"2026-04-27","open":1.197,"close":1.189,"high":1.2,"low":1.188,"volume":7054988,"amount":8420128,"pct":-0.75,"change":-0.75},{"date":"2026-04-28","open":1.188,"close":1.192,"high":1.193,"low":1.186,"volume":4919056,"amount":5852447,"pct":0.25,"change":0.25},{"date":"2026-04-29","open":1.194,"close":1.195,"high":1.199,"low":1.19,"volume":5064006,"amount":6048955,"pct":0.25,"change":0.25},{"date":"2026-04-30","open":1.196,"close":1.188,"high":1.196,"low":1.186,"volume":7508592,"amount":8946487,"pct":-0.59,"change":-0.59},{"date":"2026-05-06","open":1.188,"close":1.183,"high":1.189,"low":1.177,"volume":7710497,"amount":9131156,"pct":-0.42,"change":-0.42},{"date":"2026-05-07","open":1.182,"close":1.178,"high":1.183,"low":1.176,"volume":7595759,"amount":8961097,"pct":-0.42,"change":-0.42},{"date":"2026-05-08","open":1.178,"close":1.177,"high":1.183,"low":1.175,"volume":4717912,"amount":5558880,"pct":-0.08,"change":-0.08},{"date":"2026-05-11","open":1.176,"close":1.178,"high":1.178,"low":1.172,"volume":6552670,"amount":7705940,"pct":0.08,"change":0.08},{"date":"2026-05-12","open":1.178,"close":1.176,"high":1.181,"low":1.174,"volume":6080718,"amount":7158525,"pct":-0.17,"change":-0.17},{"date":"2026-05-13","open":1.175,"close":1.177,"high":1.179,"low":1.173,"volume":5106468,"amount":6005206,"pct":0.09,"change":0.09},{"date":"2026-05-14","open":1.177,"close":1.176,"high":1.179,"low":1.173,"volume":4758781,"amount":5597516,"pct":-0.08,"change":-0.08},{"date":"2026-05-15","open":1.175,"close":1.167,"high":1.176,"low":1.164,"volume":7292359,"amount":8535706,"pct":-0.77,"change":-0.77},{"date":"2026-05-18","open":1.164,"close":1.16,"high":1.166,"low":1.156,"volume":6970855,"amount":8096648,"pct":-0.6,"change":-0.6},{"date":"2026-05-19","open":1.159,"close":1.169,"high":1.169,"low":1.159,"volume":4559820,"amount":5307630,"pct":0.78,"change":0.78},{"date":"2026-05-20","open":1.168,"close":1.164,"high":1.17,"low":1.163,"volume":4453389,"amount":5193765,"pct":-0.43,"change":-0.43},{"date":"2026-05-21","open":1.163,"close":1.161,"high":1.165,"low":1.158,"volume":3862617,"amount":4487395,"pct":-0.26,"change":-0.26},{"date":"2026-05-22","open":1.159,"close":1.155,"high":1.16,"low":1.151,"volume":8157214,"amount":9431779,"pct":-0.52,"change":-0.52},{"date":"2026-05-25","open":1.154,"close":1.152,"high":1.157,"low":1.149,"volume":5209176,"amount":6006180,"pct":-0.26,"change":-0.26},{"date":"2026-05-26","open":1.151,"close":1.156,"high":1.157,"low":1.15,"volume":5158246,"amount":5950037,"pct":0.35,"change":0.35},{"date":"2026-05-27","open":1.156,"close":1.15,"high":1.157,"low":1.146,"volume":6381913,"amount":7353559,"pct":-0.52,"change":-0.52},{"date":"2026-05-28","open":1.149,"close":1.144,"high":1.155,"low":1.143,"volume":6535306,"amount":7500897,"pct":-0.52,"change":-0.52},{"date":"2026-05-29","open":1.144,"close":1.167,"high":1.169,"low":1.142,"volume":7962365,"amount":9200513,"pct":2.01,"change":2.01},{"date":"2026-06-01","open":1.166,"close":1.181,"high":1.184,"low":1.158,"volume":8183643,"amount":9593276,"pct":1.2,"change":1.2},{"date":"2026-06-02","open":1.179,"close":1.182,"high":1.191,"low":1.178,"volume":7373936,"amount":8719679,"pct":0.08,"change":0.08},{"date":"2026-06-03","open":1.18,"close":1.173,"high":1.18,"low":1.162,"volume":8019358,"amount":9412721,"pct":-0.76,"change":-0.76},{"date":"2026-06-04","open":1.17,"close":1.158,"high":1.173,"low":1.156,"volume":6075092,"amount":7072926,"pct":-1.28,"change":-1.28},{"date":"2026-06-05","open":1.159,"close":1.159,"high":1.17,"low":1.158,"volume":5178363,"amount":6014669,"pct":0.09,"change":0.09},{"date":"2026-06-08","open":1.158,"close":1.165,"high":1.167,"low":1.155,"volume":7202209,"amount":8363565,"pct":0.52,"change":0.52},{"date":"2026-06-09","open":1.163,"close":1.164,"high":1.169,"low":1.157,"volume":5800056,"amount":6746915,"pct":-0.09,"change":-0.09},{"date":"2026-06-10","open":1.163,"close":1.172,"high":1.175,"low":1.16,"volume":8484262,"amount":9905376,"pct":0.69,"change":0.69},{"date":"2026-06-11","open":1.173,"close":1.162,"high":1.174,"low":1.161,"volume":5146642,"amount":6008705,"pct":-0.85,"change":-0.85},{"date":"2026-06-12","open":1.16,"close":1.172,"high":1.172,"low":1.154,"volume":6670172,"amount":7767415,"pct":0.86,"change":0.86},{"date":"2026-06-15","open":1.171,"close":1.161,"high":1.171,"low":1.157,"volume":8545227,"amount":9955189,"pct":-0.94,"change":-0.94},{"date":"2026-06-16","open":1.158,"close":1.145,"high":1.16,"low":1.143,"volume":8886490,"amount":10232793,"pct":-1.38,"change":-1.38},{"date":"2026-06-17","open":1.146,"close":1.14,"high":1.148,"low":1.135,"volume":7246282,"amount":8277066,"pct":-0.44,"change":-0.44},{"date":"2026-06-18","open":1.138,"close":1.115,"high":1.138,"low":1.111,"volume":14195527,"amount":15977066,"pct":-2.19,"change":-2.19},{"date":"2026-06-22","open":1.11,"close":1.114,"high":1.119,"low":1.096,"volume":10285645,"amount":11414495,"pct":-0.09,"change":-0.09},{"date":"2026-06-23","open":1.111,"close":1.118,"high":1.13,"low":1.11,"volume":8854411,"amount":9892591,"pct":0.36,"change":0.36},{"date":"2026-06-24","open":1.118,"close":1.099,"high":1.12,"low":1.097,"volume":7918908,"amount":8778110,"pct":-1.7,"change":-1.7},{"date":"2026-06-25","open":1.093,"close":1.086,"high":1.098,"low":1.084,"volume":6858951,"amount":7477971,"pct":-1.18,"change":-1.18},{"date":"2026-06-26","open":1.086,"close":1.081,"high":1.091,"low":1.079,"volume":6395364,"amount":6934173,"pct":-0.46,"change":-0.46},{"date":"2026-06-29","open":1.079,"close":1.089,"high":1.093,"low":1.062,"volume":8286960,"amount":8956132,"pct":0.74,"change":0.74},{"date":"2026-06-30","open":1.087,"close":1.067,"high":1.087,"low":1.063,"volume":9762906,"amount":10504887,"pct":-2.02,"change":-2.02},{"date":"2026-07-01","open":1.067,"close":1.079,"high":1.083,"low":1.062,"volume":8012457,"amount":8595363,"pct":1.12,"change":1.12},{"date":"2026-07-02","open":1.082,"close":1.087,"high":1.099,"low":1.075,"volume":7260147,"amount":7882705,"pct":0.74,"change":0.74},{"date":"2026-07-03","open":1.087,"close":1.09,"high":1.098,"low":1.081,"volume":6109692,"amount":6653455,"pct":0.28,"change":0.28},{"date":"2026-07-06","open":1.089,"close":1.112,"high":1.114,"low":1.083,"volume":9159142,"amount":10070477,"pct":2.02,"change":2.02},{"date":"2026-07-07","open":1.112,"close":1.104,"high":1.113,"low":1.097,"volume":6588376,"amount":7290038,"pct":-0.72,"change":-0.72},{"date":"2026-07-08","open":1.103,"close":1.12,"high":1.121,"low":1.098,"volume":8732696,"amount":9697659,"pct":1.45,"change":1.45},{"date":"2026-07-09","open":1.116,"close":1.105,"high":1.116,"low":1.103,"volume":8054445,"amount":8940434,"pct":-1.34,"change":-1.34},{"date":"2026-07-10","open":1.101,"close":1.113,"high":1.113,"low":1.099,"volume":6720953,"amount":7436734,"pct":0.72,"change":0.72},{"date":"2026-07-13","open":1.111,"close":1.126,"high":1.128,"low":1.107,"volume":8977096,"amount":10036393,"pct":1.17,"change":1.17},{"date":"2026-07-14","open":1.123,"close":1.139,"high":1.14,"low":1.121,"volume":8145272,"amount":9210266,"pct":1.15,"change":1.15},{"date":"2026-07-15","open":1.132,"close":1.152,"high":1.154,"low":1.13,"volume":7337892,"amount":8379873,"pct":1.14,"change":1.14},{"date":"2026-07-16","open":1.151,"close":1.141,"high":1.159,"low":1.139,"volume":8011018,"amount":9192643,"pct":-0.95,"change":-0.95},{"date":"2026-07-17","open":1.141,"close":1.146,"high":1.155,"low":1.14,"volume":9874210,"amount":11310908,"pct":0.44,"change":0.44},{"date":"2026-07-20","open":1.145,"close":1.172,"high":1.175,"low":1.143,"volume":11894172,"amount":13782372,"pct":2.27,"change":2.27},{"date":"2026-07-21","open":1.171,"close":1.16,"high":1.189,"low":1.159,"volume":13687022,"amount":16010394,"pct":-1.02,"change":-1.02},{"date":"2026-07-22","open":1.158,"close":1.168,"high":1.168,"low":1.148,"volume":9641875,"amount":11189396,"pct":0.69,"change":0.69},{"date":"2026-07-23","open":1.163,"close":1.174,"high":1.175,"low":1.161,"volume":6118057,"amount":7147420,"pct":0.51,"change":0.51},{"date":"2026-07-24","open":1.174,"close":1.162,"high":1.178,"low":1.162,"volume":6015747,"amount":7032408,"pct":-1.02,"change":-1.02},{"date":"2026-07-27","open":1.161,"close":1.167,"high":1.171,"low":1.158,"volume":6679447,"amount":7776546,"pct":0.43,"change":0.43},{"date":"2026-07-28","open":1.168,"close":1.176,"high":1.177,"low":1.16,"volume":6619789,"amount":7746808,"pct":0.77,"change":0.77},{"date":"2026-07-29","open":1.175,"close":1.187,"high":1.191,"low":1.174,"volume":7579829,"amount":8957463,"pct":0.94,"change":0.94},{"date":"2026-07-30","open":1.186,"close":1.207,"high":1.207,"low":1.186,"volume":13455631,"amount":16099662,"pct":1.68,"change":1.68},{"date":"2026-07-31","open":1.19,"close":1.204,"high":1.204,"low":1.177,"volume":9250903,"amount":11043265,"pct":-0.25,"change":-0.25},{"date":"2026-08-03","open":1.199,"close":1.203,"high":1.21,"low":1.195,"volume":5687572,"amount":6835040,"pct":-0.08,"change":-0.08},{"date":"2026-08-04","open":1.2,"close":1.176,"high":1.2,"low":1.176,"volume":11447703,"amount":13599871,"pct":-2.24,"change":-2.24},{"date":"2026-08-05","open":1.174,"close":1.164,"high":1.177,"low":1.16,"volume":15017610,"amount":17551832,"pct":-1.02,"change":-1.02},{"date":"2026-08-06","open":1.163,"close":1.166,"high":1.169,"low":1.151,"volume":9216967,"amount":10712420,"pct":0.17,"change":0.17},{"date":"2026-08-07","open":1.162,"close":1.158,"high":1.167,"low":1.152,"volume":7803085,"amount":9049628,"pct":-0.69,"change":-0.69},{"date":"2026-08-10","open":1.155,"close":1.162,"high":1.17,"low":1.153,"volume":6792923,"amount":7879791,"pct":0.35,"change":0.35},{"date":"2026-08-11","open":1.162,"close":1.163,"high":1.172,"low":1.162,"volume":5688970,"amount":6626228,"pct":0.09,"change":0.09},{"date":"2026-08-12","open":1.163,"close":1.159,"high":1.164,"low":1.155,"volume":4470670,"amount":5187095,"pct":-0.34,"change":-0.34},{"date":"2026-08-13","open":1.156,"close":1.157,"high":1.16,"low":1.152,"volume":4623306,"amount":5345698,"pct":-0.17,"change":-0.17},{"date":"2026-08-14","open":1.157,"close":1.155,"high":1.161,"low":1.151,"volume":4802675,"amount":5551892,"pct":-0.17,"change":-0.17},{"date":"2026-08-17","open":1.155,"close":1.156,"high":1.157,"low":1.15,"volume":5325025,"amount":6147741,"pct":0.09,"change":0.09},{"date":"2026-08-18","open":1.156,"close":1.161,"high":1.163,"low":1.155,"volume":6040091,"amount":6998955,"pct":0.43,"change":0.43},{"date":"2026-08-19","open":1.164,"close":1.175,"high":1.177,"low":1.164,"volume":7948070,"amount":9299242,"pct":1.21,"change":1.21},{"date":"2026-08-20","open":1.17,"close":1.183,"high":1.184,"low":1.168,"volume":7375668,"amount":8675629,"pct":0.68,"change":0.68},{"date":"2026-08-21","open":1.182,"close":1.176,"high":1.184,"low":1.174,"volume":5137059,"amount":6056593,"pct":-0.59,"change":-0.59},{"date":"2026-08-24","open":1.172,"close":1.189,"high":1.19,"low":1.171,"volume":7167169,"amount":8460843,"pct":1.11,"change":1.11},{"date":"2026-08-25","open":1.189,"close":1.185,"high":1.193,"low":1.183,"volume":8626670,"amount":10244171,"pct":-0.34,"change":-0.34},{"date":"2026-08-26","open":1.182,"close":1.191,"high":1.193,"low":1.18,"volume":6983527,"amount":8285955,"pct":0.51,"change":0.51},{"date":"2026-08-27","open":1.189,"close":1.183,"high":1.189,"low":1.172,"volume":9277138,"amount":10977174,"pct":-0.67,"change":-0.67},{"date":"2026-08-28","open":1.181,"close":1.184,"high":1.186,"low":1.178,"volume":4331162,"amount":5120516,"pct":0.08,"change":0.08},{"date":"2026-08-31","open":1.184,"close":1.192,"high":1.197,"low":1.184,"volume":6756973,"amount":8035730,"pct":0.68,"change":0.68},{"date":"2026-09-01","open":1.194,"close":1.208,"high":1.21,"low":1.19,"volume":11256851,"amount":13513850,"pct":1.34,"change":1.34},{"date":"2026-09-02","open":1.21,"close":1.201,"high":1.212,"low":1.2,"volume":8563613,"amount":10325576,"pct":-0.58,"change":-0.58},{"date":"2026-09-03","open":1.199,"close":1.2,"high":1.216,"low":1.199,"volume":10515005,"amount":12654809,"pct":-0.08,"change":-0.08},{"date":"2026-09-04","open":1.199,"close":1.207,"high":1.211,"low":1.198,"volume":5701368,"amount":6863022,"pct":0.58,"change":0.58},{"date":"2026-09-07","open":1.206,"close":1.195,"high":1.209,"low":1.19,"volume":6293117,"amount":7551740,"pct":-0.99,"change":-0.99},{"date":"2026-09-08","open":1.195,"close":1.207,"high":1.208,"low":1.194,"volume":6124526,"amount":7355556,"pct":1,"change":1},{"date":"2026-09-09","open":1.206,"close":1.211,"high":1.212,"low":1.201,"volume":5850811,"amount":7064854,"pct":0.33,"change":0.33},{"date":"2026-09-10","open":1.213,"close":1.214,"high":1.217,"low":1.206,"volume":5490684,"amount":6657454,"pct":0.25,"change":0.25},{"date":"2026-09-11","open":1.214,"close":1.203,"high":1.216,"low":1.202,"volume":4883984,"amount":5903516,"pct":-0.91,"change":-0.91}]}