{"ticker": "TBN", "overview": {"name": "Tamboran Resources Corporation", "country": "Australia", "industry": "Energy"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "TBN", "has_prices": true, "as_of": "2026-09-07", "last": 0.3, "prev_close": 0.275, "change": 0.024999999999999967, "change_pct": 0.09090909090909079, "session_volume": 7194852.0, "vwap_5": 0.28232528986993943, "vwap_20": 0.27112641780627933, "vwap_60": 0.2462490542570482, "vwap_250": 0.2321079402397614, "high_52w": 0.328702, "low_52w": 0.166804, "avg_volume_20": 4298079.25, "sessions": 400, "market_cap": {"value": 1957760336.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Todd Abbott", "notice_type": "3X", "direct_shares": 188894.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-18", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149845-2A1704760", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Barrett", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-05", "source_url": "https://www.marketindex.com.au/asx/tbn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bellman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-05", "source_url": "https://www.marketindex.com.au/asx/tbn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dalton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-05", "source_url": "https://www.marketindex.com.au/asx/tbn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Elliott", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-05", "source_url": "https://www.marketindex.com.au/asx/tbn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Pace", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-05", "source_url": "https://www.marketindex.com.au/asx/tbn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robb", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-05", "source_url": "https://www.marketindex.com.au/asx/tbn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Siegel", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-05", "source_url": "https://www.marketindex.com.au/asx/tbn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Stoneburner", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-05", "source_url": "https://www.marketindex.com.au/asx/tbn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Barrett", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-20", "source_url": "https://www.marketindex.com.au/asx/tbn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bellman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-20", "source_url": "https://www.marketindex.com.au/asx/tbn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dalton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-20", "source_url": "https://www.marketindex.com.au/asx/tbn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Pace", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-20", "source_url": "https://www.marketindex.com.au/asx/tbn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Sheffield", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-20", "source_url": "https://www.marketindex.com.au/asx/tbn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Siegel", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-20", "source_url": "https://www.marketindex.com.au/asx/tbn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Stoneburner", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-20", "source_url": "https://www.marketindex.com.au/asx/tbn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Sheffield", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-16", "source_url": "https://www.marketindex.com.au/asx/tbn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Pace", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-16", "source_url": "https://www.marketindex.com.au/asx/tbn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Barrett", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-06", "source_url": "https://www.marketindex.com.au/asx/tbn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Stoneburner", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-27", "source_url": "https://www.marketindex.com.au/asx/tbn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Siegel", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-13", "source_url": "https://www.marketindex.com.au/asx/tbn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Siegel", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-04", "source_url": "https://www.marketindex.com.au/asx/tbn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Pace", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-27", "source_url": "https://www.marketindex.com.au/asx/tbn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Barrett", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-27", "source_url": "https://www.marketindex.com.au/asx/tbn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dalton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-27", "source_url": "https://www.marketindex.com.au/asx/tbn", "needs_ocr": 0}], "directors": [{"name": "Scott Sheffield", "first_seen": "2025-08-05", "last_seen": "2025-08-05", "status": "current", "notices": 1}, {"name": "Phillip Pace", "first_seen": "2025-08-05", "last_seen": "2025-08-05", "status": "current", "notices": 1}, {"name": "Sheffield", "first_seen": "2026-01-27", "last_seen": "2026-04-20", "status": "current", "notices": 3}, {"name": "Stoneburner", "first_seen": "2022-11-01", "last_seen": "2026-06-05", "status": "current", "notices": 10}, {"name": "Siegel", "first_seen": "2022-11-01", "last_seen": "2026-06-05", "status": "current", "notices": 23}, {"name": "Robb", "first_seen": "2024-07-05", "last_seen": "2026-06-05", "status": "current", "notices": 3}, {"name": "Pace", "first_seen": "2025-12-01", "last_seen": "2026-06-05", "status": "current", "notices": 5}, {"name": "Elliott", "first_seen": "2022-10-21", "last_seen": "2026-06-05", "status": "current", "notices": 5}, {"name": "Dalton", "first_seen": "2024-07-05", "last_seen": "2026-06-05", "status": "current", "notices": 6}, {"name": "Bellman", "first_seen": "2025-05-26", "last_seen": "2026-06-05", "status": "current", "notices": 4}, {"name": "Barrett", "first_seen": "2022-11-01", "last_seen": "2026-06-05", "status": "current", "notices": 9}, {"name": "Todd Abbott", "first_seen": "2026-10-18", "last_seen": "2026-10-18", "status": "current", "notices": 1}, {"name": "Richard Stoneburner", "first_seen": "2021-07-04", "last_seen": "2022-04-06", "status": "past", "notices": 3}, {"name": "Patrick Elliott", "first_seen": "2021-07-04", "last_seen": "2022-04-06", "status": "past", "notices": 3}, {"name": "Fred Barrett", "first_seen": "2021-07-04", "last_seen": "2022-04-06", "status": "past", "notices": 3}, {"name": "David Siegel", "first_seen": "2021-07-04", "last_seen": "2022-05-11", "status": "past", "notices": 7}, {"name": "Diamant", "first_seen": "2022-10-21", "last_seen": "2022-10-21", "status": "past", "notices": 1}, {"name": "Chandra", "first_seen": "2022-11-01", "last_seen": "2022-11-01", "status": "past", "notices": 1}, {"name": "Dan Chandra", "first_seen": "2021-07-04", "last_seen": "2023-04-16", "status": "past", "notices": 6}, {"name": "Ann Diamant", "first_seen": "2021-07-04", "last_seen": "2023-04-16", "status": "past", "notices": 5}, {"name": "Andrew Robb", "first_seen": "2023-04-16", "last_seen": "2023-04-16", "status": "past", "notices": 1}, {"name": "Siegel amended", "first_seen": "2023-07-13", "last_seen": "2023-07-13", "status": "past", "notices": 2}, {"name": "Riddle", "first_seen": "2023-08-25", "last_seen": "2023-08-25", "status": "past", "notices": 1}, {"name": "Ryan Dalton", "first_seen": "2023-10-05", "last_seen": "2023-10-05", "status": "past", "notices": 1}, {"name": "Reed", "first_seen": "2024-07-05", "last_seen": "2024-07-05", "status": "past", "notices": 1}, {"name": "Stephanie Reed", "first_seen": "2023-10-05", "last_seen": "2025-04-24", "status": "past", "notices": 2}, {"name": "John Bell", "first_seen": "2023-04-16", "last_seen": "2025-08-05", "status": "past", "notices": 2}, {"name": "Joel Riddle", "first_seen": "2021-07-04", "last_seen": "2025-08-05", "status": "past", "notices": 7}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-01", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156710-2A1707618"}, {"date": "2026-10-28", "form": "Periodic Reports", "title": "Tamboran Schedules 1Q FY27 Earnings Release and Webcast", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154447-2A1706654"}, {"date": "2026-10-18", "form": "Security Holder Details", "title": "Appendix 3X - Todd Abbott", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149845-2A1704760"}, {"date": "2026-10-18", "form": "Company Administration", "title": "Todd Abbott appointed as Managing Director", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149808-2A1704744"}, {"date": "2026-10-06", "form": "Issued Capital", "title": "Statement of CDIs on issue - TBN", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145014-2A1702220"}, {"date": "2026-09-27", "form": "Periodic Reports", "title": "2026 Appendix 4G", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03140476-2A1699694"}, {"date": "2026-09-27", "form": "Periodic Reports", "title": "2026 Corporate Governance Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03140467-2A1699687"}, {"date": "2026-09-18", "form": "Company Administration", "title": "Waiver from ASX Listing Rule 7.1", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137141-2A1697955"}, {"date": "2026-09-18", "form": "Issued Capital", "title": "Notification regarding unquoted securities - TBN", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137088-2A1697934"}, {"date": "2026-09-14", "form": "Periodic Reports", "title": "Tamboran schedules 4Q FY26 earnings release and webcast", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03135464-2A1697141"}, {"date": "2026-09-07", "form": "Issued Capital", "title": "Statement of CDIs on issue - TBN", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132955-2A1696026"}, {"date": "2026-09-06", "form": "Progress Report", "title": "Tamboran delivers first gas sales from the Beetaloo Basin", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132293-2A1695567"}], "performance": {"ticker": "TBN", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-02", "close": 0.34342, "volume": 3825370.0}, {"date": "2021-07-05", "close": 0.363044, "volume": 456544.0}, {"date": "2021-07-06", "close": 0.363044, "volume": 287066.0}, {"date": "2021-07-07", "close": 0.36795, "volume": 256466.0}, {"date": "2021-07-08", "close": 0.36795, "volume": 135371.0}, {"date": "2021-07-09", "close": 0.348326, "volume": 142045.0}, {"date": "2021-07-12", "close": 0.353232, "volume": 235581.0}, {"date": "2021-07-13", "close": 0.31889, "volume": 1103124.0}, {"date": "2021-07-14", "close": 0.323796, "volume": 2631875.0}, {"date": "2021-07-15", "close": 0.34342, "volume": 136896.0}, {"date": "2021-07-16", "close": 0.333608, "volume": 21809.0}, {"date": "2021-07-19", "close": 0.358138, "volume": 372046.0}, {"date": "2021-07-20", "close": 0.323796, "volume": 101916.0}, {"date": "2021-07-21", "close": 0.323796, "volume": 504549.0}, {"date": "2021-07-22", "close": 0.328702, "volume": 117577.0}, {"date": "2021-07-23", "close": 0.31889, "volume": 218274.0}, {"date": "2021-07-26", "close": 0.313984, "volume": 176773.0}, {"date": "2021-07-27", "close": 0.31889, "volume": 222756.0}, {"date": "2021-07-28", "close": 0.313984, "volume": 25973.0}, {"date": "2021-07-29", "close": 0.31889, "volume": 73456.0}, {"date": "2021-07-30", "close": 0.323796, "volume": 206220.0}, {"date": "2021-08-02", "close": 0.333608, "volume": 218483.0}, {"date": "2021-08-03", "close": 0.333608, "volume": 79888.0}, {"date": "2021-08-04", "close": 0.328702, "volume": 51784.0}, {"date": "2021-08-05", "close": 0.323796, "volume": 262253.0}, {"date": "2021-08-06", "close": 0.304172, "volume": 131882.0}, {"date": "2021-08-09", "close": 0.304172, "volume": 67429.0}, {"date": "2021-08-10", "close": 0.299266, "volume": 100435.0}, {"date": "2021-08-11", "close": 0.309078, "volume": 197879.0}, {"date": "2021-08-12", "close": 0.309078, "volume": 20188.0}, {"date": "2021-08-13", "close": 0.29436, "volume": 105319.0}, {"date": "2021-08-16", "close": 0.29436, "volume": 48707.0}, {"date": "2021-08-17", "close": 0.284548, "volume": 224789.0}, {"date": "2021-08-18", "close": 0.289454, "volume": 224089.0}, {"date": "2021-08-19", "close": 0.284548, "volume": 416754.0}, {"date": "2021-08-20", "close": 0.264924, "volume": 115632.0}, {"date": "2021-08-23", "close": 0.240394, "volume": 870905.0}, {"date": "2021-08-24", "close": 0.250206, "volume": 213170.0}, {"date": "2021-08-25", "close": 0.2453, "volume": 235237.0}, {"date": "2021-08-26", "close": 0.240394, "volume": 223372.0}, {"date": "2021-08-27", "close": 0.240394, "volume": 5698.0}, {"date": "2021-08-30", "close": 0.225676, "volume": 223374.0}, {"date": "2021-08-31", "close": 0.230582, "volume": 142320.0}, {"date": "2021-09-01", "close": 0.225676, "volume": 12357.0}, {"date": "2021-09-02", "close": 0.225676, "volume": 208969.0}, {"date": "2021-09-03", "close": 0.237941, "volume": 122034.0}, {"date": "2021-09-06", "close": 0.264924, "volume": 1138215.0}, {"date": "2021-09-07", "close": 0.260018, "volume": 1510623.0}, {"date": "2021-09-08", "close": 0.26983, "volume": 1443162.0}, {"date": "2021-09-09", "close": 0.277189, "volume": 182905.0}, {"date": "2021-09-10", "close": 0.289454, "volume": 1093316.0}, {"date": "2021-09-13", "close": 0.29436, "volume": 311215.0}, {"date": "2021-09-14", "close": 0.29436, "volume": 512279.0}, {"date": "2021-09-15", "close": 0.304172, "volume": 102728.0}, {"date": "2021-09-16", "close": 0.299266, "volume": 114429.0}, {"date": "2021-09-17", "close": 0.309078, "volume": 68452.0}, {"date": "2021-09-20", "close": 0.299266, "volume": 379583.0}, {"date": "2021-09-21", "close": 0.299266, "volume": 540267.0}, {"date": "2021-09-22", "close": 0.299266, "volume": 1047715.0}, {"date": "2021-09-23", "close": 0.299266, "volume": 11324.0}, {"date": "2021-09-24", "close": 0.29436, "volume": 253524.0}, {"date": "2021-09-27", "close": 0.29436, "volume": 14342.0}, {"date": "2021-09-28", "close": 0.29436, "volume": 543839.0}, {"date": "2021-09-29", "close": 0.333608, "volume": 892937.0}, {"date": "2021-09-30", "close": 0.353232, "volume": 536134.0}, {"date": "2021-10-01", "close": 0.34342, "volume": 756606.0}, {"date": "2021-10-04", "close": 0.34342, "volume": 209075.0}, {"date": "2021-10-05", "close": 0.358138, "volume": 709215.0}, {"date": "2021-10-06", "close": 0.34342, "volume": 421894.0}, {"date": "2021-10-07", "close": 0.34342, "volume": 17226.0}, {"date": "2021-10-08", "close": 0.363044, "volume": 437720.0}, {"date": "2021-10-11", "close": 0.36795, "volume": 339089.0}, {"date": "2021-10-12", "close": 0.382668, "volume": 700221.0}, {"date": "2021-10-13", "close": 0.387574, "volume": 349103.0}, {"date": "2021-10-14", "close": 0.36795, "volume": 201352.0}, {"date": "2021-10-15", "close": 0.363044, "volume": 423705.0}, {"date": "2021-10-18", "close": 0.363044, "volume": 66057.0}, {"date": "2021-10-19", "close": 0.358138, "volume": 213130.0}, {"date": "2021-10-20", "close": 0.358138, "volume": 240251.0}, {"date": "2021-10-21", "close": 0.353232, "volume": 668704.0}, {"date": "2021-10-22", "close": 0.36795, "volume": 230785.0}, {"date": "2021-10-25", "close": 0.36795, "volume": 56474.0}, {"date": "2021-10-26", "close": 0.372856, "volume": 511764.0}, {"date": "2021-10-27", "close": 0.372856, "volume": 206374.0}, {"date": "2021-10-28", "close": 0.39248, "volume": 281689.0}, {"date": "2021-10-29", "close": 0.377762, "volume": 17807.0}, {"date": "2021-11-01", "close": 0.377762, "volume": 12740.0}, {"date": "2021-11-02", "close": 0.387574, "volume": 68555.0}, {"date": "2021-11-03", "close": 0.382668, "volume": 102807.0}, {"date": "2021-11-04", "close": 0.36795, "volume": 148905.0}, {"date": "2021-11-05", "close": 0.363044, "volume": 7079.0}, {"date": "2021-11-08", "close": 0.39248, "volume": 370843.0}, {"date": "2021-11-09", "close": 0.377762, "volume": 302415.0}, {"date": "2021-11-10", "close": 0.382668, "volume": 161590.0}, {"date": "2021-11-11", "close": 0.363044, "volume": 89422.0}, {"date": "2021-11-12", "close": 0.382668, "volume": 55786.0}, {"date": "2021-11-15", "close": 0.372856, "volume": 127926.0}, {"date": "2021-11-16", "close": 0.382668, "volume": 39097.0}, {"date": "2021-11-17", "close": 0.377762, "volume": 137815.0}, {"date": "2021-11-23", "close": 0.387574, "volume": 2316928.0}, {"date": "2021-11-24", "close": 0.382668, "volume": 502718.0}, {"date": "2021-11-25", "close": 0.39248, "volume": 85247.0}, {"date": "2021-11-26", "close": 0.39248, "volume": 491052.0}, {"date": "2021-11-29", "close": 0.382668, "volume": 3811544.0}, {"date": "2021-11-30", "close": 0.39248, "volume": 311280.0}, {"date": "2021-12-01", "close": 0.39248, "volume": 95623.0}, {"date": "2021-12-02", "close": 0.39248, "volume": 1227369.0}, {"date": "2021-12-03", "close": 0.377762, "volume": 27619.0}, {"date": "2021-12-06", "close": 0.377762, "volume": 264283.0}, {"date": "2021-12-07", "close": 0.363044, "volume": 660795.0}, {"date": "2021-12-08", "close": 0.353232, "volume": 487190.0}, {"date": "2021-12-09", "close": 0.36795, "volume": 84380.0}, {"date": "2021-12-10", "close": 0.363044, "volume": 509746.0}, {"date": "2021-12-13", "close": 0.363044, "volume": 68503.0}, {"date": "2021-12-14", "close": 0.363044, "volume": 176147.0}, {"date": "2021-12-15", "close": 0.353232, "volume": 380431.0}, {"date": "2021-12-16", "close": 0.348326, "volume": 148256.0}, {"date": "2021-12-17", "close": 0.34342, "volume": 173464.0}, {"date": "2021-12-20", "close": 0.353232, "volume": 15141.0}, {"date": "2021-12-22", "close": 0.353232, "volume": 199931.0}, {"date": "2021-12-23", "close": 0.353232, "volume": 171927.0}, {"date": "2021-12-24", "close": 0.363044, "volume": 63119.0}, {"date": "2021-12-29", "close": 0.363044, "volume": 144462.0}, {"date": "2021-12-30", "close": 0.375309, "volume": 482962.0}, {"date": "2021-12-31", "close": 0.375309, "volume": 154705.0}, {"date": "2022-01-04", "close": 0.375309, "volume": 210554.0}, {"date": "2022-01-05", "close": 0.375309, "volume": 2895.0}, {"date": "2022-01-06", "close": 0.36795, "volume": 260187.0}, {"date": "2022-01-07", "close": 0.363044, "volume": 120019.0}, {"date": "2022-01-10", "close": 0.363044, "volume": 65127.0}, {"date": "2022-01-11", "close": 0.363044, "volume": 528517.0}, {"date": "2022-01-12", "close": 0.36795, "volume": 335.0}, {"date": "2022-01-13", "close": 0.372856, "volume": 183653.0}, {"date": "2022-01-14", "close": 0.372856, "volume": 1964124.0}, {"date": "2022-01-17", "close": 0.382668, "volume": 596543.0}, {"date": "2022-01-18", "close": 0.387574, "volume": 870398.0}, {"date": "2022-01-19", "close": 0.377762, "volume": 319106.0}, {"date": "2022-01-20", "close": 0.372856, "volume": 300345.0}, {"date": "2022-01-21", "close": 0.363044, "volume": 261122.0}, {"date": "2022-01-24", "close": 0.36795, "volume": 201724.0}, {"date": "2022-01-25", "close": 0.353232, "volume": 108055.0}, {"date": "2022-01-27", "close": 0.363044, "volume": 130295.0}, {"date": "2022-01-28", "close": 0.353232, "volume": 476503.0}, {"date": "2022-01-31", "close": 0.363044, "volume": 586376.0}, {"date": "2022-02-01", "close": 0.299266, "volume": 1958050.0}, {"date": "2022-02-02", "close": 0.313984, "volume": 3914562.0}, {"date": "2022-02-03", "close": 0.29436, "volume": 1208232.0}, {"date": "2022-02-04", "close": 0.299266, "volume": 535097.0}, {"date": "2022-02-07", "close": 0.309078, "volume": 1475792.0}, {"date": "2022-02-08", "close": 0.304172, "volume": 531393.0}, {"date": "2022-02-09", "close": 0.29436, "volume": 279903.0}, {"date": "2022-02-10", "close": 0.304172, "volume": 746698.0}, {"date": "2022-02-11", "close": 0.323796, "volume": 373617.0}, {"date": "2022-02-14", "close": 0.29436, "volume": 708511.0}, {"date": "2022-02-15", "close": 0.26983, "volume": 598214.0}, {"date": "2022-02-16", "close": 0.26983, "volume": 325451.0}, {"date": "2022-02-17", "close": 0.284548, "volume": 1149031.0}, {"date": "2022-02-18", "close": 0.26983, "volume": 955035.0}, {"date": "2022-02-21", "close": 0.274736, "volume": 672284.0}, {"date": "2022-02-22", "close": 0.264924, "volume": 562270.0}, {"date": "2022-02-23", "close": 0.260018, "volume": 146275.0}, {"date": "2022-02-24", "close": 0.255112, "volume": 150691.0}, {"date": "2022-02-25", "close": 0.255112, "volume": 618198.0}, {"date": "2022-02-28", "close": 0.250206, "volume": 1262863.0}, {"date": "2022-03-01", "close": 0.250206, "volume": 102246.0}, {"date": "2022-03-02", "close": 0.2453, "volume": 236232.0}, {"date": "2022-03-03", "close": 0.250206, "volume": 1529787.0}, {"date": "2022-03-04", "close": 0.250206, "volume": 1007498.0}, {"date": "2022-03-07", "close": 0.2453, "volume": 342119.0}, {"date": "2022-03-08", "close": 0.250206, "volume": 125146.0}, {"date": "2022-03-09", "close": 0.235488, "volume": 193185.0}, {"date": "2022-03-10", "close": 0.240394, "volume": 65739.0}, {"date": "2022-03-11", "close": 0.235488, "volume": 367396.0}, {"date": "2022-03-14", "close": 0.235488, "volume": 121719.0}, {"date": "2022-03-15", "close": 0.22077, "volume": 294945.0}, {"date": "2022-03-16", "close": 0.225676, "volume": 185092.0}, {"date": "2022-03-17", "close": 0.215864, "volume": 372882.0}, {"date": "2022-03-18", "close": 0.22077, "volume": 660866.0}, {"date": "2022-03-21", "close": 0.210958, "volume": 749491.0}, {"date": "2022-03-22", "close": 0.215864, "volume": 518575.0}, {"date": "2022-03-23", "close": 0.215864, "volume": 1315175.0}, {"date": "2022-03-24", "close": 0.22077, "volume": 331685.0}, {"date": "2022-03-25", "close": 0.235488, "volume": 1494437.0}, {"date": "2022-03-28", "close": 0.235488, "volume": 10630.0}, {"date": "2022-03-29", "close": 0.250206, "volume": 2097202.0}, {"date": "2022-03-30", "close": 0.255112, "volume": 370181.0}, {"date": "2022-03-31", "close": 0.274736, "volume": 450907.0}, {"date": "2022-04-01", "close": 0.29436, "volume": 325125.0}, {"date": "2022-04-04", "close": 0.304172, "volume": 498778.0}, {"date": "2022-04-05", "close": 0.304172, "volume": 576504.0}, {"date": "2022-04-06", "close": 0.274736, "volume": 586170.0}, {"date": "2022-04-07", "close": 0.264924, "volume": 122077.0}, {"date": "2022-04-08", "close": 0.29436, "volume": 112467.0}, {"date": "2022-04-11", "close": 0.299266, "volume": 79950.0}, {"date": "2022-04-12", "close": 0.29436, "volume": 148767.0}, {"date": "2022-04-13", "close": 0.289454, "volume": 169484.0}, {"date": "2022-04-14", "close": 0.284548, "volume": 24264.0}, {"date": "2022-04-19", "close": 0.304172, "volume": 58030.0}, {"date": "2022-04-20", "close": 0.304172, "volume": 428418.0}, {"date": "2022-04-21", "close": 0.313984, "volume": 84876.0}, {"date": "2022-04-22", "close": 0.313984, "volume": 183149.0}, {"date": "2022-04-26", "close": 0.304172, "volume": 95331.0}, {"date": "2022-04-27", "close": 0.284548, "volume": 113787.0}, {"date": "2022-04-28", "close": 0.279642, "volume": 108515.0}, {"date": "2022-04-29", "close": 0.289454, "volume": 404456.0}, {"date": "2022-05-02", "close": 0.279642, "volume": 132869.0}, {"date": "2022-05-03", "close": 0.274736, "volume": 24969.0}, {"date": "2022-05-04", "close": 0.264924, "volume": 76790.0}, {"date": "2022-05-05", "close": 0.274736, "volume": 2551.0}, {"date": "2022-05-06", "close": 0.284548, "volume": 391248.0}, {"date": "2022-05-09", "close": 0.284548, "volume": 74398.0}, {"date": "2022-05-10", "close": 0.284548, "volume": 126686.0}, {"date": "2022-05-11", "close": 0.279642, "volume": 24195.0}, {"date": "2022-05-12", "close": 0.264924, "volume": 58167.0}, {"date": "2022-05-13", "close": 0.279642, "volume": 136591.0}, {"date": "2022-05-16", "close": 0.272283, "volume": 90796.0}, {"date": "2022-05-17", "close": 0.26983, "volume": 10192.0}, {"date": "2022-05-18", "close": 0.264924, "volume": 50429.0}, {"date": "2022-05-19", "close": 0.264924, "volume": 34070.0}, {"date": "2022-05-20", "close": 0.255112, "volume": 229760.0}, {"date": "2022-05-23", "close": 0.255112, "volume": 4589.0}, {"date": "2022-05-24", "close": 0.255112, "volume": 2313.0}, {"date": "2022-05-25", "close": 0.2453, "volume": 129694.0}, {"date": "2022-05-26", "close": 0.260018, "volume": 27001.0}, {"date": "2022-05-27", "close": 0.255112, "volume": 11877.0}, {"date": "2022-05-30", "close": 0.250206, "volume": 63231.0}, {"date": "2022-05-31", "close": 0.274736, "volume": 65762.0}, {"date": "2022-06-01", "close": 0.264924, "volume": 33234.0}, {"date": "2022-06-02", "close": 0.260018, "volume": 182447.0}, {"date": "2022-06-03", "close": 0.260018, "volume": 618584.0}, {"date": "2022-06-06", "close": 0.250206, "volume": 70550.0}, {"date": "2022-06-07", "close": 0.240394, "volume": 226958.0}, {"date": "2022-06-08", "close": 0.250206, "volume": 88264.0}, {"date": "2022-06-09", "close": 0.2453, "volume": 30474.0}, {"date": "2022-06-10", "close": 0.235488, "volume": 86629.0}, {"date": "2022-06-14", "close": 0.225676, "volume": 130243.0}, {"date": "2022-06-15", "close": 0.210958, "volume": 436179.0}, {"date": "2022-06-16", "close": 0.230582, "volume": 117557.0}, {"date": "2022-06-17", "close": 0.215864, "volume": 664982.0}, {"date": "2022-06-20", "close": 0.201146, "volume": 154303.0}, {"date": "2022-06-21", "close": 0.206052, "volume": 371893.0}, {"date": "2022-06-22", "close": 0.206052, "volume": 364020.0}, {"date": "2022-06-23", "close": 0.215864, "volume": 36751.0}, {"date": "2022-06-24", "close": 0.215864, "volume": 283445.0}, {"date": "2022-06-27", "close": 0.225676, "volume": 376621.0}, {"date": "2022-06-28", "close": 0.215864, "volume": 326789.0}, {"date": "2022-06-30", "close": 0.215864, "volume": 119908.0}, {"date": "2022-07-01", "close": 0.215864, "volume": 30426.0}, {"date": "2022-07-04", "close": 0.235488, "volume": 263905.0}, {"date": "2022-07-05", "close": 0.230582, "volume": 216421.0}, {"date": "2022-07-06", "close": 0.210958, "volume": 97772.0}, {"date": "2022-07-07", "close": 0.215864, "volume": 53770.0}, {"date": "2022-07-08", "close": 0.225676, "volume": 55653.0}, {"date": "2022-07-11", "close": 0.22077, "volume": 94787.0}, {"date": "2022-07-12", "close": 0.215864, "volume": 91685.0}, {"date": "2022-07-13", "close": 0.225676, "volume": 38440.0}, {"date": "2022-07-14", "close": 0.215864, "volume": 8988.0}, {"date": "2022-07-15", "close": 0.213411, "volume": 67716.0}, {"date": "2022-07-18", "close": 0.215864, "volume": 39687.0}, {"date": "2022-07-19", "close": 0.215864, "volume": 194807.0}, {"date": "2022-07-20", "close": 0.22077, "volume": 52150.0}, {"date": "2022-07-21", "close": 0.225676, "volume": 114587.0}, {"date": "2022-07-22", "close": 0.225676, "volume": 274476.0}, {"date": "2022-07-25", "close": 0.225676, "volume": 385670.0}, {"date": "2022-07-26", "close": 0.230582, "volume": 226508.0}, {"date": "2022-07-27", "close": 0.230582, "volume": 676954.0}, {"date": "2022-07-28", "close": 0.240394, "volume": 119220.0}, {"date": "2022-07-29", "close": 0.225676, "volume": 518281.0}, {"date": "2022-08-01", "close": 0.215864, "volume": 416680.0}, {"date": "2022-08-02", "close": 0.186428, "volume": 1092645.0}, {"date": "2022-08-03", "close": 0.191334, "volume": 1050521.0}, {"date": "2022-08-04", "close": 0.191334, "volume": 1357720.0}, {"date": "2022-08-05", "close": 0.186428, "volume": 617516.0}, {"date": "2022-08-08", "close": 0.186428, "volume": 263269.0}, {"date": "2022-08-09", "close": 0.191334, "volume": 76854.0}, {"date": "2022-08-10", "close": 0.186428, "volume": 127779.0}, {"date": "2022-08-11", "close": 0.215864, "volume": 56098.0}, {"date": "2022-08-12", "close": 0.210958, "volume": 500196.0}, {"date": "2022-08-15", "close": 0.250206, "volume": 992073.0}, {"date": "2022-08-16", "close": 0.235488, "volume": 371812.0}, {"date": "2022-08-17", "close": 0.235488, "volume": 76331.0}, {"date": "2022-08-18", "close": 0.240394, "volume": 331791.0}, {"date": "2022-08-19", "close": 0.240394, "volume": 28250.0}, {"date": "2022-08-22", "close": 0.230582, "volume": 79928.0}, {"date": "2022-08-23", "close": 0.206052, "volume": 1043875.0}, {"date": "2022-08-24", "close": 0.201146, "volume": 466784.0}, {"date": "2022-08-25", "close": 0.19624, "volume": 241000.0}, {"date": "2022-08-26", "close": 0.206052, "volume": 1339376.0}, {"date": "2022-08-29", "close": 0.206052, "volume": 392241.0}, {"date": "2022-08-30", "close": 0.206052, "volume": 350952.0}, {"date": "2022-08-31", "close": 0.215864, "volume": 259244.0}, {"date": "2022-09-01", "close": 0.22077, "volume": 378449.0}, {"date": "2022-09-02", "close": 0.230582, "volume": 123194.0}, {"date": "2022-09-05", "close": 0.240394, "volume": 694611.0}, {"date": "2022-09-06", "close": 0.235488, "volume": 410705.0}, {"date": "2022-09-07", "close": 0.225676, "volume": 117201.0}, {"date": "2022-09-08", "close": 0.235488, "volume": 195212.0}, {"date": "2022-09-09", "close": 0.230582, "volume": 158067.0}, {"date": "2022-09-12", "close": 0.235488, "volume": 70610.0}, {"date": "2022-09-13", "close": 0.2453, "volume": 297269.0}, {"date": "2022-09-14", "close": 0.264924, "volume": 1133638.0}, {"date": "2022-09-20", "close": 0.215864, "volume": 5120176.0}, {"date": "2022-09-21", "close": 0.230582, "volume": 3457134.0}, {"date": "2022-09-23", "close": 0.225676, "volume": 890862.0}, {"date": "2022-09-26", "close": 0.206052, "volume": 3512064.0}, {"date": "2022-09-27", "close": 0.19624, "volume": 4861804.0}, {"date": "2022-09-28", "close": 0.186428, "volume": 3388870.0}, {"date": "2022-09-29", "close": 0.206052, "volume": 1817553.0}, {"date": "2022-09-30", "close": 0.215864, "volume": 756025.0}, {"date": "2022-10-03", "close": 0.210958, "volume": 1041094.0}, {"date": "2022-10-04", "close": 0.225676, "volume": 1329641.0}, {"date": "2022-10-05", "close": 0.230582, "volume": 1077264.0}, {"date": "2022-10-06", "close": 0.235488, "volume": 2268454.0}, {"date": "2022-10-07", "close": 0.235488, "volume": 635343.0}, {"date": "2022-10-10", "close": 0.225676, "volume": 617568.0}, {"date": "2022-10-11", "close": 0.230582, "volume": 283290.0}, {"date": "2022-10-12", "close": 0.22077, "volume": 120514.0}, {"date": "2022-10-13", "close": 0.225676, "volume": 911933.0}, {"date": "2022-10-14", "close": 0.225676, "volume": 995857.0}, {"date": "2022-10-17", "close": 0.22077, "volume": 1265341.0}, {"date": "2022-10-18", "close": 0.22077, "volume": 311482.0}, {"date": "2022-10-19", "close": 0.22077, "volume": 49864.0}, {"date": "2022-10-20", "close": 0.22077, "volume": 1877426.0}, {"date": "2022-10-21", "close": 0.22077, "volume": 595056.0}, {"date": "2022-10-24", "close": 0.215864, "volume": 1074474.0}, {"date": "2022-10-25", "close": 0.201146, "volume": 840311.0}, {"date": "2022-10-26", "close": 0.201146, "volume": 870301.0}, {"date": "2022-10-27", "close": 0.19624, "volume": 1204043.0}, {"date": "2022-10-28", "close": 0.19624, "volume": 7455146.0}, {"date": "2022-10-31", "close": 0.186428, "volume": 1670082.0}, {"date": "2022-11-01", "close": 0.186428, "volume": 1179070.0}, {"date": "2022-11-02", "close": 0.19624, "volume": 712270.0}, {"date": "2022-11-03", "close": 0.186428, "volume": 3023264.0}, {"date": "2022-11-04", "close": 0.191334, "volume": 1768320.0}, {"date": "2022-11-07", "close": 0.19624, "volume": 1795439.0}, {"date": "2022-11-08", "close": 0.191334, "volume": 551770.0}, {"date": "2022-11-09", "close": 0.191334, "volume": 640407.0}, {"date": "2022-11-10", "close": 0.210958, "volume": 1955394.0}, {"date": "2022-11-11", "close": 0.225676, "volume": 2684847.0}, {"date": "2022-11-14", "close": 0.22077, "volume": 950705.0}, {"date": "2022-11-15", "close": 0.225676, "volume": 264466.0}, {"date": "2022-11-16", "close": 0.225676, "volume": 260327.0}, {"date": "2022-11-17", "close": 0.225676, "volume": 297382.0}, {"date": "2022-11-18", "close": 0.235488, "volume": 1369184.0}, {"date": "2022-11-21", "close": 0.235488, "volume": 1341107.0}, {"date": "2022-11-22", "close": 0.235488, "volume": 762441.0}, {"date": "2022-11-23", "close": 0.235488, "volume": 492775.0}, {"date": "2022-11-24", "close": 0.264924, "volume": 1811081.0}, {"date": "2022-11-25", "close": 0.260018, "volume": 1650471.0}, {"date": "2022-11-28", "close": 0.2453, "volume": 464186.0}, {"date": "2022-11-29", "close": 0.2453, "volume": 734526.0}, {"date": "2022-11-30", "close": 0.255112, "volume": 879984.0}, {"date": "2022-12-01", "close": 0.255112, "volume": 967228.0}, {"date": "2022-12-02", "close": 0.255112, "volume": 925572.0}, {"date": "2022-12-05", "close": 0.255112, "volume": 901205.0}, {"date": "2022-12-06", "close": 0.264924, "volume": 847522.0}, {"date": "2022-12-07", "close": 0.2453, "volume": 545925.0}, {"date": "2022-12-08", "close": 0.250206, "volume": 447945.0}, {"date": "2022-12-09", "close": 0.255112, "volume": 668080.0}, {"date": "2022-12-12", "close": 0.255112, "volume": 614524.0}, {"date": "2022-12-13", "close": 0.2453, "volume": 408619.0}, {"date": "2022-12-14", "close": 0.240394, "volume": 488826.0}, {"date": "2022-12-15", "close": 0.215864, "volume": 690815.0}, {"date": "2022-12-16", "close": 0.215864, "volume": 634793.0}, {"date": "2022-12-19", "close": 0.230582, "volume": 584089.0}, {"date": "2022-12-20", "close": 0.22077, "volume": 535929.0}, {"date": "2022-12-21", "close": 0.235488, "volume": 241982.0}, {"date": "2022-12-22", "close": 0.230582, "volume": 239569.0}, {"date": "2022-12-23", "close": 0.225676, "volume": 511554.0}, {"date": "2022-12-28", "close": 0.235488, "volume": 95446.0}, {"date": "2022-12-29", "close": 0.22077, "volume": 1104572.0}, {"date": "2022-12-30", "close": 0.235488, "volume": 149033.0}, {"date": "2023-01-03", "close": 0.240394, "volume": 307776.0}, {"date": "2023-01-04", "close": 0.240394, "volume": 143842.0}, {"date": "2023-01-05", "close": 0.2453, "volume": 535723.0}, {"date": "2023-01-06", "close": 0.2453, "volume": 231828.0}, {"date": "2023-01-09", "close": 0.250206, "volume": 1285108.0}, {"date": "2023-01-10", "close": 0.2453, "volume": 1713172.0}, {"date": "2023-01-11", "close": 0.2453, "volume": 72735.0}, {"date": "2023-01-12", "close": 0.2453, "volume": 255690.0}, {"date": "2023-01-13", "close": 0.240394, "volume": 85003.0}, {"date": "2023-01-16", "close": 0.2453, "volume": 299918.0}, {"date": "2023-01-17", "close": 0.2453, "volume": 93679.0}, {"date": "2023-01-18", "close": 0.240394, "volume": 197488.0}, {"date": "2023-01-19", "close": 0.235488, "volume": 134902.0}, {"date": "2023-01-20", "close": 0.2453, "volume": 229837.0}, {"date": "2023-01-23", "close": 0.240394, "volume": 1890934.0}, {"date": "2023-01-24", "close": 0.235488, "volume": 11157.0}, {"date": "2023-01-25", "close": 0.2453, "volume": 403241.0}, {"date": "2023-01-27", "close": 0.240394, "volume": 523646.0}, {"date": "2023-01-30", "close": 0.240394, "volume": 98057.0}, {"date": "2023-01-31", "close": 0.240394, "volume": 223733.0}, {"date": "2023-02-01", "close": 0.2453, "volume": 5499.0}, {"date": "2023-02-02", "close": 0.230582, "volume": 305530.0}, {"date": "2023-02-03", "close": 0.235488, "volume": 240226.0}, {"date": "2023-02-06", "close": 0.235488, "volume": 416076.0}, {"date": "2023-02-07", "close": 0.225676, "volume": 303913.0}, {"date": "2023-02-08", "close": 0.235488, "volume": 265773.0}, {"date": "2023-02-09", "close": 0.235488, "volume": 917718.0}, {"date": "2023-02-10", "close": 0.22077, "volume": 633337.0}, {"date": "2023-02-13", "close": 0.22077, "volume": 418609.0}, {"date": "2023-02-14", "close": 0.215864, "volume": 84925.0}, {"date": "2023-02-15", "close": 0.19624, "volume": 1354627.0}, {"date": "2023-02-16", "close": 0.206052, "volume": 384479.0}, {"date": "2023-02-17", "close": 0.206052, "volume": 462592.0}, {"date": "2023-02-20", "close": 0.206052, "volume": 783968.0}, {"date": "2023-02-21", "close": 0.201146, "volume": 610983.0}, {"date": "2023-02-22", "close": 0.210958, "volume": 103006.0}, {"date": "2023-02-23", "close": 0.210958, "volume": 44594.0}, {"date": "2023-02-24", "close": 0.19624, "volume": 679204.0}, {"date": "2023-02-27", "close": 0.206052, "volume": 341683.0}, {"date": "2023-02-28", "close": 0.210958, "volume": 234044.0}, {"date": "2023-03-01", "close": 0.215864, "volume": 167006.0}, {"date": "2023-03-02", "close": 0.210958, "volume": 195091.0}, {"date": "2023-03-03", "close": 0.215864, "volume": 275693.0}, {"date": "2023-03-06", "close": 0.215864, "volume": 182783.0}, {"date": "2023-03-07", "close": 0.210958, "volume": 109188.0}, {"date": "2023-03-08", "close": 0.210958, "volume": 86469.0}, {"date": "2023-03-09", "close": 0.22077, "volume": 104292.0}, {"date": "2023-03-10", "close": 0.22077, "volume": 128962.0}, {"date": "2023-03-13", "close": 0.206052, "volume": 669650.0}, {"date": "2023-03-14", "close": 0.22077, "volume": 192779.0}, {"date": "2023-03-15", "close": 0.22077, "volume": 172331.0}, {"date": "2023-03-16", "close": 0.210958, "volume": 569951.0}, {"date": "2023-03-17", "close": 0.210958, "volume": 867543.0}, {"date": "2023-03-20", "close": 0.206052, "volume": 251123.0}, {"date": "2023-03-22", "close": 0.225676, "volume": 75068.0}, {"date": "2023-03-23", "close": 0.225676, "volume": 184127.0}, {"date": "2023-03-24", "close": 0.22077, "volume": 824479.0}, {"date": "2023-03-27", "close": 0.206052, "volume": 1172676.0}, {"date": "2023-03-28", "close": 0.191334, "volume": 583170.0}, {"date": "2023-03-29", "close": 0.19624, "volume": 931849.0}, {"date": "2023-03-30", "close": 0.181522, "volume": 957557.0}, {"date": "2023-03-31", "close": 0.19624, "volume": 458755.0}, {"date": "2023-04-03", "close": 0.19624, "volume": 249004.0}, {"date": "2023-04-04", "close": 0.191334, "volume": 177363.0}, {"date": "2023-04-05", "close": 0.19624, "volume": 228402.0}, {"date": "2023-04-06", "close": 0.186428, "volume": 123217.0}, {"date": "2023-04-11", "close": 0.206052, "volume": 394432.0}, {"date": "2023-04-12", "close": 0.201146, "volume": 1046178.0}, {"date": "2023-04-13", "close": 0.206052, "volume": 517924.0}, {"date": "2023-04-14", "close": 0.201146, "volume": 383148.0}, {"date": "2023-04-17", "close": 0.201146, "volume": 152215.0}, {"date": "2023-04-18", "close": 0.191334, "volume": 548698.0}, {"date": "2023-04-19", "close": 0.191334, "volume": 784462.0}, {"date": "2023-04-20", "close": 0.186428, "volume": 132768.0}, {"date": "2023-04-21", "close": 0.181522, "volume": 673125.0}, {"date": "2023-04-24", "close": 0.191334, "volume": 171388.0}, {"date": "2023-04-26", "close": 0.181522, "volume": 327711.0}, {"date": "2023-04-27", "close": 0.186428, "volume": 77178.0}, {"date": "2023-04-28", "close": 0.186428, "volume": 272123.0}, {"date": "2023-05-01", "close": 0.19624, "volume": 265273.0}, {"date": "2023-05-02", "close": 0.206052, "volume": 191784.0}, {"date": "2023-05-03", "close": 0.240394, "volume": 2298056.0}, {"date": "2023-05-04", "close": 0.215864, "volume": 1518338.0}, {"date": "2023-05-05", "close": 0.206052, "volume": 233628.0}, {"date": "2023-05-08", "close": 0.235488, "volume": 603105.0}, {"date": "2023-05-09", "close": 0.215864, "volume": 630223.0}, {"date": "2023-05-10", "close": 0.22077, "volume": 470875.0}, {"date": "2023-05-11", "close": 0.235488, "volume": 158953.0}, {"date": "2023-05-12", "close": 0.210958, "volume": 388027.0}, {"date": "2023-05-15", "close": 0.208505, "volume": 282427.0}, {"date": "2023-05-16", "close": 0.206052, "volume": 636788.0}, {"date": "2023-05-17", "close": 0.206052, "volume": 197387.0}, {"date": "2023-05-18", "close": 0.201146, "volume": 11120.0}, {"date": "2023-05-19", "close": 0.215864, "volume": 267983.0}, {"date": "2023-05-22", "close": 0.206052, "volume": 275283.0}, {"date": "2023-05-23", "close": 0.210958, "volume": 764613.0}, {"date": "2023-05-24", "close": 0.215864, "volume": 113631.0}, {"date": "2023-05-25", "close": 0.22077, "volume": 933040.0}, {"date": "2023-05-26", "close": 0.210958, "volume": 819101.0}, {"date": "2023-05-29", "close": 0.206052, "volume": 291886.0}, {"date": "2023-05-30", "close": 0.210958, "volume": 428301.0}, {"date": "2023-05-31", "close": 0.210958, "volume": 216387.0}, {"date": "2023-06-01", "close": 0.210958, "volume": 559847.0}, {"date": "2023-06-02", "close": 0.210958, "volume": 251692.0}, {"date": "2023-06-05", "close": 0.206052, "volume": 118930.0}, {"date": "2023-06-06", "close": 0.201146, "volume": 190479.0}, {"date": "2023-06-07", "close": 0.19624, "volume": 801687.0}, {"date": "2023-06-08", "close": 0.206052, "volume": 1619767.0}, {"date": "2023-06-09", "close": 0.201146, "volume": 273614.0}, {"date": "2023-06-13", "close": 0.206052, "volume": 718965.0}, {"date": "2023-06-14", "close": 0.206052, "volume": 391633.0}, {"date": "2023-06-15", "close": 0.201146, "volume": 291308.0}, {"date": "2023-06-16", "close": 0.201146, "volume": 737083.0}, {"date": "2023-06-19", "close": 0.206052, "volume": 377595.0}, {"date": "2023-06-20", "close": 0.206052, "volume": 375761.0}, {"date": "2023-06-21", "close": 0.201146, "volume": 334487.0}, {"date": "2023-06-22", "close": 0.201146, "volume": 685320.0}, {"date": "2023-06-27", "close": 0.181522, "volume": 5154717.0}, {"date": "2023-06-28", "close": 0.191334, "volume": 2752016.0}, {"date": "2023-06-29", "close": 0.176616, "volume": 2393901.0}, {"date": "2023-06-30", "close": 0.176616, "volume": 2422465.0}, {"date": "2023-07-03", "close": 0.176616, "volume": 4721104.0}, {"date": "2023-07-04", "close": 0.17171, "volume": 2026608.0}, {"date": "2023-07-05", "close": 0.17171, "volume": 1046262.0}, {"date": "2023-07-06", "close": 0.17171, "volume": 1748557.0}, {"date": "2023-07-07", "close": 0.166804, "volume": 4982524.0}, {"date": "2023-07-10", "close": 0.17171, "volume": 617249.0}, {"date": "2023-07-11", "close": 0.166804, "volume": 3187828.0}, {"date": "2023-07-12", "close": 0.166804, "volume": 1104251.0}, {"date": "2023-07-13", "close": 0.166804, "volume": 1175120.0}, {"date": "2023-07-14", "close": 0.17171, "volume": 654262.0}, {"date": "2023-07-17", "close": 0.176616, "volume": 3090055.0}, {"date": "2023-07-18", "close": 0.181522, "volume": 3671765.0}, {"date": "2023-07-19", "close": 0.176616, "volume": 1938456.0}, {"date": "2023-07-20", "close": 0.161898, "volume": 2600168.0}, {"date": "2023-07-21", "close": 0.156992, "volume": 3751826.0}, {"date": "2023-07-24", "close": 0.166804, "volume": 2272185.0}, {"date": "2023-07-25", "close": 0.156992, "volume": 2161631.0}, {"date": "2023-07-26", "close": 0.152086, "volume": 5507726.0}, {"date": "2023-07-27", "close": 0.152086, "volume": 3159237.0}, {"date": "2023-07-28", "close": 0.14718, "volume": 5557777.0}, {"date": "2023-07-31", "close": 0.14718, "volume": 3029263.0}, {"date": "2023-08-01", "close": 0.14718, "volume": 844819.0}, {"date": "2023-08-02", "close": 0.152086, "volume": 2411490.0}, {"date": "2023-08-03", "close": 0.14718, "volume": 454594.0}, {"date": "2023-08-04", "close": 0.14718, "volume": 960929.0}, {"date": "2023-08-07", "close": 0.14718, "volume": 197027.0}, {"date": "2023-08-08", "close": 0.142274, "volume": 2863849.0}, {"date": "2023-08-09", "close": 0.132462, "volume": 1814436.0}, {"date": "2023-08-10", "close": 0.132462, "volume": 2662741.0}, {"date": "2023-08-11", "close": 0.132462, "volume": 2666381.0}, {"date": "2023-08-14", "close": 0.137368, "volume": 2068178.0}, {"date": "2023-08-15", "close": 0.137368, "volume": 1597100.0}, {"date": "2023-08-16", "close": 0.137368, "volume": 1784375.0}, {"date": "2023-08-17", "close": 0.127556, "volume": 717576.0}, {"date": "2023-08-18", "close": 0.132462, "volume": 332765.0}, {"date": "2023-08-21", "close": 0.14718, "volume": 552571.0}, {"date": "2023-08-22", "close": 0.142274, "volume": 534610.0}, {"date": "2023-08-23", "close": 0.142274, "volume": 543924.0}, {"date": "2023-08-24", "close": 0.132462, "volume": 681287.0}, {"date": "2023-08-25", "close": 0.132462, "volume": 112919.0}, {"date": "2023-08-28", "close": 0.137368, "volume": 593869.0}, {"date": "2023-08-29", "close": 0.137368, "volume": 442073.0}, {"date": "2023-08-30", "close": 0.142274, "volume": 1539108.0}, {"date": "2023-08-31", "close": 0.137368, "volume": 144957.0}, {"date": "2023-09-01", "close": 0.142274, "volume": 561324.0}, {"date": "2023-09-04", "close": 0.132462, "volume": 956843.0}, {"date": "2023-09-05", "close": 0.132462, "volume": 129466.0}, {"date": "2023-09-06", "close": 0.137368, "volume": 181578.0}, {"date": "2023-09-07", "close": 0.137368, "volume": 302588.0}, {"date": "2023-09-08", "close": 0.12265, "volume": 2726282.0}, {"date": "2023-09-11", "close": 0.117744, "volume": 1457065.0}, {"date": "2023-09-12", "close": 0.112838, "volume": 706370.0}, {"date": "2023-09-13", "close": 0.12265, "volume": 651732.0}, {"date": "2023-09-14", "close": 0.12265, "volume": 481696.0}, {"date": "2023-09-15", "close": 0.127556, "volume": 1788930.0}, {"date": "2023-09-18", "close": 0.132462, "volume": 784117.0}, {"date": "2023-09-19", "close": 0.127556, "volume": 945161.0}, {"date": "2023-09-20", "close": 0.127556, "volume": 204595.0}, {"date": "2023-09-21", "close": 0.12265, "volume": 1049479.0}, {"date": "2023-09-22", "close": 0.12265, "volume": 357122.0}, {"date": "2023-09-25", "close": 0.142274, "volume": 855463.0}, {"date": "2023-09-26", "close": 0.127556, "volume": 294400.0}, {"date": "2023-09-27", "close": 0.142274, "volume": 1050633.0}, {"date": "2023-09-28", "close": 0.142274, "volume": 404766.0}, {"date": "2023-09-29", "close": 0.142274, "volume": 609306.0}, {"date": "2023-10-02", "close": 0.137368, "volume": 365525.0}, {"date": "2023-10-03", "close": 0.14718, "volume": 178911.0}, {"date": "2023-10-04", "close": 0.137368, "volume": 282564.0}, {"date": "2023-10-05", "close": 0.132462, "volume": 171286.0}, {"date": "2023-10-06", "close": 0.142274, "volume": 107495.0}, {"date": "2023-10-09", "close": 0.137368, "volume": 281772.0}, {"date": "2023-10-10", "close": 0.137368, "volume": 261550.0}, {"date": "2023-10-11", "close": 0.142274, "volume": 1380556.0}, {"date": "2023-10-12", "close": 0.132462, "volume": 2392037.0}, {"date": "2023-10-13", "close": 0.137368, "volume": 1803804.0}, {"date": "2023-10-16", "close": 0.142274, "volume": 573358.0}, {"date": "2023-10-17", "close": 0.137368, "volume": 544745.0}, {"date": "2023-10-18", "close": 0.137368, "volume": 561300.0}, {"date": "2023-10-19", "close": 0.14718, "volume": 922136.0}, {"date": "2023-10-20", "close": 0.137368, "volume": 280191.0}, {"date": "2023-10-23", "close": 0.137368, "volume": 1299008.0}, {"date": "2023-10-24", "close": 0.137368, "volume": 2543557.0}, {"date": "2023-10-25", "close": 0.137368, "volume": 202953.0}, {"date": "2023-10-26", "close": 0.132462, "volume": 164183.0}, {"date": "2023-10-27", "close": 0.132462, "volume": 10212.0}, {"date": "2023-10-30", "close": 0.127556, "volume": 848205.0}, {"date": "2023-10-31", "close": 0.132462, "volume": 264200.0}, {"date": "2023-11-01", "close": 0.127556, "volume": 527031.0}, {"date": "2023-11-02", "close": 0.132462, "volume": 795442.0}, {"date": "2023-11-03", "close": 0.132462, "volume": 365712.0}, {"date": "2023-11-06", "close": 0.14718, "volume": 935017.0}, {"date": "2023-11-07", "close": 0.137368, "volume": 1148111.0}, {"date": "2023-11-08", "close": 0.137368, "volume": 989258.0}, {"date": "2023-11-09", "close": 0.132462, "volume": 857226.0}, {"date": "2023-11-10", "close": 0.132462, "volume": 1163289.0}, {"date": "2023-11-13", "close": 0.137368, "volume": 1161464.0}, {"date": "2023-11-14", "close": 0.142274, "volume": 456706.0}, {"date": "2023-11-15", "close": 0.137368, "volume": 100958.0}, {"date": "2023-11-16", "close": 0.137368, "volume": 117814.0}, {"date": "2023-11-17", "close": 0.142274, "volume": 41006.0}, {"date": "2023-11-20", "close": 0.137368, "volume": 64418.0}, {"date": "2023-11-21", "close": 0.14718, "volume": 636798.0}, {"date": "2023-11-22", "close": 0.137368, "volume": 65347.0}, {"date": "2023-11-23", "close": 0.137368, "volume": 263664.0}, {"date": "2023-11-24", "close": 0.127556, "volume": 1274556.0}, {"date": "2023-11-27", "close": 0.142274, "volume": 452534.0}, {"date": "2023-11-28", "close": 0.137368, "volume": 425773.0}, {"date": "2023-11-29", "close": 0.14718, "volume": 653060.0}, {"date": "2023-11-30", "close": 0.137368, "volume": 556517.0}, {"date": "2023-12-01", "close": 0.137368, "volume": 577597.0}, {"date": "2023-12-04", "close": 0.142274, "volume": 322654.0}, {"date": "2023-12-05", "close": 0.127556, "volume": 576107.0}, {"date": "2023-12-06", "close": 0.132462, "volume": 86724.0}, {"date": "2023-12-07", "close": 0.132462, "volume": 887094.0}, {"date": "2023-12-15", "close": 0.156992, "volume": 808253.0}, {"date": "2023-12-18", "close": 0.176616, "volume": 927113.0}, {"date": "2023-12-19", "close": 0.181522, "volume": 1351248.0}, {"date": "2023-12-20", "close": 0.186428, "volume": 2792541.0}, {"date": "2023-12-21", "close": 0.176616, "volume": 911211.0}, {"date": "2023-12-22", "close": 0.201146, "volume": 1524001.0}, {"date": "2023-12-27", "close": 0.230582, "volume": 2920659.0}, {"date": "2023-12-28", "close": 0.225676, "volume": 638705.0}, {"date": "2023-12-29", "close": 0.22077, "volume": 823677.0}, {"date": "2024-01-02", "close": 0.206052, "volume": 199906.0}, {"date": "2024-01-03", "close": 0.210958, "volume": 828485.0}, {"date": "2024-01-04", "close": 0.215864, "volume": 562541.0}, {"date": "2024-01-05", "close": 0.176616, "volume": 1003518.0}, {"date": "2024-01-08", "close": 0.166804, "volume": 2451014.0}, {"date": "2024-01-09", "close": 0.176616, "volume": 1129880.0}, {"date": "2024-01-10", "close": 0.17171, "volume": 493514.0}, {"date": "2024-01-11", "close": 0.186428, "volume": 226384.0}, {"date": "2024-01-12", "close": 0.186428, "volume": 284771.0}, {"date": "2024-01-15", "close": 0.181522, "volume": 2199713.0}, {"date": "2024-01-16", "close": 0.166804, "volume": 1288997.0}, {"date": "2024-01-17", "close": 0.156992, "volume": 300279.0}, {"date": "2024-01-18", "close": 0.14718, "volume": 1040284.0}, {"date": "2024-01-19", "close": 0.164351, "volume": 691763.0}, {"date": "2024-01-22", "close": 0.14718, "volume": 975713.0}, {"date": "2024-01-23", "close": 0.166804, "volume": 537228.0}, {"date": "2024-01-24", "close": 0.166804, "volume": 600593.0}, {"date": "2024-01-25", "close": 0.161898, "volume": 597705.0}, {"date": "2024-01-29", "close": 0.176616, "volume": 893354.0}, {"date": "2024-01-30", "close": 0.156992, "volume": 2295491.0}, {"date": "2024-01-31", "close": 0.166804, "volume": 783366.0}, {"date": "2024-02-01", "close": 0.176616, "volume": 268305.0}, {"date": "2024-02-02", "close": 0.176616, "volume": 439108.0}, {"date": "2024-02-05", "close": 0.17171, "volume": 162984.0}, {"date": "2024-02-06", "close": 0.17171, "volume": 307484.0}, {"date": "2024-02-07", "close": 0.17171, "volume": 514136.0}, {"date": "2024-02-08", "close": 0.166804, "volume": 194124.0}, {"date": "2024-02-09", "close": 0.174163, "volume": 13705.0}, {"date": "2024-02-12", "close": 0.181522, "volume": 1401700.0}, {"date": "2024-02-13", "close": 0.17171, "volume": 434701.0}, {"date": "2024-02-14", "close": 0.166804, "volume": 145865.0}, {"date": "2024-02-15", "close": 0.166804, "volume": 504732.0}, {"date": "2024-02-16", "close": 0.161898, "volume": 1243820.0}, {"date": "2024-02-19", "close": 0.181522, "volume": 913704.0}, {"date": "2024-02-20", "close": 0.181522, "volume": 1727258.0}, {"date": "2024-02-21", "close": 0.191334, "volume": 939062.0}, {"date": "2024-02-22", "close": 0.215864, "volume": 2225569.0}, {"date": "2024-02-23", "close": 0.22077, "volume": 3394908.0}, {"date": "2024-02-26", "close": 0.191334, "volume": 3626365.0}, {"date": "2024-02-27", "close": 0.230582, "volume": 3276652.0}, {"date": "2024-02-28", "close": 0.225676, "volume": 1711080.0}, {"date": "2024-02-29", "close": 0.215864, "volume": 789953.0}, {"date": "2024-03-01", "close": 0.215864, "volume": 14521015.0}, {"date": "2024-03-04", "close": 0.210958, "volume": 402038.0}, {"date": "2024-03-05", "close": 0.19624, "volume": 791095.0}, {"date": "2024-03-06", "close": 0.186428, "volume": 293570.0}, {"date": "2024-03-07", "close": 0.191334, "volume": 140357.0}, {"date": "2024-03-08", "close": 0.186428, "volume": 336366.0}, {"date": "2024-03-11", "close": 0.176616, "volume": 1460448.0}, {"date": "2024-03-12", "close": 0.181522, "volume": 6444240.0}, {"date": "2024-03-13", "close": 0.186428, "volume": 178188.0}, {"date": "2024-03-14", "close": 0.201146, "volume": 1631708.0}, {"date": "2024-03-15", "close": 0.181522, "volume": 928104.0}, {"date": "2024-03-18", "close": 0.176616, "volume": 420343.0}, {"date": "2024-03-19", "close": 0.181522, "volume": 119789.0}, {"date": "2024-03-20", "close": 0.17171, "volume": 1360768.0}, {"date": "2024-03-21", "close": 0.17171, "volume": 490549.0}, {"date": "2024-03-22", "close": 0.166804, "volume": 757827.0}, {"date": "2024-03-25", "close": 0.17171, "volume": 1836627.0}, {"date": "2024-03-26", "close": 0.166804, "volume": 321434.0}, {"date": "2024-03-27", "close": 0.166804, "volume": 189944.0}, {"date": "2024-03-28", "close": 0.166804, "volume": 378292.0}, {"date": "2024-04-02", "close": 0.176616, "volume": 635069.0}, {"date": "2024-04-03", "close": 0.186428, "volume": 445553.0}, {"date": "2024-04-04", "close": 0.186428, "volume": 975900.0}, {"date": "2024-04-05", "close": 0.161898, "volume": 2467614.0}, {"date": "2024-04-08", "close": 0.156992, "volume": 3738917.0}, {"date": "2024-04-09", "close": 0.152086, "volume": 1951929.0}, {"date": "2024-04-10", "close": 0.14718, "volume": 4152024.0}, {"date": "2024-04-11", "close": 0.14718, "volume": 2212647.0}, {"date": "2024-04-12", "close": 0.14718, "volume": 1884688.0}, {"date": "2024-04-15", "close": 0.137368, "volume": 3140702.0}, {"date": "2024-04-16", "close": 0.14718, "volume": 1619820.0}, {"date": "2024-04-17", "close": 0.142274, "volume": 1581540.0}, {"date": "2024-04-18", "close": 0.14718, "volume": 1901262.0}, {"date": "2024-04-19", "close": 0.161898, "volume": 2905223.0}, {"date": "2024-04-22", "close": 0.161898, "volume": 1280404.0}, {"date": "2024-04-23", "close": 0.166804, "volume": 1864251.0}, {"date": "2024-04-24", "close": 0.166804, "volume": 1356944.0}, {"date": "2024-04-26", "close": 0.161898, "volume": 1592216.0}, {"date": "2024-04-29", "close": 0.166804, "volume": 202449.0}, {"date": "2024-04-30", "close": 0.166804, "volume": 747264.0}, {"date": "2024-05-01", "close": 0.161898, "volume": 850973.0}, {"date": "2024-05-02", "close": 0.161898, "volume": 862730.0}, {"date": "2024-05-03", "close": 0.156992, "volume": 1192693.0}, {"date": "2024-05-06", "close": 0.156992, "volume": 741402.0}, {"date": "2024-05-07", "close": 0.156992, "volume": 1410138.0}, {"date": "2024-05-08", "close": 0.156992, "volume": 1495047.0}, {"date": "2024-05-09", "close": 0.186428, "volume": 3466727.0}, {"date": "2024-05-10", "close": 0.186428, "volume": 4553350.0}, {"date": "2024-05-13", "close": 0.181522, "volume": 1728699.0}, {"date": "2024-05-14", "close": 0.186428, "volume": 1138454.0}, {"date": "2024-05-15", "close": 0.186428, "volume": 588475.0}, {"date": "2024-05-16", "close": 0.186428, "volume": 263146.0}, {"date": "2024-05-17", "close": 0.186428, "volume": 668300.0}, {"date": "2024-05-20", "close": 0.191334, "volume": 3493593.0}, {"date": "2024-05-21", "close": 0.191334, "volume": 1194835.0}, {"date": "2024-05-22", "close": 0.186428, "volume": 2242996.0}, {"date": "2024-05-23", "close": 0.176616, "volume": 349808.0}, {"date": "2024-05-24", "close": 0.176616, "volume": 110463.0}, {"date": "2024-05-27", "close": 0.181522, "volume": 370096.0}, {"date": "2024-05-28", "close": 0.181522, "volume": 202304.0}, {"date": "2024-05-29", "close": 0.181522, "volume": 428479.0}, {"date": "2024-05-30", "close": 0.181522, "volume": 129427.0}, {"date": "2024-05-31", "close": 0.181522, "volume": 276331.0}, {"date": "2024-06-03", "close": 0.186428, "volume": 1323156.0}, {"date": "2024-06-04", "close": 0.181522, "volume": 461469.0}, {"date": "2024-06-05", "close": 0.181522, "volume": 217479.0}, {"date": "2024-06-06", "close": 0.181522, "volume": 77903.0}, {"date": "2024-06-07", "close": 0.179069, "volume": 480863.0}, {"date": "2024-06-11", "close": 0.181522, "volume": 771879.0}, {"date": "2024-06-12", "close": 0.181522, "volume": 55359.0}, {"date": "2024-06-13", "close": 0.181522, "volume": 1191007.0}, {"date": "2024-06-14", "close": 0.176616, "volume": 1054815.0}, {"date": "2024-06-17", "close": 0.186428, "volume": 776112.0}, {"date": "2024-06-18", "close": 0.186428, "volume": 1336386.0}, {"date": "2024-06-19", "close": 0.186428, "volume": 1889407.0}, {"date": "2024-06-20", "close": 0.186428, "volume": 743893.0}, {"date": "2024-06-21", "close": 0.181522, "volume": 571806.0}, {"date": "2024-06-24", "close": 0.176616, "volume": 194606.0}, {"date": "2024-06-25", "close": 0.176616, "volume": 690965.0}, {"date": "2024-06-26", "close": 0.176616, "volume": 1938867.0}, {"date": "2024-06-27", "close": 0.181522, "volume": 980033.0}, {"date": "2024-06-28", "close": 0.166804, "volume": 1478166.0}, {"date": "2024-07-01", "close": 0.176616, "volume": 1132457.0}, {"date": "2024-07-02", "close": 0.186428, "volume": 1241600.0}, {"date": "2024-07-03", "close": 0.166804, "volume": 1262945.0}, {"date": "2024-07-04", "close": 0.181522, "volume": 421632.0}, {"date": "2024-07-05", "close": 0.176616, "volume": 161899.0}, {"date": "2024-07-08", "close": 0.181522, "volume": 852392.0}, {"date": "2024-07-09", "close": 0.17171, "volume": 1029166.0}, {"date": "2024-07-10", "close": 0.176616, "volume": 493303.0}, {"date": "2024-07-11", "close": 0.176616, "volume": 984361.0}, {"date": "2024-07-12", "close": 0.176616, "volume": 450929.0}, {"date": "2024-07-15", "close": 0.176616, "volume": 646629.0}, {"date": "2024-07-16", "close": 0.181522, "volume": 937267.0}, {"date": "2024-07-17", "close": 0.181522, "volume": 1559746.0}, {"date": "2024-07-18", "close": 0.181522, "volume": 933274.0}, {"date": "2024-07-19", "close": 0.176616, "volume": 436665.0}, {"date": "2024-07-22", "close": 0.176616, "volume": 895009.0}, {"date": "2024-07-23", "close": 0.181522, "volume": 2099456.0}, {"date": "2024-07-24", "close": 0.176616, "volume": 338360.0}, {"date": "2024-07-25", "close": 0.176616, "volume": 774704.0}, {"date": "2024-07-26", "close": 0.176616, "volume": 344735.0}, {"date": "2024-07-29", "close": 0.181522, "volume": 741767.0}, {"date": "2024-07-30", "close": 0.176616, "volume": 393706.0}, {"date": "2024-07-31", "close": 0.176616, "volume": 2195693.0}, {"date": "2024-08-01", "close": 0.176616, "volume": 649013.0}, {"date": "2024-08-02", "close": 0.176616, "volume": 2012215.0}, {"date": "2024-08-05", "close": 0.161898, "volume": 900677.0}, {"date": "2024-08-06", "close": 0.17171, "volume": 314766.0}, {"date": "2024-08-07", "close": 0.166804, "volume": 383049.0}, {"date": "2024-08-08", "close": 0.166804, "volume": 1192514.0}, {"date": "2024-08-09", "close": 0.17171, "volume": 479981.0}, {"date": "2024-08-12", "close": 0.17171, "volume": 1199320.0}, {"date": "2024-08-13", "close": 0.156992, "volume": 1481913.0}, {"date": "2024-08-14", "close": 0.161898, "volume": 27931.0}, {"date": "2024-08-15", "close": 0.156992, "volume": 46213.0}, {"date": "2024-08-16", "close": 0.169257, "volume": 1152193.0}, {"date": "2024-08-19", "close": 0.161898, "volume": 58379.0}, {"date": "2024-08-20", "close": 0.161898, "volume": 1262047.0}, {"date": "2024-08-21", "close": 0.166804, "volume": 149103.0}, {"date": "2024-08-22", "close": 0.161898, "volume": 444194.0}, {"date": "2024-08-23", "close": 0.161898, "volume": 237055.0}, {"date": "2024-08-26", "close": 0.152086, "volume": 831600.0}, {"date": "2024-08-27", "close": 0.156992, "volume": 1232985.0}, {"date": "2024-08-28", "close": 0.14718, "volume": 1763959.0}, {"date": "2024-08-29", "close": 0.14718, "volume": 998799.0}, {"date": "2024-08-30", "close": 0.137368, "volume": 2765836.0}, {"date": "2024-09-02", "close": 0.156992, "volume": 168801.0}, {"date": "2024-09-03", "close": 0.152086, "volume": 79953.0}, {"date": "2024-09-04", "close": 0.152086, "volume": 21230.0}, {"date": "2024-09-05", "close": 0.142274, "volume": 1285663.0}, {"date": "2024-09-06", "close": 0.152086, "volume": 265079.0}, {"date": "2024-09-09", "close": 0.142274, "volume": 1499453.0}, {"date": "2024-09-10", "close": 0.14718, "volume": 331971.0}, {"date": "2024-09-11", "close": 0.142274, "volume": 389540.0}, {"date": "2024-09-12", "close": 0.142274, "volume": 430799.0}, {"date": "2024-09-13", "close": 0.14718, "volume": 339053.0}, {"date": "2024-09-16", "close": 0.14718, "volume": 529748.0}, {"date": "2024-09-17", "close": 0.142274, "volume": 4122935.0}, {"date": "2024-09-18", "close": 0.142274, "volume": 505531.0}, {"date": "2024-09-19", "close": 0.14718, "volume": 1447015.0}, {"date": "2024-09-20", "close": 0.152086, "volume": 1460965.0}, {"date": "2024-09-23", "close": 0.14718, "volume": 385626.0}, {"date": "2024-09-24", "close": 0.142274, "volume": 215744.0}, {"date": "2024-09-25", "close": 0.144727, "volume": 740469.0}, {"date": "2024-09-26", "close": 0.14718, "volume": 111055.0}, {"date": "2024-09-27", "close": 0.142274, "volume": 689410.0}, {"date": "2024-09-30", "close": 0.14718, "volume": 329373.0}, {"date": "2024-10-01", "close": 0.142274, "volume": 321121.0}, {"date": "2024-10-02", "close": 0.152086, "volume": 751352.0}, {"date": "2024-10-03", "close": 0.142274, "volume": 625609.0}, {"date": "2024-10-04", "close": 0.14718, "volume": 228398.0}, {"date": "2024-10-07", "close": 0.14718, "volume": 393559.0}, {"date": "2024-10-08", "close": 0.142274, "volume": 516205.0}, {"date": "2024-10-09", "close": 0.142274, "volume": 531512.0}, {"date": "2024-10-10", "close": 0.137368, "volume": 1191375.0}, {"date": "2024-10-11", "close": 0.137368, "volume": 1056936.0}, {"date": "2024-10-14", "close": 0.142274, "volume": 734124.0}, {"date": "2024-10-15", "close": 0.14718, "volume": 250079.0}, {"date": "2024-10-16", "close": 0.137368, "volume": 263463.0}, {"date": "2024-10-17", "close": 0.142274, "volume": 639804.0}, {"date": "2024-10-18", "close": 0.142274, "volume": 331885.0}, {"date": "2024-10-21", "close": 0.137368, "volume": 1317701.0}, {"date": "2024-10-22", "close": 0.142274, "volume": 362695.0}, {"date": "2024-10-23", "close": 0.142274, "volume": 617702.0}, {"date": "2024-10-24", "close": 0.137368, "volume": 201770.0}, {"date": "2024-10-25", "close": 0.137368, "volume": 201005.0}, {"date": "2024-10-28", "close": 0.142274, "volume": 938148.0}, {"date": "2024-10-29", "close": 0.137368, "volume": 51156.0}, {"date": "2024-10-30", "close": 0.142274, "volume": 164081.0}, {"date": "2024-10-31", "close": 0.12265, "volume": 3317728.0}, {"date": "2024-11-01", "close": 0.137368, "volume": 580872.0}, {"date": "2024-11-04", "close": 0.137368, "volume": 667765.0}, {"date": "2024-11-05", "close": 0.137368, "volume": 447833.0}, {"date": "2024-11-06", "close": 0.137368, "volume": 200303.0}, {"date": "2024-11-07", "close": 0.137368, "volume": 1570688.0}, {"date": "2024-11-08", "close": 0.137368, "volume": 399068.0}, {"date": "2024-11-11", "close": 0.137368, "volume": 235183.0}, {"date": "2024-11-12", "close": 0.142274, "volume": 693575.0}, {"date": "2024-11-13", "close": 0.142274, "volume": 556974.0}, {"date": "2024-11-14", "close": 0.142274, "volume": 804873.0}, {"date": "2024-11-15", "close": 0.137368, "volume": 285232.0}, {"date": "2024-11-18", "close": 0.142274, "volume": 1152479.0}, {"date": "2024-11-19", "close": 0.14718, "volume": 163738.0}, {"date": "2024-11-20", "close": 0.137368, "volume": 416089.0}, {"date": "2024-11-21", "close": 0.137368, "volume": 205274.0}, {"date": "2024-11-22", "close": 0.137368, "volume": 688049.0}, {"date": "2024-11-25", "close": 0.132462, "volume": 583953.0}, {"date": "2024-11-26", "close": 0.137368, "volume": 414666.0}, {"date": "2024-11-27", "close": 0.137368, "volume": 246933.0}, {"date": "2024-11-28", "close": 0.142274, "volume": 140728.0}, {"date": "2024-11-29", "close": 0.142274, "volume": 2315361.0}, {"date": "2024-12-02", "close": 0.127556, "volume": 621789.0}, {"date": "2024-12-03", "close": 0.127556, "volume": 515623.0}, {"date": "2024-12-04", "close": 0.127556, "volume": 885200.0}, {"date": "2024-12-05", "close": 0.127556, "volume": 1277290.0}, {"date": "2024-12-06", "close": 0.127556, "volume": 2957353.0}, {"date": "2024-12-09", "close": 0.127556, "volume": 1744540.0}, {"date": "2024-12-10", "close": 0.117744, "volume": 3047819.0}, {"date": "2024-12-11", "close": 0.12265, "volume": 6254435.0}, {"date": "2024-12-12", "close": 0.127556, "volume": 194968.0}, {"date": "2024-12-13", "close": 0.132462, "volume": 465223.0}, {"date": "2024-12-16", "close": 0.127556, "volume": 226222.0}, {"date": "2024-12-17", "close": 0.132462, "volume": 7252355.0}, {"date": "2024-12-18", "close": 0.127556, "volume": 2426019.0}, {"date": "2024-12-19", "close": 0.125103, "volume": 717407.0}, {"date": "2024-12-20", "close": 0.127556, "volume": 1565902.0}, {"date": "2024-12-23", "close": 0.142274, "volume": 3298592.0}, {"date": "2024-12-24", "close": 0.137368, "volume": 894326.0}, {"date": "2024-12-27", "close": 0.142274, "volume": 1468600.0}, {"date": "2024-12-30", "close": 0.14718, "volume": 5163633.0}, {"date": "2024-12-31", "close": 0.142274, "volume": 936062.0}, {"date": "2025-01-02", "close": 0.156992, "volume": 6223715.0}, {"date": "2025-01-03", "close": 0.152086, "volume": 2113542.0}, {"date": "2025-01-06", "close": 0.161898, "volume": 1703440.0}, {"date": "2025-01-07", "close": 0.161898, "volume": 2811377.0}, {"date": "2025-01-08", "close": 0.166804, "volume": 2179447.0}, {"date": "2025-01-09", "close": 0.156992, "volume": 597599.0}, {"date": "2025-01-10", "close": 0.166804, "volume": 433926.0}, {"date": "2025-01-13", "close": 0.166804, "volume": 1387496.0}, {"date": "2025-01-14", "close": 0.161898, "volume": 702945.0}, {"date": "2025-01-15", "close": 0.161898, "volume": 1328677.0}, {"date": "2025-01-16", "close": 0.166804, "volume": 401939.0}, {"date": "2025-01-17", "close": 0.166804, "volume": 309221.0}, {"date": "2025-01-20", "close": 0.17171, "volume": 725896.0}, {"date": "2025-01-21", "close": 0.17171, "volume": 948684.0}, {"date": "2025-01-22", "close": 0.156992, "volume": 2118420.0}, {"date": "2025-01-23", "close": 0.166804, "volume": 1715969.0}, {"date": "2025-01-24", "close": 0.161898, "volume": 4608638.0}, {"date": "2025-01-28", "close": 0.191334, "volume": 7282369.0}, {"date": "2025-01-29", "close": 0.186428, "volume": 1543013.0}, {"date": "2025-01-30", "close": 0.186428, "volume": 2088762.0}, {"date": "2025-01-31", "close": 0.191334, "volume": 3118900.0}, {"date": "2025-02-03", "close": 0.191334, "volume": 1252695.0}, {"date": "2025-02-04", "close": 0.186428, "volume": 2333692.0}, {"date": "2025-02-05", "close": 0.191334, "volume": 1627084.0}, {"date": "2025-02-06", "close": 0.191334, "volume": 2875504.0}, {"date": "2025-02-07", "close": 0.206052, "volume": 2680546.0}, {"date": "2025-02-10", "close": 0.215864, "volume": 1568653.0}, {"date": "2025-02-11", "close": 0.201146, "volume": 3044796.0}, {"date": "2025-02-12", "close": 0.19624, "volume": 1563651.0}, {"date": "2025-02-13", "close": 0.191334, "volume": 1002990.0}, {"date": "2025-02-14", "close": 0.191334, "volume": 771110.0}, {"date": "2025-02-17", "close": 0.176616, "volume": 4093116.0}, {"date": "2025-02-18", "close": 0.181522, "volume": 1340373.0}, {"date": "2025-02-19", "close": 0.176616, "volume": 2198904.0}, {"date": "2025-02-20", "close": 0.19624, "volume": 3937086.0}, {"date": "2025-02-21", "close": 0.201146, "volume": 3703182.0}, {"date": "2025-02-24", "close": 0.186428, "volume": 3735472.0}, {"date": "2025-02-25", "close": 0.19624, "volume": 1088409.0}, {"date": "2025-02-26", "close": 0.191334, "volume": 1834483.0}, {"date": "2025-02-27", "close": 0.186428, "volume": 893154.0}, {"date": "2025-02-28", "close": 0.186428, "volume": 2036745.0}, {"date": "2025-03-03", "close": 0.186428, "volume": 732441.0}, {"date": "2025-03-04", "close": 0.181522, "volume": 1674595.0}, {"date": "2025-03-05", "close": 0.17171, "volume": 1271464.0}, {"date": "2025-03-06", "close": 0.17171, "volume": 394839.0}, {"date": "2025-03-07", "close": 0.17171, "volume": 969126.0}, {"date": "2025-03-10", "close": 0.17171, "volume": 1716088.0}, {"date": "2025-03-11", "close": 0.161898, "volume": 1213669.0}, {"date": "2025-03-12", "close": 0.161898, "volume": 1107008.0}, {"date": "2025-03-13", "close": 0.166804, "volume": 579144.0}, {"date": "2025-03-14", "close": 0.166804, "volume": 759498.0}, {"date": "2025-03-17", "close": 0.166804, "volume": 4026530.0}, {"date": "2025-03-18", "close": 0.17171, "volume": 1486282.0}, {"date": "2025-03-19", "close": 0.166804, "volume": 2295773.0}, {"date": "2025-03-20", "close": 0.166804, "volume": 163341.0}, {"date": "2025-03-21", "close": 0.17171, "volume": 1136744.0}, {"date": "2025-03-24", "close": 0.17171, "volume": 266239.0}, {"date": "2025-03-25", "close": 0.166804, "volume": 525056.0}, {"date": "2025-03-26", "close": 0.176616, "volume": 416222.0}, {"date": "2025-03-27", "close": 0.176616, "volume": 490020.0}, {"date": "2025-03-28", "close": 0.181522, "volume": 1312446.0}, {"date": "2025-03-31", "close": 0.166804, "volume": 3013883.0}, {"date": "2025-04-01", "close": 0.17171, "volume": 597199.0}, {"date": "2025-04-02", "close": 0.17171, "volume": 2333692.0}, {"date": "2025-04-03", "close": 0.166804, "volume": 3181311.0}, {"date": "2025-04-04", "close": 0.161898, "volume": 1331102.0}, {"date": "2025-04-07", "close": 0.14718, "volume": 3923015.0}, {"date": "2025-04-08", "close": 0.161898, "volume": 732562.0}, {"date": "2025-04-09", "close": 0.156992, "volume": 702968.0}, {"date": "2025-04-10", "close": 0.166804, "volume": 465471.0}, {"date": "2025-04-11", "close": 0.161898, "volume": 691256.0}, {"date": "2025-04-14", "close": 0.166804, "volume": 640356.0}, {"date": "2025-04-15", "close": 0.166804, "volume": 1013194.0}, {"date": "2025-04-16", "close": 0.166804, "volume": 206232.0}, {"date": "2025-04-17", "close": 0.17171, "volume": 454754.0}, {"date": "2025-04-22", "close": 0.161898, "volume": 2032646.0}, {"date": "2025-04-23", "close": 0.166804, "volume": 1578493.0}, {"date": "2025-04-24", "close": 0.166804, "volume": 319260.0}, {"date": "2025-04-28", "close": 0.166804, "volume": 1231737.0}, {"date": "2025-04-29", "close": 0.166804, "volume": 1045418.0}, {"date": "2025-04-30", "close": 0.156992, "volume": 2936370.0}, {"date": "2025-05-01", "close": 0.161898, "volume": 870568.0}, {"date": "2025-05-02", "close": 0.161898, "volume": 2067679.0}, {"date": "2025-05-05", "close": 0.156992, "volume": 214940.0}, {"date": "2025-05-06", "close": 0.161898, "volume": 366710.0}, {"date": "2025-05-07", "close": 0.166804, "volume": 2907387.0}, {"date": "2025-05-08", "close": 0.161898, "volume": 1095627.0}, {"date": "2025-05-09", "close": 0.17171, "volume": 705453.0}, {"date": "2025-05-12", "close": 0.166804, "volume": 434736.0}, {"date": "2025-05-13", "close": 0.14718, "volume": 5368893.0}, {"date": "2025-05-14", "close": 0.166804, "volume": 2233007.0}, {"date": "2025-05-15", "close": 0.166804, "volume": 1503866.0}, {"date": "2025-05-16", "close": 0.169257, "volume": 1719580.0}, {"date": "2025-05-19", "close": 0.166804, "volume": 2695053.0}, {"date": "2025-05-20", "close": 0.161898, "volume": 1738899.0}, {"date": "2025-05-21", "close": 0.156992, "volume": 1218159.0}, {"date": "2025-05-22", "close": 0.156992, "volume": 1227299.0}, {"date": "2025-05-23", "close": 0.161898, "volume": 213187.0}, {"date": "2025-05-26", "close": 0.156992, "volume": 647570.0}, {"date": "2025-05-27", "close": 0.156992, "volume": 609077.0}, {"date": "2025-05-28", "close": 0.156992, "volume": 650263.0}, {"date": "2025-05-29", "close": 0.156992, "volume": 511121.0}, {"date": "2025-05-30", "close": 0.161898, "volume": 474091.0}, {"date": "2025-06-02", "close": 0.156992, "volume": 865029.0}, {"date": "2025-06-03", "close": 0.156992, "volume": 638717.0}, {"date": "2025-06-04", "close": 0.166804, "volume": 527515.0}, {"date": "2025-06-05", "close": 0.161898, "volume": 548262.0}, {"date": "2025-06-06", "close": 0.156992, "volume": 850046.0}, {"date": "2025-06-10", "close": 0.161898, "volume": 325518.0}, {"date": "2025-06-11", "close": 0.17171, "volume": 1583948.0}, {"date": "2025-06-12", "close": 0.166804, "volume": 1194347.0}, {"date": "2025-06-13", "close": 0.166804, "volume": 1548389.0}, {"date": "2025-06-16", "close": 0.186428, "volume": 2998998.0}, {"date": "2025-06-17", "close": 0.17171, "volume": 2528251.0}, {"date": "2025-06-18", "close": 0.17171, "volume": 1913522.0}, {"date": "2025-06-19", "close": 0.186428, "volume": 1480458.0}, {"date": "2025-06-20", "close": 0.181522, "volume": 3529540.0}, {"date": "2025-06-23", "close": 0.176616, "volume": 972608.0}, {"date": "2025-06-24", "close": 0.17171, "volume": 549345.0}, {"date": "2025-06-25", "close": 0.17171, "volume": 222762.0}, {"date": "2025-06-26", "close": 0.176616, "volume": 1704774.0}, {"date": "2025-06-27", "close": 0.17171, "volume": 2051611.0}, {"date": "2025-06-30", "close": 0.166804, "volume": 1180341.0}, {"date": "2025-07-01", "close": 0.166804, "volume": 1759155.0}, {"date": "2025-07-02", "close": 0.156992, "volume": 3820028.0}, {"date": "2025-07-03", "close": 0.156992, "volume": 3414396.0}, {"date": "2025-07-04", "close": 0.152086, "volume": 1801470.0}, {"date": "2025-07-07", "close": 0.14718, "volume": 948312.0}, {"date": "2025-07-08", "close": 0.142274, "volume": 2715776.0}, {"date": "2025-07-09", "close": 0.142274, "volume": 2086423.0}, {"date": "2025-07-10", "close": 0.14718, "volume": 2027079.0}, {"date": "2025-07-11", "close": 0.14718, "volume": 1245722.0}, {"date": "2025-07-14", "close": 0.14718, "volume": 4180295.0}, {"date": "2025-07-15", "close": 0.152086, "volume": 1682718.0}, {"date": "2025-07-16", "close": 0.152086, "volume": 1838879.0}, {"date": "2025-07-17", "close": 0.14718, "volume": 2235773.0}, {"date": "2025-07-18", "close": 0.156992, "volume": 2872445.0}, {"date": "2025-07-21", "close": 0.152086, "volume": 1052304.0}, {"date": "2025-07-22", "close": 0.152086, "volume": 778328.0}, {"date": "2025-07-23", "close": 0.14718, "volume": 1161271.0}, {"date": "2025-07-24", "close": 0.14718, "volume": 4925490.0}, {"date": "2025-07-25", "close": 0.14718, "volume": 1256138.0}, {"date": "2025-07-28", "close": 0.14718, "volume": 616478.0}, {"date": "2025-07-29", "close": 0.152086, "volume": 1107867.0}, {"date": "2025-07-30", "close": 0.156992, "volume": 2932447.0}, {"date": "2025-07-31", "close": 0.156992, "volume": 1806908.0}, {"date": "2025-08-01", "close": 0.156992, "volume": 1448192.0}, {"date": "2025-08-04", "close": 0.156992, "volume": 2753561.0}, {"date": "2025-08-05", "close": 0.166804, "volume": 1891217.0}, {"date": "2025-08-06", "close": 0.161898, "volume": 3317787.0}, {"date": "2025-08-07", "close": 0.156992, "volume": 1464002.0}, {"date": "2025-08-08", "close": 0.161898, "volume": 2412524.0}, {"date": "2025-08-11", "close": 0.17171, "volume": 5415974.0}, {"date": "2025-08-12", "close": 0.166804, "volume": 4607224.0}, {"date": "2025-08-13", "close": 0.161898, "volume": 1690395.0}, {"date": "2025-08-14", "close": 0.161898, "volume": 1930226.0}, {"date": "2025-08-15", "close": 0.166804, "volume": 1146176.0}, {"date": "2025-08-18", "close": 0.161898, "volume": 1733653.0}, {"date": "2025-08-19", "close": 0.156992, "volume": 1101204.0}, {"date": "2025-08-20", "close": 0.156992, "volume": 1493562.0}, {"date": "2025-08-21", "close": 0.156992, "volume": 1281477.0}, {"date": "2025-08-22", "close": 0.156992, "volume": 6619427.0}, {"date": "2025-08-25", "close": 0.156992, "volume": 2056590.0}, {"date": "2025-08-26", "close": 0.156992, "volume": 591849.0}, {"date": "2025-08-27", "close": 0.152086, "volume": 1666335.0}, {"date": "2025-08-28", "close": 0.152086, "volume": 751849.0}, {"date": "2025-08-29", "close": 0.161898, "volume": 3186056.0}, {"date": "2025-09-01", "close": 0.17171, "volume": 4275169.0}, {"date": "2025-09-02", "close": 0.176616, "volume": 6810397.0}, {"date": "2025-09-03", "close": 0.161898, "volume": 8424313.0}, {"date": "2025-09-04", "close": 0.176616, "volume": 5661221.0}, {"date": "2025-09-05", "close": 0.161898, "volume": 5546319.0}, {"date": "2025-09-08", "close": 0.166804, "volume": 1153800.0}, {"date": "2025-09-09", "close": 0.166804, "volume": 1322502.0}, {"date": "2025-09-10", "close": 0.166804, "volume": 1768661.0}, {"date": "2025-09-11", "close": 0.161898, "volume": 1800797.0}, {"date": "2025-09-12", "close": 0.166804, "volume": 3641564.0}, {"date": "2025-09-15", "close": 0.17171, "volume": 5263158.0}, {"date": "2025-09-16", "close": 0.161898, "volume": 5292328.0}, {"date": "2025-09-17", "close": 0.17171, "volume": 6943255.0}, {"date": "2025-09-18", "close": 0.166804, "volume": 6435002.0}, {"date": "2025-09-19", "close": 0.17171, "volume": 5687530.0}, {"date": "2025-09-22", "close": 0.161898, "volume": 2292483.0}, {"date": "2025-09-23", "close": 0.161898, "volume": 2367145.0}, {"date": "2025-09-24", "close": 0.166804, "volume": 879161.0}, {"date": "2025-09-25", "close": 0.161898, "volume": 3154256.0}, {"date": "2025-09-26", "close": 0.161898, "volume": 2053704.0}, {"date": "2025-09-29", "close": 0.161898, "volume": 2814006.0}, {"date": "2025-09-30", "close": 0.176616, "volume": 7416971.0}, {"date": "2025-10-01", "close": 0.215864, "volume": 10408832.0}, {"date": "2025-10-02", "close": 0.215864, "volume": 5555354.0}, {"date": "2025-10-03", "close": 0.215864, "volume": 4026485.0}, {"date": "2025-10-06", "close": 0.206052, "volume": 2990493.0}, {"date": "2025-10-07", "close": 0.235488, "volume": 8014869.0}, {"date": "2025-10-08", "close": 0.235488, "volume": 2960852.0}, {"date": "2025-10-09", "close": 0.225676, "volume": 2455806.0}, {"date": "2025-10-10", "close": 0.215864, "volume": 5335574.0}, {"date": "2025-10-13", "close": 0.215864, "volume": 1464138.0}, {"date": "2025-10-14", "close": 0.215864, "volume": 1421347.0}, {"date": "2025-10-15", "close": 0.210958, "volume": 3406335.0}, {"date": "2025-10-16", "close": 0.201146, "volume": 3391899.0}, {"date": "2025-10-17", "close": 0.201146, "volume": 1823755.0}, {"date": "2025-10-20", "close": 0.19624, "volume": 3201232.0}, {"date": "2025-10-21", "close": 0.19624, "volume": 2984870.0}, {"date": "2025-10-22", "close": 0.191334, "volume": 3023964.0}, {"date": "2025-10-27", "close": 0.19624, "volume": 3126526.0}, {"date": "2025-10-28", "close": 0.19624, "volume": 2810912.0}, {"date": "2025-10-29", "close": 0.191334, "volume": 2917079.0}, {"date": "2025-10-30", "close": 0.191334, "volume": 872823.0}, {"date": "2025-10-31", "close": 0.191334, "volume": 1001422.0}, {"date": "2025-11-03", "close": 0.186428, "volume": 810411.0}, {"date": "2025-11-04", "close": 0.186428, "volume": 1521212.0}, {"date": "2025-11-05", "close": 0.176616, "volume": 2689199.0}, {"date": "2025-11-06", "close": 0.181522, "volume": 1150456.0}, {"date": "2025-11-07", "close": 0.186428, "volume": 2005576.0}, {"date": "2025-11-10", "close": 0.191334, "volume": 1621327.0}, {"date": "2025-11-11", "close": 0.191334, "volume": 1393655.0}, {"date": "2025-11-12", "close": 0.186428, "volume": 536535.0}, {"date": "2025-11-13", "close": 0.186428, "volume": 377744.0}, {"date": "2025-11-14", "close": 0.186428, "volume": 549762.0}, {"date": "2025-11-17", "close": 0.181522, "volume": 920094.0}, {"date": "2025-11-18", "close": 0.181522, "volume": 1331696.0}, {"date": "2025-11-19", "close": 0.176616, "volume": 1149427.0}, {"date": "2025-11-20", "close": 0.186428, "volume": 2155875.0}, {"date": "2025-11-21", "close": 0.181522, "volume": 1815140.0}, {"date": "2025-11-24", "close": 0.176616, "volume": 631200.0}, {"date": "2025-11-25", "close": 0.166804, "volume": 2526840.0}, {"date": "2025-11-26", "close": 0.181522, "volume": 3138301.0}, {"date": "2025-11-27", "close": 0.181522, "volume": 4118965.0}, {"date": "2025-11-28", "close": 0.181522, "volume": 1446502.0}, {"date": "2025-12-01", "close": 0.176616, "volume": 2535714.0}, {"date": "2025-12-02", "close": 0.186428, "volume": 2658297.0}, {"date": "2025-12-03", "close": 0.186428, "volume": 2898811.0}, {"date": "2025-12-04", "close": 0.19624, "volume": 1600558.0}, {"date": "2025-12-05", "close": 0.191334, "volume": 2394254.0}, {"date": "2025-12-08", "close": 0.19624, "volume": 1389131.0}, {"date": "2025-12-09", "close": 0.191334, "volume": 865681.0}, {"date": "2025-12-10", "close": 0.191334, "volume": 2571950.0}, {"date": "2025-12-11", "close": 0.191334, "volume": 1835991.0}, {"date": "2025-12-12", "close": 0.19624, "volume": 1054448.0}, {"date": "2025-12-15", "close": 0.186428, "volume": 842288.0}, {"date": "2025-12-16", "close": 0.181522, "volume": 1960936.0}, {"date": "2025-12-17", "close": 0.176616, "volume": 1845751.0}, {"date": "2025-12-18", "close": 0.176616, "volume": 1060529.0}, {"date": "2025-12-19", "close": 0.181522, "volume": 718846.0}, {"date": "2025-12-22", "close": 0.181522, "volume": 816907.0}, {"date": "2025-12-23", "close": 0.181522, "volume": 746126.0}, {"date": "2025-12-24", "close": 0.19624, "volume": 1236827.0}, {"date": "2025-12-29", "close": 0.191334, "volume": 1340701.0}, {"date": "2025-12-30", "close": 0.19624, "volume": 1083591.0}, {"date": "2025-12-31", "close": 0.19624, "volume": 1122985.0}, {"date": "2026-01-02", "close": 0.19624, "volume": 4332135.0}, {"date": "2026-01-05", "close": 0.206052, "volume": 4258570.0}, {"date": "2026-01-06", "close": 0.191334, "volume": 3008163.0}, {"date": "2026-01-07", "close": 0.186428, "volume": 1728126.0}, {"date": "2026-01-08", "close": 0.19624, "volume": 1535671.0}, {"date": "2026-01-09", "close": 0.201146, "volume": 949772.0}, {"date": "2026-01-12", "close": 0.191334, "volume": 2208611.0}, {"date": "2026-01-13", "close": 0.191334, "volume": 770820.0}, {"date": "2026-01-14", "close": 0.191334, "volume": 646885.0}, {"date": "2026-01-15", "close": 0.186428, "volume": 2237167.0}, {"date": "2026-01-16", "close": 0.201146, "volume": 1383835.0}, {"date": "2026-01-19", "close": 0.191334, "volume": 513420.0}, {"date": "2026-01-20", "close": 0.206052, "volume": 1207689.0}, {"date": "2026-01-21", "close": 0.201146, "volume": 1030934.0}, {"date": "2026-01-22", "close": 0.201146, "volume": 478100.0}, {"date": "2026-01-23", "close": 0.201146, "volume": 2345628.0}, {"date": "2026-01-27", "close": 0.201146, "volume": 1641675.0}, {"date": "2026-01-28", "close": 0.19624, "volume": 1056181.0}, {"date": "2026-01-29", "close": 0.210958, "volume": 3529379.0}, {"date": "2026-01-30", "close": 0.225676, "volume": 4453503.0}, {"date": "2026-02-02", "close": 0.206052, "volume": 2733796.0}, {"date": "2026-02-03", "close": 0.206052, "volume": 682025.0}, {"date": "2026-02-04", "close": 0.19624, "volume": 2608547.0}, {"date": "2026-02-05", "close": 0.19624, "volume": 1559376.0}, {"date": "2026-02-06", "close": 0.19624, "volume": 1593540.0}, {"date": "2026-02-09", "close": 0.19624, "volume": 2120504.0}, {"date": "2026-02-10", "close": 0.19624, "volume": 1109166.0}, {"date": "2026-02-11", "close": 0.191334, "volume": 1296643.0}, {"date": "2026-02-12", "close": 0.19624, "volume": 759918.0}, {"date": "2026-02-13", "close": 0.201146, "volume": 1808510.0}, {"date": "2026-02-16", "close": 0.206052, "volume": 1951331.0}, {"date": "2026-02-17", "close": 0.206052, "volume": 1098029.0}, {"date": "2026-02-18", "close": 0.210958, "volume": 2508076.0}, {"date": "2026-02-19", "close": 0.210958, "volume": 11499146.0}, {"date": "2026-02-20", "close": 0.215864, "volume": 2143372.0}, {"date": "2026-02-23", "close": 0.215864, "volume": 2736461.0}, {"date": "2026-02-24", "close": 0.225676, "volume": 3863460.0}, {"date": "2026-02-25", "close": 0.22077, "volume": 2569641.0}, {"date": "2026-02-26", "close": 0.210958, "volume": 1655808.0}, {"date": "2026-02-27", "close": 0.210958, "volume": 662947.0}, {"date": "2026-03-02", "close": 0.215864, "volume": 977624.0}, {"date": "2026-03-03", "close": 0.22077, "volume": 753500.0}, {"date": "2026-03-04", "close": 0.206052, "volume": 1139320.0}, {"date": "2026-03-05", "close": 0.215864, "volume": 726568.0}, {"date": "2026-03-06", "close": 0.215864, "volume": 647927.0}, {"date": "2026-03-09", "close": 0.225676, "volume": 1135632.0}, {"date": "2026-03-10", "close": 0.210958, "volume": 1483047.0}, {"date": "2026-03-11", "close": 0.22077, "volume": 1602925.0}, {"date": "2026-03-12", "close": 0.206052, "volume": 1476430.0}, {"date": "2026-03-13", "close": 0.206052, "volume": 792165.0}, {"date": "2026-03-16", "close": 0.215864, "volume": 2147931.0}, {"date": "2026-03-17", "close": 0.210958, "volume": 1619365.0}, {"date": "2026-03-18", "close": 0.210958, "volume": 572268.0}, {"date": "2026-03-19", "close": 0.206052, "volume": 4075486.0}, {"date": "2026-03-20", "close": 0.22077, "volume": 3910889.0}, {"date": "2026-03-23", "close": 0.22077, "volume": 1166407.0}, {"date": "2026-03-24", "close": 0.215864, "volume": 539526.0}, {"date": "2026-03-25", "close": 0.22077, "volume": 1364889.0}, {"date": "2026-03-26", "close": 0.235488, "volume": 5167763.0}, {"date": "2026-03-27", "close": 0.260018, "volume": 8917976.0}, {"date": "2026-03-30", "close": 0.304172, "volume": 10152524.0}, {"date": "2026-03-31", "close": 0.304172, "volume": 4673209.0}, {"date": "2026-04-01", "close": 0.328702, "volume": 10349470.0}, {"date": "2026-04-02", "close": 0.29436, "volume": 11718633.0}, {"date": "2026-04-07", "close": 0.309078, "volume": 7183375.0}, {"date": "2026-04-09", "close": 0.26, "volume": 8131800.0}, {"date": "2026-04-10", "close": 0.26, "volume": 7711650.0}, {"date": "2026-04-13", "close": 0.26, "volume": 4475748.0}, {"date": "2026-04-14", "close": 0.26, "volume": 3102091.0}, {"date": "2026-04-15", "close": 0.25, "volume": 10431596.0}, {"date": "2026-04-16", "close": 0.26, "volume": 3308171.0}, {"date": "2026-04-17", "close": 0.255, "volume": 3892190.0}, {"date": "2026-04-20", "close": 0.255, "volume": 2441588.0}, {"date": "2026-04-21", "close": 0.255, "volume": 3294004.0}, {"date": "2026-04-22", "close": 0.25, "volume": 2017864.0}, {"date": "2026-04-23", "close": 0.25, "volume": 2425577.0}, {"date": "2026-04-24", "close": 0.25, "volume": 4727796.0}, {"date": "2026-04-27", "close": 0.25, "volume": 1130954.0}, {"date": "2026-04-28", "close": 0.245, "volume": 2829432.0}, {"date": "2026-04-29", "close": 0.245, "volume": 3412212.0}, {"date": "2026-04-30", "close": 0.245, "volume": 6725643.0}, {"date": "2026-05-01", "close": 0.25, "volume": 6128807.0}, {"date": "2026-05-04", "close": 0.24, "volume": 1072289.0}, {"date": "2026-05-05", "close": 0.25, "volume": 8249279.0}, {"date": "2026-05-06", "close": 0.25, "volume": 948870.0}, {"date": "2026-05-07", "close": 0.245, "volume": 878997.0}, {"date": "2026-05-08", "close": 0.25, "volume": 1811770.0}, {"date": "2026-05-11", "close": 0.245, "volume": 3712319.0}, {"date": "2026-05-12", "close": 0.25, "volume": 1811253.0}, {"date": "2026-05-13", "close": 0.25, "volume": 4615397.0}, {"date": "2026-05-14", "close": 0.255, "volume": 4786663.0}, {"date": "2026-05-15", "close": 0.25, "volume": 3163302.0}, {"date": "2026-05-18", "close": 0.245, "volume": 1581355.0}, {"date": "2026-05-19", "close": 0.24, "volume": 1541388.0}, {"date": "2026-05-20", "close": 0.255, "volume": 10790665.0}, {"date": "2026-05-21", "close": 0.25, "volume": 1373397.0}, {"date": "2026-05-22", "close": 0.25, "volume": 4072169.0}, {"date": "2026-05-25", "close": 0.245, "volume": 4972455.0}, {"date": "2026-05-26", "close": 0.245, "volume": 1067640.0}, {"date": "2026-05-27", "close": 0.24, "volume": 3338752.0}, {"date": "2026-05-28", "close": 0.23, "volume": 5467002.0}, {"date": "2026-05-29", "close": 0.24, "volume": 1849213.0}, {"date": "2026-06-01", "close": 0.235, "volume": 3188516.0}, {"date": "2026-06-02", "close": 0.23, "volume": 3396367.0}, {"date": "2026-06-03", "close": 0.23, "volume": 6591716.0}, {"date": "2026-06-04", "close": 0.245, "volume": 2617384.0}, {"date": "2026-06-05", "close": 0.245, "volume": 60091689.0}, {"date": "2026-06-09", "close": 0.235, "volume": 3347934.0}, {"date": "2026-06-10", "close": 0.235, "volume": 304954.0}, {"date": "2026-06-11", "close": 0.245, "volume": 2316190.0}, {"date": "2026-06-12", "close": 0.235, "volume": 6534100.0}, {"date": "2026-06-15", "close": 0.255, "volume": 17794293.0}, {"date": "2026-06-16", "close": 0.25, "volume": 1827651.0}, {"date": "2026-06-17", "close": 0.245, "volume": 6938991.0}, {"date": "2026-06-18", "close": 0.255, "volume": 7499808.0}, {"date": "2026-06-19", "close": 0.24, "volume": 4377329.0}, {"date": "2026-06-22", "close": 0.235, "volume": 2424908.0}, {"date": "2026-06-23", "close": 0.245, "volume": 8210209.0}, {"date": "2026-06-24", "close": 0.24, "volume": 5658910.0}, {"date": "2026-06-25", "close": 0.24, "volume": 3128387.0}, {"date": "2026-06-26", "close": 0.22, "volume": 5091732.0}, {"date": "2026-06-29", "close": 0.225, "volume": 2283039.0}, {"date": "2026-06-30", "close": 0.23, "volume": 9980461.0}, {"date": "2026-07-01", "close": 0.225, "volume": 7796318.0}, {"date": "2026-07-02", "close": 0.22, "volume": 3383182.0}, {"date": "2026-07-03", "close": 0.22, "volume": 2037346.0}, {"date": "2026-07-06", "close": 0.22, "volume": 128756.0}, {"date": "2026-07-07", "close": 0.215, "volume": 2865073.0}, {"date": "2026-07-08", "close": 0.22, "volume": 5545467.0}, {"date": "2026-07-09", "close": 0.235, "volume": 4662102.0}, {"date": "2026-07-10", "close": 0.225, "volume": 518477.0}, {"date": "2026-07-13", "close": 0.235, "volume": 261939.0}, {"date": "2026-07-14", "close": 0.22, "volume": 442032.0}, {"date": "2026-07-15", "close": 0.225, "volume": 3219651.0}, {"date": "2026-07-16", "close": 0.225, "volume": 1411689.0}, {"date": "2026-07-17", "close": 0.215, "volume": 2800559.0}, {"date": "2026-07-20", "close": 0.215, "volume": 3108047.0}, {"date": "2026-07-21", "close": 0.23, "volume": 4287688.0}, {"date": "2026-07-22", "close": 0.225, "volume": 12285665.0}, {"date": "2026-07-23", "close": 0.24, "volume": 10097312.0}, {"date": "2026-07-24", "close": 0.245, "volume": 15918611.0}, {"date": "2026-07-27", "close": 0.24, "volume": 5647419.0}, {"date": "2026-07-28", "close": 0.24, "volume": 3314589.0}, {"date": "2026-07-29", "close": 0.225, "volume": 4477734.0}, {"date": "2026-07-30", "close": 0.22, "volume": 4989627.0}, {"date": "2026-07-31", "close": 0.235, "volume": 3408937.0}, {"date": "2026-08-03", "close": 0.235, "volume": 642818.0}, {"date": "2026-08-04", "close": 0.23, "volume": 964525.0}, {"date": "2026-08-05", "close": 0.23, "volume": 1026892.0}, {"date": "2026-08-06", "close": 0.23, "volume": 567657.0}, {"date": "2026-08-07", "close": 0.23, "volume": 2727011.0}, {"date": "2026-08-10", "close": 0.245, "volume": 2711688.0}, {"date": "2026-08-11", "close": 0.265, "volume": 7504304.0}, {"date": "2026-08-12", "close": 0.26, "volume": 3646680.0}, {"date": "2026-08-13", "close": 0.26, "volume": 2489702.0}, {"date": "2026-08-14", "close": 0.255, "volume": 3963722.0}, {"date": "2026-08-17", "close": 0.26, "volume": 628508.0}, {"date": "2026-08-18", "close": 0.265, "volume": 4765171.0}, {"date": "2026-08-19", "close": 0.255, "volume": 5034841.0}, {"date": "2026-08-20", "close": 0.26, "volume": 5946961.0}, {"date": "2026-08-21", "close": 0.265, "volume": 2622830.0}, {"date": "2026-08-24", "close": 0.26, "volume": 716145.0}, {"date": "2026-08-25", "close": 0.26, "volume": 1238481.0}, {"date": "2026-08-26", "close": 0.265, "volume": 837961.0}, {"date": "2026-08-27", "close": 0.26, "volume": 1868075.0}, {"date": "2026-08-28", "close": 0.265, "volume": 1633418.0}, {"date": "2026-08-31", "close": 0.265, "volume": 2702115.0}, {"date": "2026-09-01", "close": 0.28, "volume": 5942162.0}, {"date": "2026-09-02", "close": 0.28, "volume": 6503519.0}, {"date": "2026-09-03", "close": 0.285, "volume": 5356856.0}, {"date": "2026-09-04", "close": 0.275, "volume": 15365282.0}, {"date": "2026-09-07", "close": 0.3, "volume": 7194852.0}], "refreshing": true}