[{"date":"2023-11-20","open":0.925,"close":0.928,"high":0.928,"low":0.92,"volume":697365,"amount":645237,"pct":0.32,"change":0.32},{"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":1.12,"close":1.14,"high":1.14,"low":1.12,"volume":8145272,"amount":9204157,"pct":1.24,"change":1.24}]