{"schema":1,"generated_at":"2026-10-11T02:00:21.901049+00:00","revision":"8479d6a99a69f280a5e4bbb8bbe4fb95d010efed","refresh_seconds":3600,"assets":[{"id":"SPCX","definition":{"id":"SPCX","name":"SpaceX","category":"stock","price_symbol":"SPCX","price_start":"2026-06-12","unit":"shares","supply_label":"Published release ceiling","basis":"IPO shares plus dated prospectus maxima. Not verified float or shares sold.","coverage":"partial","notes":["Four earnings-dependent tranches remain in the ledger but are excluded from the dated curve until their dates are verified.","Amounts are prospectus maxima, often rounded. Founder awards/options and affiliate limits prevent treating this as actual circulation.","The extra 10% first-earnings release required five of ten closes at or above $175.50. The inspected window did not qualify.","Later acquisitions, new equity awards and financing are outside this IPO lockup schedule."],"releases":[{"id":"spcx-2026-06-12-ipo-+-overallotment","date":"2026-06-12","amount":638888888.0,"label":"IPO + overallotment","source":"spcx","detail":"555,555,555 IPO shares plus 83,333,333 overallotment shares. Gross published ceiling.","precision":"day","kind":"initial","eligible":true},{"id":"spcx-2026-08-06-first-earnings-release","date":"2026-08-06","amount":911500000.0,"label":"First earnings release","source":"spcx","detail":"Up to 911.5M non-affiliate shares, two full trading days after the August 4 results.","precision":"day","kind":"cliff","eligible":true},{"id":"spcx-2026-08-20-70-day-release","date":"2026-08-20","amount":319000000.0,"label":"70-day release","source":"spcx","detail":"Up to 7% of the standard lockup cohort, excluding affiliates.","precision":"day","kind":"cliff","eligible":true},{"id":"spcx-2026-09-09-90-day-release","date":"2026-09-09","amount":319000000.0,"label":"90-day release","source":"spcx","detail":"Up to another 7%, excluding affiliates.","precision":"day","kind":"cliff","eligible":true},{"id":"spcx-2026-09-10-affiliate-eligibility","date":"2026-09-10","amount":59100000.0,"label":"Affiliate eligibility","source":"spcx","detail":"Previously released affiliate shares reach the prospectus eligibility date; Rule 144 limits still apply.","precision":"day","kind":"cliff","eligible":true},{"id":"spcx-2026-09-24-105-day-release","date":"2026-09-24","amount":328400000.0,"label":"105-day release","source":"spcx","detail":"Up to another 7% of the standard cohort, now including affiliates.","precision":"day","kind":"cliff","eligible":true},{"id":"spcx-2026-10-09-120-day-release","date":"2026-10-09","amount":328400000.0,"label":"120-day release","source":"spcx","detail":"Up to another 7% of the standard cohort.","precision":"day","kind":"cliff","eligible":true},{"id":"spcx-2026-10-24-135-day-release","date":"2026-10-24","amount":328400000.0,"label":"135-day release","source":"spcx","detail":"A Saturday eligibility date; event analysis maps to the next observed trading session.","precision":"day","kind":"cliff","eligible":true},{"id":"spcx-undated-after-q3-2026-results","date":null,"amount":1300000000.0,"label":"After Q3 2026 results","source":"spcx","detail":"Up to 28%; second full trading day after results. Exact release date not established in this reviewed source.","precision":"unknown","kind":"conditional","eligible":false},{"id":"spcx-2026-12-08-standard-lockup-remainder","date":"2026-12-08","amount":797600000.0,"label":"Standard lockup remainder","source":"spcx","detail":"Up to 797.6M if the extra first-earnings price-conditioned tranche was not triggered. That threshold was not reached in the reviewed ten-session window.","precision":"day","kind":"cliff","eligible":true},{"id":"spcx-undated-after-q4-2026-results","date":null,"amount":351900000.0,"label":"After Q4 2026 results","source":"spcx","detail":"20% of the extended cohort; earnings-dependent date remains undated.","precision":"unknown","kind":"conditional","eligible":false},{"id":"spcx-2027-03-18-extended-cohort-\u00b7-10%","date":"2027-03-18","amount":176000000.0,"label":"Extended cohort \u00b7 10%","source":"spcx","detail":"Published maximum for the 280-day release.","precision":"day","kind":"cliff","eligible":true},{"id":"spcx-undated-after-q1-2027-results","date":null,"amount":351900000.0,"label":"After Q1 2027 results","source":"spcx","detail":"20% of the extended cohort; earnings-dependent date remains undated.","precision":"unknown","kind":"conditional","eligible":false},{"id":"spcx-2027-05-17-extended-cohort-\u00b7-10%","date":"2027-05-17","amount":176000000.0,"label":"Extended cohort \u00b7 10%","source":"spcx","detail":"Published maximum for the 340-day release.","precision":"day","kind":"cliff","eligible":true},{"id":"spcx-2027-06-12-extended-cohort-\u00b7-20%","date":"2027-06-12","amount":351900000.0,"label":"Extended cohort \u00b7 20%","source":"spcx","detail":"Published maximum at day 366; next trading session is used for event calculations.","precision":"day","kind":"cliff","eligible":true},{"id":"spcx-2027-06-12-founder-lockup","date":"2027-06-12","amount":6400000000.0,"label":"Founder lockup","source":"spcx","detail":"Approximate maximum includes 350M shares underlying options. Vesting, exercise and resale restrictions remain.","precision":"day","kind":"cliff","eligible":true},{"id":"spcx-undated-after-q2-2027-results","date":null,"amount":351900000.0,"label":"After Q2 2027 results","source":"spcx","detail":"Final extended-cohort tranche; second full trading day after results, not a fabricated calendar date.","precision":"unknown","kind":"conditional","eligible":false}],"streams":[],"sources":[{"id":"spcx","title":"SpaceX final prospectus \u00b7 pp.259\u2013273","url":"https://www.sec.gov/Archives/edgar/data/1181412/000162828026042639/spaceexplorationtechnologi.htm","kind":"filing","reviewed_at":"2026-10-10","sha256":"1824ec2cb0e0a57c77a442796ca0a48f2a24273d09fc85b9a2fe0d510305b01b"},{"id":"spcx-results","title":"SpaceX \u00b7 Q2 results date","url":"https://ir.spacex.com/updates/releases-details/2026/SpaceX-to-Post-Second-Quarter-2026-Results-and-Host-Webcast-on-August-4-2026-2026-g8layJlbFm/default.aspx","kind":"issuer","reviewed_at":"2026-10-10","sha256":"a59475b5c3ea1729a7b1d32cac20768adb73a05354618f2213ee93f85a39904e"}],"cik":1181412,"dynamic":null},"prices":[{"date":"2026-06-12","close":160.9499969482422,"adjusted":160.9499969482422,"volume":519234800,"complete":true},{"date":"2026-06-15","close":192.5,"adjusted":192.5,"volume":256226600,"complete":true},{"date":"2026-06-16","close":211.38999938964844,"adjusted":211.38999938964844,"volume":195401600,"complete":true},{"date":"2026-06-17","close":191.82000732421875,"adjusted":191.82000732421875,"volume":201719500,"complete":true},{"date":"2026-06-18","close":185.0,"adjusted":185.0,"volume":272126800,"complete":true},{"date":"2026-06-22","close":154.60000610351562,"adjusted":154.60000610351562,"volume":169183800,"complete":true},{"date":"2026-06-23","close":156.11000061035156,"adjusted":156.11000061035156,"volume":155848100,"complete":true},{"date":"2026-06-24","close":154.5399932861328,"adjusted":154.5399932861328,"volume":76101500,"complete":true},{"date":"2026-06-25","close":153.0,"adjusted":153.0,"volume":62212400,"complete":true},{"date":"2026-06-26","close":153.22999572753906,"adjusted":153.22999572753906,"volume":126932900,"complete":true},{"date":"2026-06-29","close":164.19000244140625,"adjusted":164.19000244140625,"volume":81443100,"complete":true},{"date":"2026-06-30","close":170.86000061035156,"adjusted":170.86000061035156,"volume":82047500,"complete":true},{"date":"2026-07-01","close":157.5399932861328,"adjusted":157.5399932861328,"volume":109317600,"complete":true},{"date":"2026-07-02","close":162.0,"adjusted":162.0,"volume":61257100,"complete":true},{"date":"2026-07-06","close":160.4199981689453,"adjusted":160.4199981689453,"volume":188831300,"complete":true},{"date":"2026-07-07","close":149.47000122070312,"adjusted":149.47000122070312,"volume":83779700,"complete":true},{"date":"2026-07-08","close":148.3000030517578,"adjusted":148.3000030517578,"volume":60949400,"complete":true},{"date":"2026-07-09","close":152.16000366210938,"adjusted":152.16000366210938,"volume":46468600,"complete":true},{"date":"2026-07-10","close":145.3000030517578,"adjusted":145.3000030517578,"volume":46826000,"complete":true},{"date":"2026-07-13","close":139.13999938964844,"adjusted":139.13999938964844,"volume":71456500,"complete":true},{"date":"2026-07-14","close":136.0800018310547,"adjusted":136.0800018310547,"volume":46694800,"complete":true},{"date":"2026-07-15","close":135.27000427246094,"adjusted":135.27000427246094,"volume":58040900,"complete":true},{"date":"2026-07-16","close":131.11000061035156,"adjusted":131.11000061035156,"volume":58725600,"complete":true},{"date":"2026-07-17","close":123.98999786376953,"adjusted":123.98999786376953,"volume":83706200,"complete":true},{"date":"2026-07-20","close":119.8499984741211,"adjusted":119.8499984741211,"volume":57337300,"complete":true},{"date":"2026-07-21","close":123.54000091552734,"adjusted":123.54000091552734,"volume":79718100,"complete":true},{"date":"2026-07-22","close":115.26000213623047,"adjusted":115.26000213623047,"volume":92731800,"complete":true},{"date":"2026-07-23","close":118.23999786376953,"adjusted":118.23999786376953,"volume":75246500,"complete":true},{"date":"2026-07-24","close":115.06999969482422,"adjusted":115.06999969482422,"volume":56786100,"complete":true},{"date":"2026-07-27","close":113.5,"adjusted":113.5,"volume":64540700,"complete":true},{"date":"2026-07-28","close":116.41000366210938,"adjusted":116.41000366210938,"volume":81714300,"complete":true},{"date":"2026-07-29","close":112.55000305175781,"adjusted":112.55000305175781,"volume":53995200,"complete":true},{"date":"2026-07-30","close":112.19999694824219,"adjusted":112.19999694824219,"volume":56008000,"complete":true},{"date":"2026-07-31","close":108.37000274658203,"adjusted":108.37000274658203,"volume":58835700,"complete":true},{"date":"2026-08-03","close":114.52999877929688,"adjusted":114.52999877929688,"volume":70524000,"complete":true},{"date":"2026-08-04","close":125.33000183105469,"adjusted":125.33000183105469,"volume":144130100,"complete":true},{"date":"2026-08-05","close":108.2699966430664,"adjusted":108.2699966430664,"volume":208488400,"complete":true},{"date":"2026-08-06","close":114.91999816894531,"adjusted":114.91999816894531,"volume":255176600,"complete":true},{"date":"2026-08-07","close":133.11000061035156,"adjusted":133.11000061035156,"volume":242130700,"complete":true},{"date":"2026-08-10","close":138.74000549316406,"adjusted":138.74000549316406,"volume":169934300,"complete":true},{"date":"2026-08-11","close":133.2899932861328,"adjusted":133.2899932861328,"volume":108900600,"complete":true},{"date":"2026-08-12","close":146.14999389648438,"adjusted":146.14999389648438,"volume":167236400,"complete":true},{"date":"2026-08-13","close":141.2899932861328,"adjusted":141.2899932861328,"volume":120282200,"complete":true},{"date":"2026-08-14","close":140.0,"adjusted":140.0,"volume":96727800,"complete":true},{"date":"2026-08-17","close":146.22999572753906,"adjusted":146.22999572753906,"volume":116675400,"complete":true},{"date":"2026-08-18","close":143.33999633789062,"adjusted":143.33999633789062,"volume":84191000,"complete":true},{"date":"2026-08-19","close":139.64999389648438,"adjusted":139.64999389648438,"volume":76612300,"complete":true},{"date":"2026-08-20","close":134.0,"adjusted":134.0,"volume":119813200,"complete":true},{"date":"2026-08-21","close":136.97000122070312,"adjusted":136.97000122070312,"volume":78808300,"complete":true},{"date":"2026-08-24","close":135.0,"adjusted":135.0,"volume":60188400,"complete":true},{"date":"2026-08-25","close":137.9499969482422,"adjusted":137.9499969482422,"volume":53075000,"complete":true},{"date":"2026-08-26","close":139.6300048828125,"adjusted":139.6300048828125,"volume":61380500,"complete":true},{"date":"2026-08-27","close":140.8699951171875,"adjusted":140.8699951171875,"volume":55268800,"complete":true},{"date":"2026-08-28","close":141.5,"adjusted":141.5,"volume":55111200,"complete":true},{"date":"2026-08-31","close":143.69000244140625,"adjusted":143.69000244140625,"volume":63145000,"complete":true},{"date":"2026-09-01","close":142.22999572753906,"adjusted":142.22999572753906,"volume":53808100,"complete":true},{"date":"2026-09-02","close":140.7100067138672,"adjusted":140.7100067138672,"volume":49903700,"complete":true},{"date":"2026-09-03","close":149.74000549316406,"adjusted":149.74000549316406,"volume":121333600,"complete":true},{"date":"2026-09-04","close":147.9499969482422,"adjusted":147.9499969482422,"volume":49122400,"complete":true},{"date":"2026-09-08","close":153.47000122070312,"adjusted":153.47000122070312,"volume":85840700,"complete":true},{"date":"2026-09-09","close":147.5500030517578,"adjusted":147.5500030517578,"volume":120593500,"complete":true},{"date":"2026-09-10","close":148.17999267578125,"adjusted":148.17999267578125,"volume":118598900,"complete":true},{"date":"2026-09-11","close":151.2100067138672,"adjusted":151.2100067138672,"volume":79273400,"complete":true},{"date":"2026-09-14","close":148.14999389648438,"adjusted":148.14999389648438,"volume":67861000,"complete":true},{"date":"2026-09-15","close":143.49000549316406,"adjusted":143.49000549316406,"volume":72746800,"complete":true},{"date":"2026-09-16","close":150.8800048828125,"adjusted":150.8800048828125,"volume":108770000,"complete":true},{"date":"2026-09-17","close":154.80999755859375,"adjusted":154.80999755859375,"volume":83986400,"complete":true},{"date":"2026-09-18","close":152.7100067138672,"adjusted":152.7100067138672,"volume":335670500,"complete":true},{"date":"2026-09-21","close":151.85000610351562,"adjusted":151.85000610351562,"volume":82283700,"complete":true},{"date":"2026-09-22","close":154.72000122070312,"adjusted":154.72000122070312,"volume":59197600,"complete":true},{"date":"2026-09-23","close":148.36000061035156,"adjusted":148.36000061035156,"volume":60641600,"complete":true},{"date":"2026-09-24","close":148.02999877929688,"adjusted":148.02999877929688,"volume":72721400,"complete":true},{"date":"2026-09-25","close":148.67999267578125,"adjusted":148.67999267578125,"volume":54595200,"complete":true},{"date":"2026-09-28","close":145.47000122070312,"adjusted":145.47000122070312,"volume":83516700,"complete":true},{"date":"2026-09-29","close":149.24000549316406,"adjusted":149.24000549316406,"volume":80056700,"complete":true},{"date":"2026-09-30","close":150.86000061035156,"adjusted":150.86000061035156,"volume":79614200,"complete":true},{"date":"2026-10-01","close":148.07000732421875,"adjusted":148.07000732421875,"volume":69092500,"complete":true},{"date":"2026-10-02","close":158.9600067138672,"adjusted":158.9600067138672,"volume":119859100,"complete":true},{"date":"2026-10-05","close":171.08999633789062,"adjusted":171.08999633789062,"volume":135688900,"complete":true},{"date":"2026-10-06","close":171.9199981689453,"adjusted":171.9199981689453,"volume":106952400,"complete":true},{"date":"2026-10-07","close":167.60000610351562,"adjusted":167.60000610351562,"volume":77473000,"complete":true},{"date":"2026-10-08","close":160.57000732421875,"adjusted":160.57000732421875,"volume":71897800,"complete":true},{"date":"2026-10-09","close":162.57000732421875,"adjusted":162.57000732421875,"volume":92679500,"complete":true}],"supply":[{"date":"2026-06-12","value":638888888.0},{"date":"2026-06-13","value":638888888.0},{"date":"2026-06-14","value":638888888.0},{"date":"2026-06-15","value":638888888.0},{"date":"2026-06-16","value":638888888.0},{"date":"2026-06-17","value":638888888.0},{"date":"2026-06-18","value":638888888.0},{"date":"2026-06-19","value":638888888.0},{"date":"2026-06-20","value":638888888.0},{"date":"2026-06-21","value":638888888.0},{"date":"2026-06-22","value":638888888.0},{"date":"2026-06-23","value":638888888.0},{"date":"2026-06-24","value":638888888.0},{"date":"2026-06-25","value":638888888.0},{"date":"2026-06-26","value":638888888.0},{"date":"2026-06-27","value":638888888.0},{"date":"2026-06-28","value":638888888.0},{"date":"2026-06-29","value":638888888.0},{"date":"2026-06-30","value":638888888.0},{"date":"2026-07-01","value":638888888.0},{"date":"2026-07-02","value":638888888.0},{"date":"2026-07-03","value":638888888.0},{"date":"2026-07-04","value":638888888.0},{"date":"2026-07-05","value":638888888.0},{"date":"2026-07-06","value":638888888.0},{"date":"2026-07-07","value":638888888.0},{"date":"2026-07-08","value":638888888.0},{"date":"2026-07-09","value":638888888.0},{"date":"2026-07-10","value":638888888.0},{"date":"2026-07-11","value":638888888.0},{"date":"2026-07-12","value":638888888.0},{"date":"2026-07-13","value":638888888.0},{"date":"2026-07-14","value":638888888.0},{"date":"2026-07-15","value":638888888.0},{"date":"2026-07-16","value":638888888.0},{"date":"2026-07-17","value":638888888.0},{"date":"2026-07-18","value":638888888.0},{"date":"2026-07-19","value":638888888.0},{"date":"2026-07-20","value":638888888.0},{"date":"2026-07-21","value":638888888.0},{"date":"2026-07-22","value":638888888.0},{"date":"2026-07-23","value":638888888.0},{"date":"2026-07-24","value":638888888.0},{"date":"2026-07-25","value":638888888.0},{"date":"2026-07-26","value":638888888.0},{"date":"2026-07-27","value":638888888.0},{"date":"2026-07-28","value":638888888.0},{"date":"2026-07-29","value":638888888.0},{"date":"2026-07-30","value":638888888.0},{"date":"2026-07-31","value":638888888.0},{"date":"2026-08-01","value":638888888.0},{"date":"2026-08-02","value":638888888.0},{"date":"2026-08-03","value":638888888.0},{"date":"2026-08-04","value":638888888.0},{"date":"2026-08-05","value":638888888.0},{"date":"2026-08-06","value":1550388888.0},{"date":"2026-08-07","value":1550388888.0},{"date":"2026-08-08","value":1550388888.0},{"date":"2026-08-09","value":1550388888.0},{"date":"2026-08-10","value":1550388888.0},{"date":"2026-08-11","value":1550388888.0},{"date":"2026-08-12","value":1550388888.0},{"date":"2026-08-13","value":1550388888.0},{"date":"2026-08-14","value":1550388888.0},{"date":"2026-08-15","value":1550388888.0},{"date":"2026-08-16","value":1550388888.0},{"date":"2026-08-17","value":1550388888.0},{"date":"2026-08-18","value":1550388888.0},{"date":"2026-08-19","value":1550388888.0},{"date":"2026-08-20","value":1869388888.0},{"date":"2026-08-21","value":1869388888.0},{"date":"2026-08-22","value":1869388888.0},{"date":"2026-08-23","value":1869388888.0},{"date":"2026-08-24","value":1869388888.0},{"date":"2026-08-25","value":1869388888.0},{"date":"2026-08-26","value":1869388888.0},{"date":"2026-08-27","value":1869388888.0},{"date":"2026-08-28","value":1869388888.0},{"date":"2026-08-29","value":1869388888.0},{"date":"2026-08-30","value":1869388888.0},{"date":"2026-08-31","value":1869388888.0},{"date":"2026-09-01","value":1869388888.0},{"date":"2026-09-02","value":1869388888.0},{"date":"2026-09-03","value":1869388888.0},{"date":"2026-09-04","value":1869388888.0},{"date":"2026-09-05","value":1869388888.0},{"date":"2026-09-06","value":1869388888.0},{"date":"2026-09-07","value":1869388888.0},{"date":"2026-09-08","value":1869388888.0},{"date":"2026-09-09","value":2188388888.0},{"date":"2026-09-10","value":2247488888.0},{"date":"2026-09-11","value":2247488888.0},{"date":"2026-09-12","value":2247488888.0},{"date":"2026-09-13","value":2247488888.0},{"date":"2026-09-14","value":2247488888.0},{"date":"2026-09-15","value":2247488888.0},{"date":"2026-09-16","value":2247488888.0},{"date":"2026-09-17","value":2247488888.0},{"date":"2026-09-18","value":2247488888.0},{"date":"2026-09-19","value":2247488888.0},{"date":"2026-09-20","value":2247488888.0},{"date":"2026-09-21","value":2247488888.0},{"date":"2026-09-22","value":2247488888.0},{"date":"2026-09-23","value":2247488888.0},{"date":"2026-09-24","value":2575888888.0},{"date":"2026-09-25","value":2575888888.0},{"date":"2026-09-26","value":2575888888.0},{"date":"2026-09-27","value":2575888888.0},{"date":"2026-09-28","value":2575888888.0},{"date":"2026-09-29","value":2575888888.0},{"date":"2026-09-30","value":2575888888.0},{"date":"2026-10-01","value":2575888888.0},{"date":"2026-10-02","value":2575888888.0},{"date":"2026-10-03","value":2575888888.0},{"date":"2026-10-04","value":2575888888.0},{"date":"2026-10-05","value":2575888888.0},{"date":"2026-10-06","value":2575888888.0},{"date":"2026-10-07","value":2575888888.0},{"date":"2026-10-08","value":2575888888.0},{"date":"2026-10-09","value":2904288888.0},{"date":"2026-10-10","value":2904288888.0},{"date":"2026-10-11","value":2904288888.0},{"date":"2026-10-12","value":2904288888.0},{"date":"2026-10-13","value":2904288888.0},{"date":"2026-10-14","value":2904288888.0},{"date":"2026-10-15","value":2904288888.0},{"date":"2026-10-16","value":2904288888.0},{"date":"2026-10-17","value":2904288888.0},{"date":"2026-10-18","value":2904288888.0},{"date":"2026-10-19","value":2904288888.0},{"date":"2026-10-20","value":2904288888.0},{"date":"2026-10-21","value":2904288888.0},{"date":"2026-10-22","value":2904288888.0},{"date":"2026-10-23","value":2904288888.0},{"date":"2026-10-24","value":3232688888.0},{"date":"2026-10-25","value":3232688888.0},{"date":"2026-10-26","value":3232688888.0},{"date":"2026-10-27","value":3232688888.0},{"date":"2026-10-28","value":3232688888.0},{"date":"2026-10-29","value":3232688888.0},{"date":"2026-10-30","value":3232688888.0},{"date":"2026-10-31","value":3232688888.0},{"date":"2026-11-01","value":3232688888.0},{"date":"2026-11-02","value":3232688888.0},{"date":"2026-11-03","value":3232688888.0},{"date":"2026-11-04","value":3232688888.0},{"date":"2026-11-05","value":3232688888.0},{"date":"2026-11-06","value":3232688888.0},{"date":"2026-11-07","value":3232688888.0},{"date":"2026-11-08","value":3232688888.0},{"date":"2026-11-09","value":3232688888.0},{"date":"2026-11-10","value":3232688888.0},{"date":"2026-11-11","value":3232688888.0},{"date":"2026-11-12","value":3232688888.0},{"date":"2026-11-13","value":3232688888.0},{"date":"2026-11-14","value":3232688888.0},{"date":"2026-11-15","value":3232688888.0},{"date":"2026-11-16","value":3232688888.0},{"date":"2026-11-17","value":3232688888.0},{"date":"2026-11-18","value":3232688888.0},{"date":"2026-11-19","value":3232688888.0},{"date":"2026-11-20","value":3232688888.0},{"date":"2026-11-21","value":3232688888.0},{"date":"2026-11-22","value":3232688888.0},{"date":"2026-11-23","value":3232688888.0},{"date":"2026-11-24","value":3232688888.0},{"date":"2026-11-25","value":3232688888.0},{"date":"2026-11-26","value":3232688888.0},{"date":"2026-11-27","value":3232688888.0},{"date":"2026-11-28","value":3232688888.0},{"date":"2026-11-29","value":3232688888.0},{"date":"2026-11-30","value":3232688888.0},{"date":"2026-12-01","value":3232688888.0},{"date":"2026-12-02","value":3232688888.0},{"date":"2026-12-03","value":3232688888.0},{"date":"2026-12-04","value":3232688888.0},{"date":"2026-12-05","value":3232688888.0},{"date":"2026-12-06","value":3232688888.0},{"date":"2026-12-07","value":3232688888.0},{"date":"2026-12-08","value":4030288888.0},{"date":"2026-12-09","value":4030288888.0},{"date":"2026-12-10","value":4030288888.0},{"date":"2026-12-11","value":4030288888.0},{"date":"2026-12-12","value":4030288888.0},{"date":"2026-12-13","value":4030288888.0},{"date":"2026-12-14","value":4030288888.0},{"date":"2026-12-15","value":4030288888.0},{"date":"2026-12-16","value":4030288888.0},{"date":"2026-12-17","value":4030288888.0},{"date":"2026-12-18","value":4030288888.0},{"date":"2026-12-19","value":4030288888.0},{"date":"2026-12-20","value":4030288888.0},{"date":"2026-12-21","value":4030288888.0},{"date":"2026-12-22","value":4030288888.0},{"date":"2026-12-23","value":4030288888.0},{"date":"2026-12-24","value":4030288888.0},{"date":"2026-12-25","value":4030288888.0},{"date":"2026-12-26","value":4030288888.0},{"date":"2026-12-27","value":4030288888.0},{"date":"2026-12-28","value":4030288888.0},{"date":"2026-12-29","value":4030288888.0},{"date":"2026-12-30","value":4030288888.0},{"date":"2026-12-31","value":4030288888.0},{"date":"2027-01-01","value":4030288888.0},{"date":"2027-01-02","value":4030288888.0},{"date":"2027-01-03","value":4030288888.0},{"date":"2027-01-04","value":4030288888.0},{"date":"2027-01-05","value":4030288888.0},{"date":"2027-01-06","value":4030288888.0},{"date":"2027-01-07","value":4030288888.0},{"date":"2027-01-08","value":4030288888.0},{"date":"2027-01-09","value":4030288888.0},{"date":"2027-01-10","value":4030288888.0},{"date":"2027-01-11","value":4030288888.0},{"date":"2027-01-12","value":4030288888.0},{"date":"2027-01-13","value":4030288888.0},{"date":"2027-01-14","value":4030288888.0},{"date":"2027-01-15","value":4030288888.0},{"date":"2027-01-16","value":4030288888.0},{"date":"2027-01-17","value":4030288888.0},{"date":"2027-01-18","value":4030288888.0},{"date":"2027-01-19","value":4030288888.0},{"date":"2027-01-20","value":4030288888.0},{"date":"2027-01-21","value":4030288888.0},{"date":"2027-01-22","value":4030288888.0},{"date":"2027-01-23","value":4030288888.0},{"date":"2027-01-24","value":4030288888.0},{"date":"2027-01-25","value":4030288888.0},{"date":"2027-01-26","value":4030288888.0},{"date":"2027-01-27","value":4030288888.0},{"date":"2027-01-28","value":4030288888.0},{"date":"2027-01-29","value":4030288888.0},{"date":"2027-01-30","value":4030288888.0},{"date":"2027-01-31","value":4030288888.0},{"date":"2027-02-01","value":4030288888.0},{"date":"2027-02-02","value":4030288888.0},{"date":"2027-02-03","value":4030288888.0},{"date":"2027-02-04","value":4030288888.0},{"date":"2027-02-05","value":4030288888.0},{"date":"2027-02-06","value":4030288888.0},{"date":"2027-02-07","value":4030288888.0},{"date":"2027-02-08","value":4030288888.0},{"date":"2027-02-09","value":4030288888.0},{"date":"2027-02-10","value":4030288888.0},{"date":"2027-02-11","value":4030288888.0},{"date":"2027-02-12","value":4030288888.0},{"date":"2027-02-13","value":4030288888.0},{"date":"2027-02-14","value":4030288888.0},{"date":"2027-02-15","value":4030288888.0},{"date":"2027-02-16","value":4030288888.0},{"date":"2027-02-17","value":4030288888.0},{"date":"2027-02-18","value":4030288888.0},{"date":"2027-02-19","value":4030288888.0},{"date":"2027-02-20","value":4030288888.0},{"date":"2027-02-21","value":4030288888.0},{"date":"2027-02-22","value":4030288888.0},{"date":"2027-02-23","value":4030288888.0},{"date":"2027-02-24","value":4030288888.0},{"date":"2027-02-25","value":4030288888.0},{"date":"2027-02-26","value":4030288888.0},{"date":"2027-02-27","value":4030288888.0},{"date":"2027-02-28","value":4030288888.0},{"date":"2027-03-01","value":4030288888.0},{"date":"2027-03-02","value":4030288888.0},{"date":"2027-03-03","value":4030288888.0},{"date":"2027-03-04","value":4030288888.0},{"date":"2027-03-05","value":4030288888.0},{"date":"2027-03-06","value":4030288888.0},{"date":"2027-03-07","value":4030288888.0},{"date":"2027-03-08","value":4030288888.0},{"date":"2027-03-09","value":4030288888.0},{"date":"2027-03-10","value":4030288888.0},{"date":"2027-03-11","value":4030288888.0},{"date":"2027-03-12","value":4030288888.0},{"date":"2027-03-13","value":4030288888.0},{"date":"2027-03-14","value":4030288888.0},{"date":"2027-03-15","value":4030288888.0},{"date":"2027-03-16","value":4030288888.0},{"date":"2027-03-17","value":4030288888.0},{"date":"2027-03-18","value":4206288888.0},{"date":"2027-03-19","value":4206288888.0},{"date":"2027-03-20","value":4206288888.0},{"date":"2027-03-21","value":4206288888.0},{"date":"2027-03-22","value":4206288888.0},{"date":"2027-03-23","value":4206288888.0},{"date":"2027-03-24","value":4206288888.0},{"date":"2027-03-25","value":4206288888.0},{"date":"2027-03-26","value":4206288888.0},{"date":"2027-03-27","value":4206288888.0},{"date":"2027-03-28","value":4206288888.0},{"date":"2027-03-29","value":4206288888.0},{"date":"2027-03-30","value":4206288888.0},{"date":"2027-03-31","value":4206288888.0},{"date":"2027-04-01","value":4206288888.0},{"date":"2027-04-02","value":4206288888.0},{"date":"2027-04-03","value":4206288888.0},{"date":"2027-04-04","value":4206288888.0},{"date":"2027-04-05","value":4206288888.0},{"date":"2027-04-06","value":4206288888.0},{"date":"2027-04-07","value":4206288888.0},{"date":"2027-04-08","value":4206288888.0},{"date":"2027-04-09","value":4206288888.0},{"date":"2027-04-10","value":4206288888.0},{"date":"2027-04-11","value":4206288888.0},{"date":"2027-04-12","value":4206288888.0},{"date":"2027-04-13","value":4206288888.0},{"date":"2027-04-14","value":4206288888.0},{"date":"2027-04-15","value":4206288888.0},{"date":"2027-04-16","value":4206288888.0},{"date":"2027-04-17","value":4206288888.0},{"date":"2027-04-18","value":4206288888.0},{"date":"2027-04-19","value":4206288888.0},{"date":"2027-04-20","value":4206288888.0},{"date":"2027-04-21","value":4206288888.0},{"date":"2027-04-22","value":4206288888.0},{"date":"2027-04-23","value":4206288888.0},{"date":"2027-04-24","value":4206288888.0},{"date":"2027-04-25","value":4206288888.0},{"date":"2027-04-26","value":4206288888.0},{"date":"2027-04-27","value":4206288888.0},{"date":"2027-04-28","value":4206288888.0},{"date":"2027-04-29","value":4206288888.0},{"date":"2027-04-30","value":4206288888.0},{"date":"2027-05-01","value":4206288888.0},{"date":"2027-05-02","value":4206288888.0},{"date":"2027-05-03","value":4206288888.0},{"date":"2027-05-04","value":4206288888.0},{"date":"2027-05-05","value":4206288888.0},{"date":"2027-05-06","value":4206288888.0},{"date":"2027-05-07","value":4206288888.0},{"date":"2027-05-08","value":4206288888.0},{"date":"2027-05-09","value":4206288888.0},{"date":"2027-05-10","value":4206288888.0},{"date":"2027-05-11","value":4206288888.0},{"date":"2027-05-12","value":4206288888.0},{"date":"2027-05-13","value":4206288888.0},{"date":"2027-05-14","value":4206288888.0},{"date":"2027-05-15","value":4206288888.0},{"date":"2027-05-16","value":4206288888.0},{"date":"2027-05-17","value":4382288888.0},{"date":"2027-05-18","value":4382288888.0},{"date":"2027-05-19","value":4382288888.0},{"date":"2027-05-20","value":4382288888.0},{"date":"2027-05-21","value":4382288888.0},{"date":"2027-05-22","value":4382288888.0},{"date":"2027-05-23","value":4382288888.0},{"date":"2027-05-24","value":4382288888.0},{"date":"2027-05-25","value":4382288888.0},{"date":"2027-05-26","value":4382288888.0},{"date":"2027-05-27","value":4382288888.0},{"date":"2027-05-28","value":4382288888.0},{"date":"2027-05-29","value":4382288888.0},{"date":"2027-05-30","value":4382288888.0},{"date":"2027-05-31","value":4382288888.0},{"date":"2027-06-01","value":4382288888.0},{"date":"2027-06-02","value":4382288888.0},{"date":"2027-06-03","value":4382288888.0},{"date":"2027-06-04","value":4382288888.0},{"date":"2027-06-05","value":4382288888.0},{"date":"2027-06-06","value":4382288888.0},{"date":"2027-06-07","value":4382288888.0},{"date":"2027-06-08","value":4382288888.0},{"date":"2027-06-09","value":4382288888.0},{"date":"2027-06-10","value":4382288888.0},{"date":"2027-06-11","value":4382288888.0},{"date":"2027-06-12","value":11134188888.0},{"date":"2027-06-13","value":11134188888.0},{"date":"2027-06-14","value":11134188888.0},{"date":"2027-06-15","value":11134188888.0},{"date":"2027-06-16","value":11134188888.0},{"date":"2027-06-17","value":11134188888.0},{"date":"2027-06-18","value":11134188888.0},{"date":"2027-06-19","value":11134188888.0},{"date":"2027-06-20","value":11134188888.0},{"date":"2027-06-21","value":11134188888.0},{"date":"2027-06-22","value":11134188888.0},{"date":"2027-06-23","value":11134188888.0},{"date":"2027-06-24","value":11134188888.0},{"date":"2027-06-25","value":11134188888.0},{"date":"2027-06-26","value":11134188888.0},{"date":"2027-06-27","value":11134188888.0},{"date":"2027-06-28","value":11134188888.0},{"date":"2027-06-29","value":11134188888.0},{"date":"2027-06-30","value":11134188888.0},{"date":"2027-07-01","value":11134188888.0},{"date":"2027-07-02","value":11134188888.0},{"date":"2027-07-03","value":11134188888.0},{"date":"2027-07-04","value":11134188888.0},{"date":"2027-07-05","value":11134188888.0},{"date":"2027-07-06","value":11134188888.0},{"date":"2027-07-07","value":11134188888.0},{"date":"2027-07-08","value":11134188888.0},{"date":"2027-07-09","value":11134188888.0},{"date":"2027-07-10","value":11134188888.0},{"date":"2027-07-11","value":11134188888.0},{"date":"2027-07-12","value":11134188888.0},{"date":"2027-07-13","value":11134188888.0},{"date":"2027-07-14","value":11134188888.0},{"date":"2027-07-15","value":11134188888.0},{"date":"2027-07-16","value":11134188888.0},{"date":"2027-07-17","value":11134188888.0},{"date":"2027-07-18","value":11134188888.0},{"date":"2027-07-19","value":11134188888.0},{"date":"2027-07-20","value":11134188888.0},{"date":"2027-07-21","value":11134188888.0},{"date":"2027-07-22","value":11134188888.0},{"date":"2027-07-23","value":11134188888.0},{"date":"2027-07-24","value":11134188888.0},{"date":"2027-07-25","value":11134188888.0},{"date":"2027-07-26","value":11134188888.0},{"date":"2027-07-27","value":11134188888.0},{"date":"2027-07-28","value":11134188888.0},{"date":"2027-07-29","value":11134188888.0},{"date":"2027-07-30","value":11134188888.0},{"date":"2027-07-31","value":11134188888.0},{"date":"2027-08-01","value":11134188888.0},{"date":"2027-08-02","value":11134188888.0},{"date":"2027-08-03","value":11134188888.0},{"date":"2027-08-04","value":11134188888.0},{"date":"2027-08-05","value":11134188888.0},{"date":"2027-08-06","value":11134188888.0},{"date":"2027-08-07","value":11134188888.0},{"date":"2027-08-08","value":11134188888.0},{"date":"2027-08-09","value":11134188888.0},{"date":"2027-08-10","value":11134188888.0},{"date":"2027-08-11","value":11134188888.0},{"date":"2027-08-12","value":11134188888.0},{"date":"2027-08-13","value":11134188888.0},{"date":"2027-08-14","value":11134188888.0},{"date":"2027-08-15","value":11134188888.0},{"date":"2027-08-16","value":11134188888.0},{"date":"2027-08-17","value":11134188888.0},{"date":"2027-08-18","value":11134188888.0},{"date":"2027-08-19","value":11134188888.0},{"date":"2027-08-20","value":11134188888.0},{"date":"2027-08-21","value":11134188888.0},{"date":"2027-08-22","value":11134188888.0},{"date":"2027-08-23","value":11134188888.0},{"date":"2027-08-24","value":11134188888.0},{"date":"2027-08-25","value":11134188888.0},{"date":"2027-08-26","value":11134188888.0},{"date":"2027-08-27","value":11134188888.0},{"date":"2027-08-28","value":11134188888.0},{"date":"2027-08-29","value":11134188888.0},{"date":"2027-08-30","value":11134188888.0},{"date":"2027-08-31","value":11134188888.0},{"date":"2027-09-01","value":11134188888.0},{"date":"2027-09-02","value":11134188888.0},{"date":"2027-09-03","value":11134188888.0},{"date":"2027-09-04","value":11134188888.0},{"date":"2027-09-05","value":11134188888.0},{"date":"2027-09-06","value":11134188888.0},{"date":"2027-09-07","value":11134188888.0},{"date":"2027-09-08","value":11134188888.0},{"date":"2027-09-09","value":11134188888.0},{"date":"2027-09-10","value":11134188888.0},{"date":"2027-09-11","value":11134188888.0},{"date":"2027-09-12","value":11134188888.0},{"date":"2027-09-13","value":11134188888.0},{"date":"2027-09-14","value":11134188888.0},{"date":"2027-09-15","value":11134188888.0},{"date":"2027-09-16","value":11134188888.0},{"date":"2027-09-17","value":11134188888.0},{"date":"2027-09-18","value":11134188888.0},{"date":"2027-09-19","value":11134188888.0},{"date":"2027-09-20","value":11134188888.0},{"date":"2027-09-21","value":11134188888.0},{"date":"2027-09-22","value":11134188888.0},{"date":"2027-09-23","value":11134188888.0},{"date":"2027-09-24","value":11134188888.0},{"date":"2027-09-25","value":11134188888.0},{"date":"2027-09-26","value":11134188888.0},{"date":"2027-09-27","value":11134188888.0},{"date":"2027-09-28","value":11134188888.0},{"date":"2027-09-29","value":11134188888.0},{"date":"2027-09-30","value":11134188888.0},{"date":"2027-10-01","value":11134188888.0},{"date":"2027-10-02","value":11134188888.0},{"date":"2027-10-03","value":11134188888.0},{"date":"2027-10-04","value":11134188888.0},{"date":"2027-10-05","value":11134188888.0},{"date":"2027-10-06","value":11134188888.0},{"date":"2027-10-07","value":11134188888.0},{"date":"2027-10-08","value":11134188888.0},{"date":"2027-10-09","value":11134188888.0},{"date":"2027-10-10","value":11134188888.0},{"date":"2027-10-11","value":11134188888.0}],"analysis":{"all":{"models":{"levels":{"status":"ok","n":83,"small_sample":false,"r2":0.046167,"coefficients":{"intercept":3.97670504,"log_supply":0.04744147},"holdout_r2":-0.212465},"linear":{"status":"ok","n":83,"small_sample":false,"r2":0.040421,"coefficients":{"intercept":138.01059915,"supply_millions":0.00496543},"holdout_r2":-0.651115},"returns":{"status":"ok","n":77,"small_sample":false,"r2":0.062111,"coefficients":{"intercept":-0.01115817,"release_fraction":0.15598558},"holdout_r2":-0.057907},"market":{"status":"ok","n":77,"small_sample":false,"r2":0.28063,"coefficients":{"intercept":-0.01941449,"release_fraction":0.13818116,"market_return":3.15997359},"holdout_r2":0.288685}},"events":[{"id":"spcx-2026-08-06-first-earnings-release","date":"2026-08-06","session_date":"2026-08-06","before":-3.8028,"after":30.4978,"path":[{"session":-5,"return":3.6298},{"session":-4,"return":0.0924},{"session":-3,"return":5.7818},{"session":-2,"return":15.7569},{"session":-1,"return":0.0},{"session":0,"return":6.1421},{"session":1,"return":22.9426},{"session":2,"return":28.1426},{"session":3,"return":23.1089},{"session":4,"return":34.9866},{"session":5,"return":30.4978}],"market_adjusted":29.4469,"volatility_ratio":0.7922,"turn":true,"independent_window":true},{"id":"spcx-2026-08-20-70-day-release","date":"2026-08-20","session_date":"2026-08-20","before":-4.4475,"after":0.8736,"path":[{"session":-5,"return":1.1744},{"session":-4,"return":0.2506},{"session":-3,"return":4.7118},{"session":-2,"return":2.6423},{"session":-1,"return":0.0},{"session":0,"return":-4.0458},{"session":1,"return":-1.9191},{"session":2,"return":-3.3297},{"session":3,"return":-1.2173},{"session":4,"return":-0.0143},{"session":5,"return":0.8736}],"market_adjusted":0.6084,"volatility_ratio":0.8059,"turn":true,"independent_window":false},{"id":"spcx-2026-09-09-90-day-release","date":"2026-09-09","session_date":"2026-09-09","before":6.8063,"after":-1.6876,"path":[{"session":-5,"return":-7.3239},{"session":-4,"return":-8.3143},{"session":-3,"return":-2.4304},{"session":-2,"return":-3.5968},{"session":-1,"return":0.0},{"session":0,"return":-3.8574},{"session":1,"return":-3.4469},{"session":2,"return":-1.4726},{"session":3,"return":-3.4665},{"session":4,"return":-6.5029},{"session":5,"return":-1.6876}],"market_adjusted":-0.1327,"volatility_ratio":1.0003,"turn":true,"independent_window":true},{"id":"spcx-2026-09-10-affiliate-eligibility","date":"2026-09-10","session_date":"2026-09-10","before":3.7404,"after":4.9204,"path":[{"session":-5,"return":-4.6357},{"session":-4,"return":1.4842},{"session":-3,"return":0.2711},{"session":-2,"return":4.0122},{"session":-1,"return":0.0},{"session":0,"return":0.427},{"session":1,"return":2.4805},{"session":2,"return":0.4066},{"session":3,"return":-2.7516},{"session":4,"return":2.2569},{"session":5,"return":4.9204}],"market_adjusted":4.8941,"volatility_ratio":0.7437,"turn":false,"independent_window":false},{"id":"spcx-2026-09-24-105-day-release","date":"2026-09-24","session_date":"2026-09-24","before":-1.6702,"after":-0.1955,"path":[{"session":-5,"return":4.3475},{"session":-4,"return":2.9321},{"session":-3,"return":2.3524},{"session":-2,"return":4.2869},{"session":-1,"return":0.0},{"session":0,"return":-0.2224},{"session":1,"return":0.2157},{"session":2,"return":-1.948},{"session":3,"return":0.5932},{"session":4,"return":1.6851},{"session":5,"return":-0.1955}],"market_adjusted":0.3021,"volatility_ratio":0.6644,"turn":false,"independent_window":true}],"event_count":3,"mean_after":9.5382,"mean_before":0.4444,"turns":2,"window":["2026-06-12","2026-10-09"],"benchmark":"SPY","as_of":"current_reconstruction"},"1y":{"models":{"levels":{"status":"ok","n":83,"small_sample":false,"r2":0.046167,"coefficients":{"intercept":3.97670504,"log_supply":0.04744147},"holdout_r2":-0.212465},"linear":{"status":"ok","n":83,"small_sample":false,"r2":0.040421,"coefficients":{"intercept":138.01059915,"supply_millions":0.00496543},"holdout_r2":-0.651115},"returns":{"status":"ok","n":77,"small_sample":false,"r2":0.062111,"coefficients":{"intercept":-0.01115817,"release_fraction":0.15598558},"holdout_r2":-0.057907},"market":{"status":"ok","n":77,"small_sample":false,"r2":0.28063,"coefficients":{"intercept":-0.01941449,"release_fraction":0.13818116,"market_return":3.15997359},"holdout_r2":0.288685}},"events":[{"id":"spcx-2026-08-06-first-earnings-release","date":"2026-08-06","session_date":"2026-08-06","before":-3.8028,"after":30.4978,"path":[{"session":-5,"return":3.6298},{"session":-4,"return":0.0924},{"session":-3,"return":5.7818},{"session":-2,"return":15.7569},{"session":-1,"return":0.0},{"session":0,"return":6.1421},{"session":1,"return":22.9426},{"session":2,"return":28.1426},{"session":3,"return":23.1089},{"session":4,"return":34.9866},{"session":5,"return":30.4978}],"market_adjusted":29.4469,"volatility_ratio":0.7922,"turn":true,"independent_window":true},{"id":"spcx-2026-08-20-70-day-release","date":"2026-08-20","session_date":"2026-08-20","before":-4.4475,"after":0.8736,"path":[{"session":-5,"return":1.1744},{"session":-4,"return":0.2506},{"session":-3,"return":4.7118},{"session":-2,"return":2.6423},{"session":-1,"return":0.0},{"session":0,"return":-4.0458},{"session":1,"return":-1.9191},{"session":2,"return":-3.3297},{"session":3,"return":-1.2173},{"session":4,"return":-0.0143},{"session":5,"return":0.8736}],"market_adjusted":0.6084,"volatility_ratio":0.8059,"turn":true,"independent_window":false},{"id":"spcx-2026-09-09-90-day-release","date":"2026-09-09","session_date":"2026-09-09","before":6.8063,"after":-1.6876,"path":[{"session":-5,"return":-7.3239},{"session":-4,"return":-8.3143},{"session":-3,"return":-2.4304},{"session":-2,"return":-3.5968},{"session":-1,"return":0.0},{"session":0,"return":-3.8574},{"session":1,"return":-3.4469},{"session":2,"return":-1.4726},{"session":3,"return":-3.4665},{"session":4,"return":-6.5029},{"session":5,"return":-1.6876}],"market_adjusted":-0.1327,"volatility_ratio":1.0003,"turn":true,"independent_window":true},{"id":"spcx-2026-09-10-affiliate-eligibility","date":"2026-09-10","session_date":"2026-09-10","before":3.7404,"after":4.9204,"path":[{"session":-5,"return":-4.6357},{"session":-4,"return":1.4842},{"session":-3,"return":0.2711},{"session":-2,"return":4.0122},{"session":-1,"return":0.0},{"session":0,"return":0.427},{"session":1,"return":2.4805},{"session":2,"return":0.4066},{"session":3,"return":-2.7516},{"session":4,"return":2.2569},{"session":5,"return":4.9204}],"market_adjusted":4.8941,"volatility_ratio":0.7437,"turn":false,"independent_window":false},{"id":"spcx-2026-09-24-105-day-release","date":"2026-09-24","session_date":"2026-09-24","before":-1.6702,"after":-0.1955,"path":[{"session":-5,"return":4.3475},{"session":-4,"return":2.9321},{"session":-3,"return":2.3524},{"session":-2,"return":4.2869},{"session":-1,"return":0.0},{"session":0,"return":-0.2224},{"session":1,"return":0.2157},{"session":2,"return":-1.948},{"session":3,"return":0.5932},{"session":4,"return":1.6851},{"session":5,"return":-0.1955}],"market_adjusted":0.3021,"volatility_ratio":0.6644,"turn":false,"independent_window":true}],"event_count":3,"mean_after":9.5382,"mean_before":0.4444,"turns":2,"window":["2026-06-12","2026-10-09"],"benchmark":"SPY","as_of":"current_reconstruction"},"3m":{"models":{"levels":{"status":"ok","n":66,"small_sample":false,"r2":0.628262,"coefficients":{"intercept":1.53189968,"log_supply":0.1613164},"holdout_r2":0.812451},"linear":{"status":"ok","n":66,"small_sample":false,"r2":0.656469,"coefficients":{"intercept":112.04024193,"supply_millions":0.01684008},"holdout_r2":0.863738},"returns":{"status":"ok","n":60,"small_sample":false,"r2":0.082424,"coefficients":{"intercept":0.01172534,"release_fraction":0.13474418},"holdout_r2":-0.065586},"market":{"status":"ok","n":60,"small_sample":false,"r2":0.26479,"coefficients":{"intercept":0.00517127,"release_fraction":0.12116772,"market_return":2.43933979},"holdout_r2":0.250063}},"events":[{"id":"spcx-2026-08-06-first-earnings-release","date":"2026-08-06","session_date":"2026-08-06","before":-3.8028,"after":30.4978,"path":[{"session":-5,"return":3.6298},{"session":-4,"return":0.0924},{"session":-3,"return":5.7818},{"session":-2,"return":15.7569},{"session":-1,"return":0.0},{"session":0,"return":6.1421},{"session":1,"return":22.9426},{"session":2,"return":28.1426},{"session":3,"return":23.1089},{"session":4,"return":34.9866},{"session":5,"return":30.4978}],"market_adjusted":29.4469,"volatility_ratio":0.7922,"turn":true,"independent_window":true},{"id":"spcx-2026-08-20-70-day-release","date":"2026-08-20","session_date":"2026-08-20","before":-4.4475,"after":0.8736,"path":[{"session":-5,"return":1.1744},{"session":-4,"return":0.2506},{"session":-3,"return":4.7118},{"session":-2,"return":2.6423},{"session":-1,"return":0.0},{"session":0,"return":-4.0458},{"session":1,"return":-1.9191},{"session":2,"return":-3.3297},{"session":3,"return":-1.2173},{"session":4,"return":-0.0143},{"session":5,"return":0.8736}],"market_adjusted":0.6084,"volatility_ratio":0.8059,"turn":true,"independent_window":false},{"id":"spcx-2026-09-09-90-day-release","date":"2026-09-09","session_date":"2026-09-09","before":6.8063,"after":-1.6876,"path":[{"session":-5,"return":-7.3239},{"session":-4,"return":-8.3143},{"session":-3,"return":-2.4304},{"session":-2,"return":-3.5968},{"session":-1,"return":0.0},{"session":0,"return":-3.8574},{"session":1,"return":-3.4469},{"session":2,"return":-1.4726},{"session":3,"return":-3.4665},{"session":4,"return":-6.5029},{"session":5,"return":-1.6876}],"market_adjusted":-0.1327,"volatility_ratio":1.0003,"turn":true,"independent_window":true},{"id":"spcx-2026-09-10-affiliate-eligibility","date":"2026-09-10","session_date":"2026-09-10","before":3.7404,"after":4.9204,"path":[{"session":-5,"return":-4.6357},{"session":-4,"return":1.4842},{"session":-3,"return":0.2711},{"session":-2,"return":4.0122},{"session":-1,"return":0.0},{"session":0,"return":0.427},{"session":1,"return":2.4805},{"session":2,"return":0.4066},{"session":3,"return":-2.7516},{"session":4,"return":2.2569},{"session":5,"return":4.9204}],"market_adjusted":4.8941,"volatility_ratio":0.7437,"turn":false,"independent_window":false},{"id":"spcx-2026-09-24-105-day-release","date":"2026-09-24","session_date":"2026-09-24","before":-1.6702,"after":-0.1955,"path":[{"session":-5,"return":4.3475},{"session":-4,"return":2.9321},{"session":-3,"return":2.3524},{"session":-2,"return":4.2869},{"session":-1,"return":0.0},{"session":0,"return":-0.2224},{"session":1,"return":0.2157},{"session":2,"return":-1.948},{"session":3,"return":0.5932},{"session":4,"return":1.6851},{"session":5,"return":-0.1955}],"market_adjusted":0.3021,"volatility_ratio":0.6644,"turn":false,"independent_window":true}],"event_count":3,"mean_after":9.5382,"mean_before":0.4444,"turns":2,"window":["2026-07-09","2026-10-09"],"benchmark":"SPY","as_of":"current_reconstruction"}},"price_source":{"symbol":"SPCX","currency":"USD","interval":"1d","retrieved_at":"2026-10-11T02:00:22.506067Z","source_url":"https://query1.finance.yahoo.com/v8/finance/chart/SPCX?interval=1d&period1=1781222400&period2=1791684022&events=splits%2Cdiv","sha256":"4596a90879dab52000f3ba21437a7002635bf297d2f26096ad513031f4d82028"},"schedule_source":{"kind":"reviewed_schedule","reviewed_at":"2026-10-10"},"schedule_error":null,"state":"current","last_attempt":"2026-10-11T02:00:21.901049+00:00","error":null,"benchmark_as_of":"2026-10-09"},{"id":"CRCL","definition":{"id":"CRCL","name":"Circle","category":"stock","price_symbol":"CRCL","price_start":"2025-06-05","unit":"shares","supply_label":"August restricted cohort","basis":"The remaining restricted cohort described in the August 2025 follow-on prospectus.","coverage":"partial","notes":["This curve covers the August restricted cohort, not all CRCL float. IPO and separately waived shares are outside this cohort.","An earlier conditional 10M release is not timestamped without independent confirmation; the final cohort ceiling includes it."],"releases":[{"id":"circle-2025-11-14-full-standard-release","date":"2025-11-14","amount":198103856.0,"label":"Full standard release","source":"circle","detail":"Second trading day after the November 12 Q3 results; approximately 198.1M shares in this published cohort.","precision":"day","kind":"cliff","eligible":true},{"id":"circle-undated-possible-early-tranche","date":null,"amount":10000000.0,"label":"Possible early tranche","source":"circle","detail":"Up to 10M could be released after 30 days if price conditions held. Not separately added to the cohort total.","precision":"unknown","kind":"conditional","eligible":false}],"streams":[],"sources":[{"id":"circle","title":"Circle \u00b7 August final prospectus","url":"https://www.sec.gov/Archives/edgar/data/1876042/000119312525181916/d839239d424b4.htm","kind":"filing","reviewed_at":"2026-10-10","sha256":"251613a490b4c7681d5ccea0752e3f943da9670efbdd3423973b1752f4d63d02"},{"id":"circle-q3","title":"Circle \u00b7 Q3 2025 results filing","url":"https://www.sec.gov/Archives/edgar/data/0001876042/000187604225000045/crcl-20251112.htm","kind":"filing","reviewed_at":"2026-10-10","sha256":"7399b4920a7c10510b69cacdd23b497588dfd369429cbfde21db5b7d6c897bba"}],"cik":1876042,"dynamic":null},"prices":[{"date":"2025-06-05","close":83.2300033569336,"adjusted":83.2300033569336,"volume":47192000,"complete":true},{"date":"2025-06-06","close":107.69999694824219,"adjusted":107.69999694824219,"volume":60706300,"complete":true},{"date":"2025-06-09","close":115.25,"adjusted":115.25,"volume":45521100,"complete":true},{"date":"2025-06-10","close":105.91000366210938,"adjusted":105.91000366210938,"volume":25517800,"complete":true},{"date":"2025-06-11","close":117.19999694824219,"adjusted":117.19999694824219,"volume":26481400,"complete":true},{"date":"2025-06-12","close":106.54000091552734,"adjusted":106.54000091552734,"volume":13416500,"complete":true},{"date":"2025-06-13","close":133.55999755859375,"adjusted":133.55999755859375,"volume":34013600,"complete":true},{"date":"2025-06-16","close":151.05999755859375,"adjusted":151.05999755859375,"volume":43781500,"complete":true},{"date":"2025-06-17","close":149.14999389648438,"adjusted":149.14999389648438,"volume":31234200,"complete":true},{"date":"2025-06-18","close":199.58999633789062,"adjusted":199.58999633789062,"volume":63566800,"complete":true},{"date":"2025-06-20","close":240.27999877929688,"adjusted":240.27999877929688,"volume":92427200,"complete":true},{"date":"2025-06-23","close":263.45001220703125,"adjusted":263.45001220703125,"volume":99128700,"complete":true},{"date":"2025-06-24","close":222.64999389648438,"adjusted":222.64999389648438,"volume":68222600,"complete":true},{"date":"2025-06-25","close":198.6199951171875,"adjusted":198.6199951171875,"volume":49283200,"complete":true},{"date":"2025-06-26","close":213.6300048828125,"adjusted":213.6300048828125,"volume":45550300,"complete":true},{"date":"2025-06-27","close":180.42999267578125,"adjusted":180.42999267578125,"volume":48112100,"complete":true},{"date":"2025-06-30","close":181.2899932861328,"adjusted":181.2899932861328,"volume":34461500,"complete":true},{"date":"2025-07-01","close":192.52999877929688,"adjusted":192.52999877929688,"volume":31252100,"complete":true},{"date":"2025-07-02","close":177.97000122070312,"adjusted":177.97000122070312,"volume":18546000,"complete":true},{"date":"2025-07-03","close":188.77000427246094,"adjusted":188.77000427246094,"volume":17192000,"complete":true},{"date":"2025-07-07","close":207.4600067138672,"adjusted":207.4600067138672,"volume":31640800,"complete":true},{"date":"2025-07-08","close":204.80999755859375,"adjusted":204.80999755859375,"volume":22225500,"complete":true},{"date":"2025-07-09","close":200.67999267578125,"adjusted":200.67999267578125,"volume":17934400,"complete":true},{"date":"2025-07-10","close":202.89999389648438,"adjusted":202.89999389648438,"volume":12340100,"complete":true},{"date":"2025-07-11","close":187.3300018310547,"adjusted":187.3300018310547,"volume":18227400,"complete":true},{"date":"2025-07-14","close":204.6999969482422,"adjusted":204.6999969482422,"volume":15445200,"complete":true},{"date":"2025-07-15","close":195.3300018310547,"adjusted":195.3300018310547,"volume":14758500,"complete":true},{"date":"2025-07-16","close":233.1999969482422,"adjusted":233.1999969482422,"volume":43669500,"complete":true},{"date":"2025-07-17","close":235.0800018310547,"adjusted":235.0800018310547,"volume":29222500,"complete":true},{"date":"2025-07-18","close":223.77999877929688,"adjusted":223.77999877929688,"volume":42877400,"complete":true},{"date":"2025-07-21","close":216.10000610351562,"adjusted":216.10000610351562,"volume":19033100,"complete":true},{"date":"2025-07-22","close":198.30999755859375,"adjusted":198.30999755859375,"volume":18485900,"complete":true},{"date":"2025-07-23","close":202.41000366210938,"adjusted":202.41000366210938,"volume":10319800,"complete":true},{"date":"2025-07-24","close":193.0800018310547,"adjusted":193.0800018310547,"volume":9085900,"complete":true},{"date":"2025-07-25","close":192.86000061035156,"adjusted":192.86000061035156,"volume":6988500,"complete":true},{"date":"2025-07-28","close":185.36000061035156,"adjusted":185.36000061035156,"volume":9524200,"complete":true},{"date":"2025-07-29","close":181.63999938964844,"adjusted":181.63999938964844,"volume":9534800,"complete":true},{"date":"2025-07-30","close":190.5,"adjusted":190.5,"volume":9317700,"complete":true},{"date":"2025-07-31","close":183.52000427246094,"adjusted":183.52000427246094,"volume":5770600,"complete":true},{"date":"2025-08-01","close":168.10000610351562,"adjusted":168.10000610351562,"volume":12924900,"complete":true},{"date":"2025-08-04","close":164.82000732421875,"adjusted":164.82000732421875,"volume":11701300,"complete":true},{"date":"2025-08-05","close":153.92999267578125,"adjusted":153.92999267578125,"volume":7802400,"complete":true},{"date":"2025-08-06","close":161.7100067138672,"adjusted":161.7100067138672,"volume":8357900,"complete":true},{"date":"2025-08-07","close":152.92999267578125,"adjusted":152.92999267578125,"volume":10166300,"complete":true},{"date":"2025-08-08","close":159.02999877929688,"adjusted":159.02999877929688,"volume":8921000,"complete":true},{"date":"2025-08-11","close":161.1699981689453,"adjusted":161.1699981689453,"volume":11888900,"complete":true},{"date":"2025-08-12","close":163.2100067138672,"adjusted":163.2100067138672,"volume":33232700,"complete":true},{"date":"2025-08-13","close":153.16000366210938,"adjusted":153.16000366210938,"volume":17877900,"complete":true},{"date":"2025-08-14","close":139.22999572753906,"adjusted":139.22999572753906,"volume":17905900,"complete":true},{"date":"2025-08-15","close":149.25999450683594,"adjusted":149.25999450683594,"volume":23286200,"complete":true},{"date":"2025-08-18","close":141.5800018310547,"adjusted":141.5800018310547,"volume":8683100,"complete":true},{"date":"2025-08-19","close":135.22999572753906,"adjusted":135.22999572753906,"volume":9688100,"complete":true},{"date":"2025-08-20","close":137.80999755859375,"adjusted":137.80999755859375,"volume":9944100,"complete":true},{"date":"2025-08-21","close":131.8000030517578,"adjusted":131.8000030517578,"volume":4986600,"complete":true},{"date":"2025-08-22","close":135.0399932861328,"adjusted":135.0399932861328,"volume":13309100,"complete":true},{"date":"2025-08-25","close":125.23999786376953,"adjusted":125.23999786376953,"volume":10419800,"complete":true},{"date":"2025-08-26","close":129.0500030517578,"adjusted":129.0500030517578,"volume":6923300,"complete":true},{"date":"2025-08-27","close":127.4000015258789,"adjusted":127.4000015258789,"volume":5567700,"complete":true},{"date":"2025-08-28","close":130.94000244140625,"adjusted":130.94000244140625,"volume":5588700,"complete":true},{"date":"2025-08-29","close":131.97999572753906,"adjusted":131.97999572753906,"volume":8140600,"complete":true},{"date":"2025-09-02","close":120.13999938964844,"adjusted":120.13999938964844,"volume":10272400,"complete":true},{"date":"2025-09-03","close":118.45999908447266,"adjusted":118.45999908447266,"volume":9473300,"complete":true},{"date":"2025-09-04","close":117.48999786376953,"adjusted":117.48999786376953,"volume":6393600,"complete":true},{"date":"2025-09-05","close":114.55999755859375,"adjusted":114.55999755859375,"volume":11544500,"complete":true},{"date":"2025-09-08","close":112.45999908447266,"adjusted":112.45999908447266,"volume":8410400,"complete":true},{"date":"2025-09-09","close":117.98999786376953,"adjusted":117.98999786376953,"volume":9098700,"complete":true},{"date":"2025-09-10","close":113.69000244140625,"adjusted":113.69000244140625,"volume":9925500,"complete":true},{"date":"2025-09-11","close":133.6999969482422,"adjusted":133.6999969482422,"volume":23638300,"complete":true},{"date":"2025-09-12","close":125.31999969482422,"adjusted":125.31999969482422,"volume":15291500,"complete":true},{"date":"2025-09-15","close":134.0500030517578,"adjusted":134.0500030517578,"volume":12573800,"complete":true},{"date":"2025-09-16","close":134.80999755859375,"adjusted":134.80999755859375,"volume":12723000,"complete":true},{"date":"2025-09-17","close":131.0399932861328,"adjusted":131.0399932861328,"volume":19405300,"complete":true},{"date":"2025-09-18","close":140.4199981689453,"adjusted":140.4199981689453,"volume":15939000,"complete":true},{"date":"2025-09-19","close":144.13999938964844,"adjusted":144.13999938964844,"volume":16115600,"complete":true},{"date":"2025-09-22","close":137.63999938964844,"adjusted":137.63999938964844,"volume":9117400,"complete":true},{"date":"2025-09-23","close":130.97000122070312,"adjusted":130.97000122070312,"volume":8952100,"complete":true},{"date":"2025-09-24","close":131.5800018310547,"adjusted":131.5800018310547,"volume":9155800,"complete":true},{"date":"2025-09-25","close":124.66000366210938,"adjusted":124.66000366210938,"volume":7729900,"complete":true},{"date":"2025-09-26","close":126.98999786376953,"adjusted":126.98999786376953,"volume":5467800,"complete":true},{"date":"2025-09-29","close":133.66000366210938,"adjusted":133.66000366210938,"volume":10474600,"complete":true},{"date":"2025-09-30","close":132.5800018310547,"adjusted":132.5800018310547,"volume":7965500,"complete":true},{"date":"2025-10-01","close":129.02999877929688,"adjusted":129.02999877929688,"volume":9067300,"complete":true},{"date":"2025-10-02","close":149.72000122070312,"adjusted":149.72000122070312,"volume":19216200,"complete":true},{"date":"2025-10-03","close":145.77999877929688,"adjusted":145.77999877929688,"volume":19333300,"complete":true},{"date":"2025-10-06","close":148.50999450683594,"adjusted":148.50999450683594,"volume":10810000,"complete":true},{"date":"2025-10-07","close":148.72000122070312,"adjusted":148.72000122070312,"volume":12330800,"complete":true},{"date":"2025-10-08","close":150.4600067138672,"adjusted":150.4600067138672,"volume":11706300,"complete":true},{"date":"2025-10-09","close":150.47999572753906,"adjusted":150.47999572753906,"volume":10237500,"complete":true},{"date":"2025-10-10","close":132.94000244140625,"adjusted":132.94000244140625,"volume":22403100,"complete":true},{"date":"2025-10-13","close":137.47000122070312,"adjusted":137.47000122070312,"volume":10351000,"complete":true},{"date":"2025-10-14","close":134.4600067138672,"adjusted":134.4600067138672,"volume":7650400,"complete":true},{"date":"2025-10-15","close":134.47999572753906,"adjusted":134.47999572753906,"volume":9018700,"complete":true},{"date":"2025-10-16","close":128.4600067138672,"adjusted":128.4600067138672,"volume":7387800,"complete":true},{"date":"2025-10-17","close":126.48999786376953,"adjusted":126.48999786376953,"volume":7837400,"complete":true},{"date":"2025-10-20","close":130.80999755859375,"adjusted":130.80999755859375,"volume":9339400,"complete":true},{"date":"2025-10-21","close":129.85000610351562,"adjusted":129.85000610351562,"volume":9603000,"complete":true},{"date":"2025-10-22","close":124.79000091552734,"adjusted":124.79000091552734,"volume":8810200,"complete":true},{"date":"2025-10-23","close":129.86000061035156,"adjusted":129.86000061035156,"volume":6896100,"complete":true},{"date":"2025-10-24","close":142.0500030517578,"adjusted":142.0500030517578,"volume":15678700,"complete":true},{"date":"2025-10-27","close":143.2899932861328,"adjusted":143.2899932861328,"volume":9715600,"complete":true},{"date":"2025-10-28","close":136.11000061035156,"adjusted":136.11000061035156,"volume":7857500,"complete":true},{"date":"2025-10-29","close":131.74000549316406,"adjusted":131.74000549316406,"volume":7593600,"complete":true},{"date":"2025-10-30","close":122.70999908447266,"adjusted":122.70999908447266,"volume":10751300,"complete":true},{"date":"2025-10-31","close":126.9800033569336,"adjusted":126.9800033569336,"volume":6616900,"complete":true},{"date":"2025-11-03","close":117.86000061035156,"adjusted":117.86000061035156,"volume":9050500,"complete":true},{"date":"2025-11-04","close":111.25,"adjusted":111.25,"volume":10279100,"complete":true},{"date":"2025-11-05","close":113.02999877929688,"adjusted":113.02999877929688,"volume":6050000,"complete":true},{"date":"2025-11-06","close":100.01000213623047,"adjusted":100.01000213623047,"volume":11702600,"complete":true},{"date":"2025-11-07","close":103.13999938964844,"adjusted":103.13999938964844,"volume":9524300,"complete":true},{"date":"2025-11-10","close":104.0999984741211,"adjusted":104.0999984741211,"volume":8568000,"complete":true},{"date":"2025-11-11","close":98.30000305175781,"adjusted":98.30000305175781,"volume":8745300,"complete":true},{"date":"2025-11-12","close":86.30000305175781,"adjusted":86.30000305175781,"volume":39011300,"complete":true},{"date":"2025-11-13","close":82.33999633789062,"adjusted":82.33999633789062,"volume":52219400,"complete":true},{"date":"2025-11-14","close":81.88999938964844,"adjusted":81.88999938964844,"volume":37549600,"complete":true},{"date":"2025-11-17","close":76.58999633789062,"adjusted":76.58999633789062,"volume":23753300,"complete":true},{"date":"2025-11-18","close":76.5999984741211,"adjusted":76.5999984741211,"volume":16437600,"complete":true},{"date":"2025-11-19","close":69.72000122070312,"adjusted":69.72000122070312,"volume":28886500,"complete":true},{"date":"2025-11-20","close":66.93000030517578,"adjusted":66.93000030517578,"volume":20369400,"complete":true},{"date":"2025-11-21","close":71.33000183105469,"adjusted":71.33000183105469,"volume":19456200,"complete":true},{"date":"2025-11-24","close":72.73999786376953,"adjusted":72.73999786376953,"volume":15679700,"complete":true},{"date":"2025-11-25","close":70.11000061035156,"adjusted":70.11000061035156,"volume":12630900,"complete":true},{"date":"2025-11-26","close":72.63999938964844,"adjusted":72.63999938964844,"volume":15840800,"complete":true},{"date":"2025-11-28","close":79.93000030517578,"adjusted":79.93000030517578,"volume":22254900,"complete":true},{"date":"2025-12-01","close":75.94000244140625,"adjusted":75.94000244140625,"volume":18852700,"complete":true},{"date":"2025-12-02","close":77.44000244140625,"adjusted":77.44000244140625,"volume":16567100,"complete":true},{"date":"2025-12-03","close":86.29000091552734,"adjusted":86.29000091552734,"volume":21053700,"complete":true},{"date":"2025-12-04","close":87.45999908447266,"adjusted":87.45999908447266,"volume":14235400,"complete":true},{"date":"2025-12-05","close":85.62000274658203,"adjusted":85.62000274658203,"volume":10474100,"complete":true},{"date":"2025-12-08","close":83.95999908447266,"adjusted":83.95999908447266,"volume":10024600,"complete":true},{"date":"2025-12-09","close":88.87999725341797,"adjusted":88.87999725341797,"volume":14570000,"complete":true},{"date":"2025-12-10","close":88.41000366210938,"adjusted":88.41000366210938,"volume":9329300,"complete":true},{"date":"2025-12-11","close":88.56999969482422,"adjusted":88.56999969482422,"volume":11154500,"complete":true},{"date":"2025-12-12","close":83.47000122070312,"adjusted":83.47000122070312,"volume":13858000,"complete":true},{"date":"2025-12-15","close":75.45999908447266,"adjusted":75.45999908447266,"volume":15025000,"complete":true},{"date":"2025-12-16","close":83.0,"adjusted":83.0,"volume":15029100,"complete":true},{"date":"2025-12-17","close":79.19999694824219,"adjusted":79.19999694824219,"volume":10977800,"complete":true},{"date":"2025-12-18","close":80.98999786376953,"adjusted":80.98999786376953,"volume":10406200,"complete":true},{"date":"2025-12-19","close":86.12999725341797,"adjusted":86.12999725341797,"volume":13856900,"complete":true},{"date":"2025-12-22","close":87.0,"adjusted":87.0,"volume":10721200,"complete":true},{"date":"2025-12-23","close":82.7300033569336,"adjusted":82.7300033569336,"volume":9394700,"complete":true},{"date":"2025-12-24","close":82.63999938964844,"adjusted":82.63999938964844,"volume":6401500,"complete":true},{"date":"2025-12-26","close":81.2699966430664,"adjusted":81.2699966430664,"volume":6140600,"complete":true},{"date":"2025-12-29","close":80.51000213623047,"adjusted":80.51000213623047,"volume":7400500,"complete":true},{"date":"2025-12-30","close":79.88999938964844,"adjusted":79.88999938964844,"volume":7561700,"complete":true},{"date":"2025-12-31","close":79.30000305175781,"adjusted":79.30000305175781,"volume":5754000,"complete":true},{"date":"2026-01-02","close":83.47000122070312,"adjusted":83.47000122070312,"volume":8382500,"complete":true},{"date":"2026-01-05","close":84.80000305175781,"adjusted":84.80000305175781,"volume":9112400,"complete":true},{"date":"2026-01-06","close":84.8499984741211,"adjusted":84.8499984741211,"volume":7456700,"complete":true},{"date":"2026-01-07","close":80.58999633789062,"adjusted":80.58999633789062,"volume":6610400,"complete":true},{"date":"2026-01-08","close":81.79000091552734,"adjusted":81.79000091552734,"volume":5375000,"complete":true},{"date":"2026-01-09","close":82.9000015258789,"adjusted":82.9000015258789,"volume":7686400,"complete":true},{"date":"2026-01-12","close":82.9000015258789,"adjusted":82.9000015258789,"volume":6863200,"complete":true},{"date":"2026-01-13","close":83.45999908447266,"adjusted":83.45999908447266,"volume":8436100,"complete":true},{"date":"2026-01-14","close":84.80000305175781,"adjusted":84.80000305175781,"volume":14373600,"complete":true},{"date":"2026-01-15","close":76.5999984741211,"adjusted":76.5999984741211,"volume":16933700,"complete":true},{"date":"2026-01-16","close":78.61000061035156,"adjusted":78.61000061035156,"volume":9931600,"complete":true},{"date":"2026-01-20","close":72.69999694824219,"adjusted":72.69999694824219,"volume":12061500,"complete":true},{"date":"2026-01-21","close":72.63999938964844,"adjusted":72.63999938964844,"volume":8343200,"complete":true},{"date":"2026-01-22","close":71.3499984741211,"adjusted":71.3499984741211,"volume":7345900,"complete":true},{"date":"2026-01-23","close":71.33000183105469,"adjusted":71.33000183105469,"volume":7506200,"complete":true},{"date":"2026-01-26","close":70.9000015258789,"adjusted":70.9000015258789,"volume":7238000,"complete":true},{"date":"2026-01-27","close":69.95999908447266,"adjusted":69.95999908447266,"volume":10213400,"complete":true},{"date":"2026-01-28","close":72.83999633789062,"adjusted":72.83999633789062,"volume":16300600,"complete":true},{"date":"2026-01-29","close":67.55000305175781,"adjusted":67.55000305175781,"volume":16968100,"complete":true},{"date":"2026-01-30","close":63.93000030517578,"adjusted":63.93000030517578,"volume":15737900,"complete":true},{"date":"2026-02-02","close":58.86000061035156,"adjusted":58.86000061035156,"volume":14468200,"complete":true},{"date":"2026-02-03","close":56.15999984741211,"adjusted":56.15999984741211,"volume":16819300,"complete":true},{"date":"2026-02-04","close":55.04999923706055,"adjusted":55.04999923706055,"volume":14496000,"complete":true},{"date":"2026-02-05","close":50.22999954223633,"adjusted":50.22999954223633,"volume":15489000,"complete":true},{"date":"2026-02-06","close":57.040000915527344,"adjusted":57.040000915527344,"volume":17508700,"complete":true},{"date":"2026-02-09","close":60.099998474121094,"adjusted":60.099998474121094,"volume":10755400,"complete":true},{"date":"2026-02-10","close":59.75,"adjusted":59.75,"volume":7515500,"complete":true},{"date":"2026-02-11","close":57.86000061035156,"adjusted":57.86000061035156,"volume":8585500,"complete":true},{"date":"2026-02-12","close":56.630001068115234,"adjusted":56.630001068115234,"volume":8567200,"complete":true},{"date":"2026-02-13","close":60.040000915527344,"adjusted":60.040000915527344,"volume":12023900,"complete":true},{"date":"2026-02-17","close":61.619998931884766,"adjusted":61.619998931884766,"volume":9686900,"complete":true},{"date":"2026-02-18","close":63.150001525878906,"adjusted":63.150001525878906,"volume":7462500,"complete":true},{"date":"2026-02-19","close":61.91999816894531,"adjusted":61.91999816894531,"volume":6951600,"complete":true},{"date":"2026-02-20","close":63.02000045776367,"adjusted":63.02000045776367,"volume":9415100,"complete":true},{"date":"2026-02-23","close":61.16999816894531,"adjusted":61.16999816894531,"volume":8797200,"complete":true},{"date":"2026-02-24","close":61.369998931884766,"adjusted":61.369998931884766,"volume":8283500,"complete":true},{"date":"2026-02-25","close":83.13999938964844,"adjusted":83.13999938964844,"volume":63849900,"complete":true},{"date":"2026-02-26","close":87.20999908447266,"adjusted":87.20999908447266,"volume":41836500,"complete":true},{"date":"2026-02-27","close":83.44000244140625,"adjusted":83.44000244140625,"volume":19295200,"complete":true},{"date":"2026-03-02","close":96.13999938964844,"adjusted":96.13999938964844,"volume":32855500,"complete":true},{"date":"2026-03-03","close":99.62999725341797,"adjusted":99.62999725341797,"volume":33367000,"complete":true},{"date":"2026-03-04","close":105.2699966430664,"adjusted":105.2699966430664,"volume":24171000,"complete":true},{"date":"2026-03-05","close":105.73999786376953,"adjusted":105.73999786376953,"volume":20902200,"complete":true},{"date":"2026-03-06","close":101.91000366210938,"adjusted":101.91000366210938,"volume":19662200,"complete":true},{"date":"2026-03-09","close":111.83999633789062,"adjusted":111.83999633789062,"volume":21509600,"complete":true},{"date":"2026-03-10","close":118.08999633789062,"adjusted":118.08999633789062,"volume":24161100,"complete":true},{"date":"2026-03-11","close":112.80999755859375,"adjusted":112.80999755859375,"volume":19437400,"complete":true},{"date":"2026-03-12","close":114.18000030517578,"adjusted":114.18000030517578,"volume":12296200,"complete":true},{"date":"2026-03-13","close":115.37999725341797,"adjusted":115.37999725341797,"volume":11354300,"complete":true},{"date":"2026-03-16","close":125.83000183105469,"adjusted":125.83000183105469,"volume":18613500,"complete":true},{"date":"2026-03-17","close":132.30999755859375,"adjusted":132.30999755859375,"volume":23078300,"complete":true},{"date":"2026-03-18","close":132.83999633789062,"adjusted":132.83999633789062,"volume":16909300,"complete":true},{"date":"2026-03-19","close":128.3300018310547,"adjusted":128.3300018310547,"volume":19498400,"complete":true},{"date":"2026-03-20","close":126.02999877929688,"adjusted":126.02999877929688,"volume":22700800,"complete":true},{"date":"2026-03-23","close":126.63999938964844,"adjusted":126.63999938964844,"volume":15857900,"complete":true},{"date":"2026-03-24","close":101.16999816894531,"adjusted":101.16999816894531,"volume":57254200,"complete":true},{"date":"2026-03-25","close":103.86000061035156,"adjusted":103.86000061035156,"volume":22176500,"complete":true},{"date":"2026-03-26","close":98.2699966430664,"adjusted":98.2699966430664,"volume":15672000,"complete":true},{"date":"2026-03-27","close":93.66000366210938,"adjusted":93.66000366210938,"volume":14551600,"complete":true},{"date":"2026-03-30","close":89.91000366210938,"adjusted":89.91000366210938,"volume":12851300,"complete":true},{"date":"2026-03-31","close":95.41000366210938,"adjusted":95.41000366210938,"volume":13703100,"complete":true},{"date":"2026-04-01","close":90.73999786376953,"adjusted":90.73999786376953,"volume":13882800,"complete":true},{"date":"2026-04-02","close":90.26000213623047,"adjusted":90.26000213623047,"volume":12668000,"complete":true},{"date":"2026-04-06","close":92.1500015258789,"adjusted":92.1500015258789,"volume":7658200,"complete":true},{"date":"2026-04-07","close":94.12000274658203,"adjusted":94.12000274658203,"volume":8346900,"complete":true},{"date":"2026-04-08","close":94.44000244140625,"adjusted":94.44000244140625,"volume":10572700,"complete":true},{"date":"2026-04-09","close":85.0999984741211,"adjusted":85.0999984741211,"volume":14780700,"complete":true},{"date":"2026-04-10","close":88.04000091552734,"adjusted":88.04000091552734,"volume":9369400,"complete":true},{"date":"2026-04-13","close":98.68000030517578,"adjusted":98.68000030517578,"volume":13915400,"complete":true},{"date":"2026-04-14","close":105.48999786376953,"adjusted":105.48999786376953,"volume":17543400,"complete":true},{"date":"2026-04-15","close":105.5199966430664,"adjusted":105.5199966430664,"volume":10641600,"complete":true},{"date":"2026-04-16","close":107.45999908447266,"adjusted":107.45999908447266,"volume":9258300,"complete":true},{"date":"2026-04-17","close":105.91000366210938,"adjusted":105.91000366210938,"volume":14543400,"complete":true},{"date":"2026-04-20","close":106.36000061035156,"adjusted":106.36000061035156,"volume":11403800,"complete":true},{"date":"2026-04-21","close":96.0199966430664,"adjusted":96.0199966430664,"volume":12539200,"complete":true},{"date":"2026-04-22","close":104.36000061035156,"adjusted":104.36000061035156,"volume":13863200,"complete":true},{"date":"2026-04-23","close":100.01000213623047,"adjusted":100.01000213623047,"volume":7325400,"complete":true},{"date":"2026-04-24","close":99.66000366210938,"adjusted":99.66000366210938,"volume":6621400,"complete":true},{"date":"2026-04-27","close":95.44000244140625,"adjusted":95.44000244140625,"volume":9583200,"complete":true},{"date":"2026-04-28","close":94.3499984741211,"adjusted":94.3499984741211,"volume":6305300,"complete":true},{"date":"2026-04-29","close":95.55999755859375,"adjusted":95.55999755859375,"volume":8599700,"complete":true},{"date":"2026-04-30","close":90.87999725341797,"adjusted":90.87999725341797,"volume":9231900,"complete":true},{"date":"2026-05-01","close":99.69999694824219,"adjusted":99.69999694824219,"volume":10127600,"complete":true},{"date":"2026-05-04","close":119.52999877929688,"adjusted":119.52999877929688,"volume":32606500,"complete":true},{"date":"2026-05-05","close":114.19000244140625,"adjusted":114.19000244140625,"volume":22578400,"complete":true},{"date":"2026-05-06","close":121.80000305175781,"adjusted":121.80000305175781,"volume":19293000,"complete":true},{"date":"2026-05-07","close":113.25,"adjusted":113.25,"volume":21476800,"complete":true},{"date":"2026-05-08","close":113.66999816894531,"adjusted":113.66999816894531,"volume":16763700,"complete":true},{"date":"2026-05-11","close":131.75999450683594,"adjusted":131.75999450683594,"volume":49793000,"complete":true},{"date":"2026-05-12","close":123.6500015258789,"adjusted":123.6500015258789,"volume":29501800,"complete":true},{"date":"2026-05-13","close":126.56999969482422,"adjusted":126.56999969482422,"volume":19433400,"complete":true},{"date":"2026-05-14","close":123.87999725341797,"adjusted":123.87999725341797,"volume":23592000,"complete":true},{"date":"2026-05-15","close":114.0,"adjusted":114.0,"volume":17958200,"complete":true},{"date":"2026-05-18","close":111.38999938964844,"adjusted":111.38999938964844,"volume":12562900,"complete":true},{"date":"2026-05-19","close":111.02999877929688,"adjusted":111.02999877929688,"volume":10704700,"complete":true},{"date":"2026-05-20","close":111.62000274658203,"adjusted":111.62000274658203,"volume":7009800,"complete":true},{"date":"2026-05-21","close":114.87999725341797,"adjusted":114.87999725341797,"volume":10864700,"complete":true},{"date":"2026-05-22","close":113.12000274658203,"adjusted":113.12000274658203,"volume":9796000,"complete":true},{"date":"2026-05-26","close":104.16999816894531,"adjusted":104.16999816894531,"volume":15862300,"complete":true},{"date":"2026-05-27","close":102.63999938964844,"adjusted":102.63999938964844,"volume":8300700,"complete":true},{"date":"2026-05-28","close":108.23999786376953,"adjusted":108.23999786376953,"volume":11835300,"complete":true},{"date":"2026-05-29","close":113.0,"adjusted":113.0,"volume":24738900,"complete":true},{"date":"2026-06-01","close":104.97000122070312,"adjusted":104.97000122070312,"volume":14307300,"complete":true},{"date":"2026-06-02","close":100.8499984741211,"adjusted":100.8499984741211,"volume":14601300,"complete":true},{"date":"2026-06-03","close":90.12999725341797,"adjusted":90.12999725341797,"volume":16370800,"complete":true},{"date":"2026-06-04","close":90.54000091552734,"adjusted":90.54000091552734,"volume":12226800,"complete":true},{"date":"2026-06-05","close":80.27999877929688,"adjusted":80.27999877929688,"volume":24729300,"complete":true},{"date":"2026-06-08","close":82.52999877929688,"adjusted":82.52999877929688,"volume":10609400,"complete":true},{"date":"2026-06-09","close":81.0999984741211,"adjusted":81.0999984741211,"volume":13527300,"complete":true},{"date":"2026-06-10","close":78.93000030517578,"adjusted":78.93000030517578,"volume":8420800,"complete":true},{"date":"2026-06-11","close":82.62999725341797,"adjusted":82.62999725341797,"volume":8856800,"complete":true},{"date":"2026-06-12","close":77.83999633789062,"adjusted":77.83999633789062,"volume":12394300,"complete":true},{"date":"2026-06-15","close":83.37000274658203,"adjusted":83.37000274658203,"volume":15479000,"complete":true},{"date":"2026-06-16","close":79.72000122070312,"adjusted":79.72000122070312,"volume":9859900,"complete":true},{"date":"2026-06-17","close":80.58999633789062,"adjusted":80.58999633789062,"volume":9891100,"complete":true},{"date":"2026-06-18","close":80.2300033569336,"adjusted":80.2300033569336,"volume":14863000,"complete":true},{"date":"2026-06-22","close":79.94999694824219,"adjusted":79.94999694824219,"volume":9694500,"complete":true},{"date":"2026-06-23","close":75.68000030517578,"adjusted":75.68000030517578,"volume":8875100,"complete":true},{"date":"2026-06-24","close":70.9800033569336,"adjusted":70.9800033569336,"volume":11283600,"complete":true},{"date":"2026-06-25","close":68.80999755859375,"adjusted":68.80999755859375,"volume":10894700,"complete":true},{"date":"2026-06-26","close":73.56999969482422,"adjusted":73.56999969482422,"volume":14419000,"complete":true},{"date":"2026-06-29","close":75.95999908447266,"adjusted":75.95999908447266,"volume":9184700,"complete":true},{"date":"2026-06-30","close":62.630001068115234,"adjusted":62.630001068115234,"volume":38127200,"complete":true},{"date":"2026-07-01","close":61.95000076293945,"adjusted":61.95000076293945,"volume":24659200,"complete":true},{"date":"2026-07-02","close":64.62000274658203,"adjusted":64.62000274658203,"volume":17683500,"complete":true},{"date":"2026-07-06","close":68.6500015258789,"adjusted":68.6500015258789,"volume":13085900,"complete":true},{"date":"2026-07-07","close":65.1500015258789,"adjusted":65.1500015258789,"volume":8443800,"complete":true},{"date":"2026-07-08","close":64.06999969482422,"adjusted":64.06999969482422,"volume":8525600,"complete":true},{"date":"2026-07-09","close":63.0099983215332,"adjusted":63.0099983215332,"volume":9366300,"complete":true},{"date":"2026-07-10","close":66.13999938964844,"adjusted":66.13999938964844,"volume":36802100,"complete":true},{"date":"2026-07-13","close":63.0,"adjusted":63.0,"volume":12888800,"complete":true},{"date":"2026-07-14","close":63.220001220703125,"adjusted":63.220001220703125,"volume":15796900,"complete":true},{"date":"2026-07-15","close":65.69000244140625,"adjusted":65.69000244140625,"volume":12928300,"complete":true},{"date":"2026-07-16","close":60.63999938964844,"adjusted":60.63999938964844,"volume":9798100,"complete":true},{"date":"2026-07-17","close":60.459999084472656,"adjusted":60.459999084472656,"volume":8758000,"complete":true},{"date":"2026-07-20","close":65.44999694824219,"adjusted":65.44999694824219,"volume":13867100,"complete":true},{"date":"2026-07-21","close":71.08000183105469,"adjusted":71.08000183105469,"volume":18181300,"complete":true},{"date":"2026-07-22","close":66.16000366210938,"adjusted":66.16000366210938,"volume":10842600,"complete":true},{"date":"2026-07-23","close":62.18000030517578,"adjusted":62.18000030517578,"volume":10409700,"complete":true},{"date":"2026-07-24","close":62.36000061035156,"adjusted":62.36000061035156,"volume":8358500,"complete":true},{"date":"2026-07-27","close":65.66999816894531,"adjusted":65.66999816894531,"volume":8661200,"complete":true},{"date":"2026-07-28","close":64.31999969482422,"adjusted":64.31999969482422,"volume":8128200,"complete":true},{"date":"2026-07-29","close":61.36000061035156,"adjusted":61.36000061035156,"volume":7734000,"complete":true},{"date":"2026-07-30","close":64.23999786376953,"adjusted":64.23999786376953,"volume":8150300,"complete":true},{"date":"2026-07-31","close":62.61000061035156,"adjusted":62.61000061035156,"volume":13726400,"complete":true},{"date":"2026-08-03","close":60.349998474121094,"adjusted":60.349998474121094,"volume":15928800,"complete":true},{"date":"2026-08-04","close":63.25,"adjusted":63.25,"volume":12757700,"complete":true},{"date":"2026-08-05","close":63.279998779296875,"adjusted":63.279998779296875,"volume":20101200,"complete":true},{"date":"2026-08-06","close":63.279998779296875,"adjusted":63.279998779296875,"volume":12340000,"complete":true},{"date":"2026-08-07","close":66.66999816894531,"adjusted":66.66999816894531,"volume":12164500,"complete":true},{"date":"2026-08-10","close":67.05000305175781,"adjusted":67.05000305175781,"volume":7901700,"complete":true},{"date":"2026-08-11","close":71.16000366210938,"adjusted":71.16000366210938,"volume":14290900,"complete":true},{"date":"2026-08-12","close":71.27999877929688,"adjusted":71.27999877929688,"volume":8679200,"complete":true},{"date":"2026-08-13","close":75.37999725341797,"adjusted":75.37999725341797,"volume":10750400,"complete":true},{"date":"2026-08-14","close":71.5999984741211,"adjusted":71.5999984741211,"volume":8581600,"complete":true},{"date":"2026-08-17","close":74.58999633789062,"adjusted":74.58999633789062,"volume":9772500,"complete":true},{"date":"2026-08-18","close":71.7300033569336,"adjusted":71.7300033569336,"volume":9000500,"complete":true},{"date":"2026-08-19","close":78.58999633789062,"adjusted":78.58999633789062,"volume":23236800,"complete":true},{"date":"2026-08-20","close":83.66000366210938,"adjusted":83.66000366210938,"volume":22190600,"complete":true},{"date":"2026-08-21","close":87.9800033569336,"adjusted":87.9800033569336,"volume":26018000,"complete":true},{"date":"2026-08-24","close":87.72000122070312,"adjusted":87.72000122070312,"volume":17470100,"complete":true},{"date":"2026-08-25","close":92.0199966430664,"adjusted":92.0199966430664,"volume":18132200,"complete":true},{"date":"2026-08-26","close":89.91000366210938,"adjusted":89.91000366210938,"volume":15275100,"complete":true},{"date":"2026-08-27","close":94.23999786376953,"adjusted":94.23999786376953,"volume":14319000,"complete":true},{"date":"2026-08-28","close":87.13999938964844,"adjusted":87.13999938964844,"volume":14725900,"complete":true},{"date":"2026-08-31","close":95.55000305175781,"adjusted":95.55000305175781,"volume":19885800,"complete":true},{"date":"2026-09-01","close":89.4800033569336,"adjusted":89.4800033569336,"volume":13697600,"complete":true},{"date":"2026-09-02","close":88.63999938964844,"adjusted":88.63999938964844,"volume":8368600,"complete":true},{"date":"2026-09-03","close":103.2300033569336,"adjusted":103.2300033569336,"volume":24733900,"complete":true},{"date":"2026-09-04","close":102.05000305175781,"adjusted":102.05000305175781,"volume":14220000,"complete":true},{"date":"2026-09-08","close":96.18000030517578,"adjusted":96.18000030517578,"volume":12927000,"complete":true},{"date":"2026-09-09","close":92.98999786376953,"adjusted":92.98999786376953,"volume":9368800,"complete":true},{"date":"2026-09-10","close":90.31999969482422,"adjusted":90.31999969482422,"volume":8343300,"complete":true},{"date":"2026-09-11","close":90.5999984741211,"adjusted":90.5999984741211,"volume":10404700,"complete":true},{"date":"2026-09-14","close":97.41999816894531,"adjusted":97.41999816894531,"volume":16955600,"complete":true},{"date":"2026-09-15","close":86.30000305175781,"adjusted":86.30000305175781,"volume":23093100,"complete":true},{"date":"2026-09-16","close":80.44999694824219,"adjusted":80.44999694824219,"volume":25812600,"complete":true},{"date":"2026-09-17","close":85.08999633789062,"adjusted":85.08999633789062,"volume":14259300,"complete":true},{"date":"2026-09-18","close":91.77999877929688,"adjusted":91.77999877929688,"volume":30537000,"complete":true},{"date":"2026-09-21","close":94.48999786376953,"adjusted":94.48999786376953,"volume":16512400,"complete":true},{"date":"2026-09-22","close":94.58999633789062,"adjusted":94.58999633789062,"volume":12448000,"complete":true},{"date":"2026-09-23","close":91.72000122070312,"adjusted":91.72000122070312,"volume":10945800,"complete":true},{"date":"2026-09-24","close":93.0,"adjusted":93.0,"volume":12422900,"complete":true},{"date":"2026-09-25","close":89.0,"adjusted":89.0,"volume":11210900,"complete":true},{"date":"2026-09-28","close":85.80000305175781,"adjusted":85.80000305175781,"volume":9837800,"complete":true},{"date":"2026-09-29","close":83.69999694824219,"adjusted":83.69999694824219,"volume":7538600,"complete":true},{"date":"2026-09-30","close":82.16999816894531,"adjusted":82.16999816894531,"volume":8712900,"complete":true},{"date":"2026-10-01","close":82.91000366210938,"adjusted":82.91000366210938,"volume":9312300,"complete":true},{"date":"2026-10-02","close":81.25,"adjusted":81.25,"volume":14423900,"complete":true},{"date":"2026-10-05","close":83.30000305175781,"adjusted":83.30000305175781,"volume":9517800,"complete":true},{"date":"2026-10-06","close":84.12999725341797,"adjusted":84.12999725341797,"volume":7337900,"complete":true},{"date":"2026-10-07","close":80.83999633789062,"adjusted":80.83999633789062,"volume":8920200,"complete":true},{"date":"2026-10-08","close":80.83999633789062,"adjusted":80.83999633789062,"volume":9934600,"complete":true},{"date":"2026-10-09","close":84.51000213623047,"adjusted":84.51000213623047,"volume":12975700,"complete":true}],"supply":[{"date":"2025-06-05","value":0},{"date":"2025-06-06","value":0},{"date":"2025-06-07","value":0},{"date":"2025-06-08","value":0},{"date":"2025-06-09","value":0},{"date":"2025-06-10","value":0},{"date":"2025-06-11","value":0},{"date":"2025-06-12","value":0},{"date":"2025-06-13","value":0},{"date":"2025-06-14","value":0},{"date":"2025-06-15","value":0},{"date":"2025-06-16","value":0},{"date":"2025-06-17","value":0},{"date":"2025-06-18","value":0},{"date":"2025-06-19","value":0},{"date":"2025-06-20","value":0},{"date":"2025-06-21","value":0},{"date":"2025-06-22","value":0},{"date":"2025-06-23","value":0},{"date":"2025-06-24","value":0},{"date":"2025-06-25","value":0},{"date":"2025-06-26","value":0},{"date":"2025-06-27","value":0},{"date":"2025-06-28","value":0},{"date":"2025-06-29","value":0},{"date":"2025-06-30","value":0},{"date":"2025-07-01","value":0},{"date":"2025-07-02","value":0},{"date":"2025-07-03","value":0},{"date":"2025-07-04","value":0},{"date":"2025-07-05","value":0},{"date":"2025-07-06","value":0},{"date":"2025-07-07","value":0},{"date":"2025-07-08","value":0},{"date":"2025-07-09","value":0},{"date":"2025-07-10","value":0},{"date":"2025-07-11","value":0},{"date":"2025-07-12","value":0},{"date":"2025-07-13","value":0},{"date":"2025-07-14","value":0},{"date":"2025-07-15","value":0},{"date":"2025-07-16","value":0},{"date":"2025-07-17","value":0},{"date":"2025-07-18","value":0},{"date":"2025-07-19","value":0},{"date":"2025-07-20","value":0},{"date":"2025-07-21","value":0},{"date":"2025-07-22","value":0},{"date":"2025-07-23","value":0},{"date":"2025-07-24","value":0},{"date":"2025-07-25","value":0},{"date":"2025-07-26","value":0},{"date":"2025-07-27","value":0},{"date":"2025-07-28","value":0},{"date":"2025-07-29","value":0},{"date":"2025-07-30","value":0},{"date":"2025-07-31","value":0},{"date":"2025-08-01","value":0},{"date":"2025-08-02","value":0},{"date":"2025-08-03","value":0},{"date":"2025-08-04","value":0},{"date":"2025-08-05","value":0},{"date":"2025-08-06","value":0},{"date":"2025-08-07","value":0},{"date":"2025-08-08","value":0},{"date":"2025-08-09","value":0},{"date":"2025-08-10","value":0},{"date":"2025-08-11","value":0},{"date":"2025-08-12","value":0},{"date":"2025-08-13","value":0},{"date":"2025-08-14","value":0},{"date":"2025-08-15","value":0},{"date":"2025-08-16","value":0},{"date":"2025-08-17","value":0},{"date":"2025-08-18","value":0},{"date":"2025-08-19","value":0},{"date":"2025-08-20","value":0},{"date":"2025-08-21","value":0},{"date":"2025-08-22","value":0},{"date":"2025-08-23","value":0},{"date":"2025-08-24","value":0},{"date":"2025-08-25","value":0},{"date":"2025-08-26","value":0},{"date":"2025-08-27","value":0},{"date":"2025-08-28","value":0},{"date":"2025-08-29","value":0},{"date":"2025-08-30","value":0},{"date":"2025-08-31","value":0},{"date":"2025-09-01","value":0},{"date":"2025-09-02","value":0},{"date":"2025-09-03","value":0},{"date":"2025-09-04","value":0},{"date":"2025-09-05","value":0},{"date":"2025-09-06","value":0},{"date":"2025-09-07","value":0},{"date":"2025-09-08","value":0},{"date":"2025-09-09","value":0},{"date":"2025-09-10","value":0},{"date":"2025-09-11","value":0},{"date":"2025-09-12","value":0},{"date":"2025-09-13","value":0},{"date":"2025-09-14","value":0},{"date":"2025-09-15","value":0},{"date":"2025-09-16","value":0},{"date":"2025-09-17","value":0},{"date":"2025-09-18","value":0},{"date":"2025-09-19","value":0},{"date":"2025-09-20","value":0},{"date":"2025-09-21","value":0},{"date":"2025-09-22","value":0},{"date":"2025-09-23","value":0},{"date":"2025-09-24","value":0},{"date":"2025-09-25","value":0},{"date":"2025-09-26","value":0},{"date":"2025-09-27","value":0},{"date":"2025-09-28","value":0},{"date":"2025-09-29","value":0},{"date":"2025-09-30","value":0},{"date":"2025-10-01","value":0},{"date":"2025-10-02","value":0},{"date":"2025-10-03","value":0},{"date":"2025-10-04","value":0},{"date":"2025-10-05","value":0},{"date":"2025-10-06","value":0},{"date":"2025-10-07","value":0},{"date":"2025-10-08","value":0},{"date":"2025-10-09","value":0},{"date":"2025-10-10","value":0},{"date":"2025-10-11","value":0},{"date":"2025-10-12","value":0},{"date":"2025-10-13","value":0},{"date":"2025-10-14","value":0},{"date":"2025-10-15","value":0},{"date":"2025-10-16","value":0},{"date":"2025-10-17","value":0},{"date":"2025-10-18","value":0},{"date":"2025-10-19","value":0},{"date":"2025-10-20","value":0},{"date":"2025-10-21","value":0},{"date":"2025-10-22","value":0},{"date":"2025-10-23","value":0},{"date":"2025-10-24","value":0},{"date":"2025-10-25","value":0},{"date":"2025-10-26","value":0},{"date":"2025-10-27","value":0},{"date":"2025-10-28","value":0},{"date":"2025-10-29","value":0},{"date":"2025-10-30","value":0},{"date":"2025-10-31","value":0},{"date":"2025-11-01","value":0},{"date":"2025-11-02","value":0},{"date":"2025-11-03","value":0},{"date":"2025-11-04","value":0},{"date":"2025-11-05","value":0},{"date":"2025-11-06","value":0},{"date":"2025-11-07","value":0},{"date":"2025-11-08","value":0},{"date":"2025-11-09","value":0},{"date":"2025-11-10","value":0},{"date":"2025-11-11","value":0},{"date":"2025-11-12","value":0},{"date":"2025-11-13","value":0},{"date":"2025-11-14","value":198103856.0},{"date":"2025-11-15","value":198103856.0},{"date":"2025-11-16","value":198103856.0},{"date":"2025-11-17","value":198103856.0},{"date":"2025-11-18","value":198103856.0},{"date":"2025-11-19","value":198103856.0},{"date":"2025-11-20","value":198103856.0},{"date":"2025-11-21","value":198103856.0},{"date":"2025-11-22","value":198103856.0},{"date":"2025-11-23","value":198103856.0},{"date":"2025-11-24","value":198103856.0},{"date":"2025-11-25","value":198103856.0},{"date":"2025-11-26","value":198103856.0},{"date":"2025-11-27","value":198103856.0},{"date":"2025-11-28","value":198103856.0},{"date":"2025-11-29","value":198103856.0},{"date":"2025-11-30","value":198103856.0},{"date":"2025-12-01","value":198103856.0},{"date":"2025-12-02","value":198103856.0},{"date":"2025-12-03","value":198103856.0},{"date":"2025-12-04","value":198103856.0},{"date":"2025-12-05","value":198103856.0},{"date":"2025-12-06","value":198103856.0},{"date":"2025-12-07","value":198103856.0},{"date":"2025-12-08","value":198103856.0},{"date":"2025-12-09","value":198103856.0},{"date":"2025-12-10","value":198103856.0},{"date":"2025-12-11","value":198103856.0},{"date":"2025-12-12","value":198103856.0},{"date":"2025-12-13","value":198103856.0},{"date":"2025-12-14","value":198103856.0},{"date":"2025-12-15","value":198103856.0},{"date":"2025-12-16","value":198103856.0},{"date":"2025-12-17","value":198103856.0},{"date":"2025-12-18","value":198103856.0},{"date":"2025-12-19","value":198103856.0},{"date":"2025-12-20","value":198103856.0},{"date":"2025-12-21","value":198103856.0},{"date":"2025-12-22","value":198103856.0},{"date":"2025-12-23","value":198103856.0},{"date":"2025-12-24","value":198103856.0},{"date":"2025-12-25","value":198103856.0},{"date":"2025-12-26","value":198103856.0},{"date":"2025-12-27","value":198103856.0},{"date":"2025-12-28","value":198103856.0},{"date":"2025-12-29","value":198103856.0},{"date":"2025-12-30","value":198103856.0},{"date":"2025-12-31","value":198103856.0},{"date":"2026-01-01","value":198103856.0},{"date":"2026-01-02","value":198103856.0},{"date":"2026-01-03","value":198103856.0},{"date":"2026-01-04","value":198103856.0},{"date":"2026-01-05","value":198103856.0},{"date":"2026-01-06","value":198103856.0},{"date":"2026-01-07","value":198103856.0},{"date":"2026-01-08","value":198103856.0},{"date":"2026-01-09","value":198103856.0},{"date":"2026-01-10","value":198103856.0},{"date":"2026-01-11","value":198103856.0},{"date":"2026-01-12","value":198103856.0},{"date":"2026-01-13","value":198103856.0},{"date":"2026-01-14","value":198103856.0},{"date":"2026-01-15","value":198103856.0},{"date":"2026-01-16","value":198103856.0},{"date":"2026-01-17","value":198103856.0},{"date":"2026-01-18","value":198103856.0},{"date":"2026-01-19","value":198103856.0},{"date":"2026-01-20","value":198103856.0},{"date":"2026-01-21","value":198103856.0},{"date":"2026-01-22","value":198103856.0},{"date":"2026-01-23","value":198103856.0},{"date":"2026-01-24","value":198103856.0},{"date":"2026-01-25","value":198103856.0},{"date":"2026-01-26","value":198103856.0},{"date":"2026-01-27","value":198103856.0},{"date":"2026-01-28","value":198103856.0},{"date":"2026-01-29","value":198103856.0},{"date":"2026-01-30","value":198103856.0},{"date":"2026-01-31","value":198103856.0},{"date":"2026-02-01","value":198103856.0},{"date":"2026-02-02","value":198103856.0},{"date":"2026-02-03","value":198103856.0},{"date":"2026-02-04","value":198103856.0},{"date":"2026-02-05","value":198103856.0},{"date":"2026-02-06","value":198103856.0},{"date":"2026-02-07","value":198103856.0},{"date":"2026-02-08","value":198103856.0},{"date":"2026-02-09","value":198103856.0},{"date":"2026-02-10","value":198103856.0},{"date":"2026-02-11","value":198103856.0},{"date":"2026-02-12","value":198103856.0},{"date":"2026-02-13","value":198103856.0},{"date":"2026-02-14","value":198103856.0},{"date":"2026-02-15","value":198103856.0},{"date":"2026-02-16","value":198103856.0},{"date":"2026-02-17","value":198103856.0},{"date":"2026-02-18","value":198103856.0},{"date":"2026-02-19","value":198103856.0},{"date":"2026-02-20","value":198103856.0},{"date":"2026-02-21","value":198103856.0},{"date":"2026-02-22","value":198103856.0},{"date":"2026-02-23","value":198103856.0},{"date":"2026-02-24","value":198103856.0},{"date":"2026-02-25","value":198103856.0},{"date":"2026-02-26","value":198103856.0},{"date":"2026-02-27","value":198103856.0},{"date":"2026-02-28","value":198103856.0},{"date":"2026-03-01","value":198103856.0},{"date":"2026-03-02","value":198103856.0},{"date":"2026-03-03","value":198103856.0},{"date":"2026-03-04","value":198103856.0},{"date":"2026-03-05","value":198103856.0},{"date":"2026-03-06","value":198103856.0},{"date":"2026-03-07","value":198103856.0},{"date":"2026-03-08","value":198103856.0},{"date":"2026-03-09","value":198103856.0},{"date":"2026-03-10","value":198103856.0},{"date":"2026-03-11","value":198103856.0},{"date":"2026-03-12","value":198103856.0},{"date":"2026-03-13","value":198103856.0},{"date":"2026-03-14","value":198103856.0},{"date":"2026-03-15","value":198103856.0},{"date":"2026-03-16","value":198103856.0},{"date":"2026-03-17","value":198103856.0},{"date":"2026-03-18","value":198103856.0},{"date":"2026-03-19","value":198103856.0},{"date":"2026-03-20","value":198103856.0},{"date":"2026-03-21","value":198103856.0},{"date":"2026-03-22","value":198103856.0},{"date":"2026-03-23","value":198103856.0},{"date":"2026-03-24","value":198103856.0},{"date":"2026-03-25","value":198103856.0},{"date":"2026-03-26","value":198103856.0},{"date":"2026-03-27","value":198103856.0},{"date":"2026-03-28","value":198103856.0},{"date":"2026-03-29","value":198103856.0},{"date":"2026-03-30","value":198103856.0},{"date":"2026-03-31","value":198103856.0},{"date":"2026-04-01","value":198103856.0},{"date":"2026-04-02","value":198103856.0},{"date":"2026-04-03","value":198103856.0},{"date":"2026-04-04","value":198103856.0},{"date":"2026-04-05","value":198103856.0},{"date":"2026-04-06","value":198103856.0},{"date":"2026-04-07","value":198103856.0},{"date":"2026-04-08","value":198103856.0},{"date":"2026-04-09","value":198103856.0},{"date":"2026-04-10","value":198103856.0},{"date":"2026-04-11","value":198103856.0},{"date":"2026-04-12","value":198103856.0},{"date":"2026-04-13","value":198103856.0},{"date":"2026-04-14","value":198103856.0},{"date":"2026-04-15","value":198103856.0},{"date":"2026-04-16","value":198103856.0},{"date":"2026-04-17","value":198103856.0},{"date":"2026-04-18","value":198103856.0},{"date":"2026-04-19","value":198103856.0},{"date":"2026-04-20","value":198103856.0},{"date":"2026-04-21","value":198103856.0},{"date":"2026-04-22","value":198103856.0},{"date":"2026-04-23","value":198103856.0},{"date":"2026-04-24","value":198103856.0},{"date":"2026-04-25","value":198103856.0},{"date":"2026-04-26","value":198103856.0},{"date":"2026-04-27","value":198103856.0},{"date":"2026-04-28","value":198103856.0},{"date":"2026-04-29","value":198103856.0},{"date":"2026-04-30","value":198103856.0},{"date":"2026-05-01","value":198103856.0},{"date":"2026-05-02","value":198103856.0},{"date":"2026-05-03","value":198103856.0},{"date":"2026-05-04","value":198103856.0},{"date":"2026-05-05","value":198103856.0},{"date":"2026-05-06","value":198103856.0},{"date":"2026-05-07","value":198103856.0},{"date":"2026-05-08","value":198103856.0},{"date":"2026-05-09","value":198103856.0},{"date":"2026-05-10","value":198103856.0},{"date":"2026-05-11","value":198103856.0},{"date":"2026-05-12","value":198103856.0},{"date":"2026-05-13","value":198103856.0},{"date":"2026-05-14","value":198103856.0},{"date":"2026-05-15","value":198103856.0},{"date":"2026-05-16","value":198103856.0},{"date":"2026-05-17","value":198103856.0},{"date":"2026-05-18","value":198103856.0},{"date":"2026-05-19","value":198103856.0},{"date":"2026-05-20","value":198103856.0},{"date":"2026-05-21","value":198103856.0},{"date":"2026-05-22","value":198103856.0},{"date":"2026-05-23","value":198103856.0},{"date":"2026-05-24","value":198103856.0},{"date":"2026-05-25","value":198103856.0},{"date":"2026-05-26","value":198103856.0},{"date":"2026-05-27","value":198103856.0},{"date":"2026-05-28","value":198103856.0},{"date":"2026-05-29","value":198103856.0},{"date":"2026-05-30","value":198103856.0},{"date":"2026-05-31","value":198103856.0},{"date":"2026-06-01","value":198103856.0},{"date":"2026-06-02","value":198103856.0},{"date":"2026-06-03","value":198103856.0},{"date":"2026-06-04","value":198103856.0},{"date":"2026-06-05","value":198103856.0},{"date":"2026-06-06","value":198103856.0},{"date":"2026-06-07","value":198103856.0},{"date":"2026-06-08","value":198103856.0},{"date":"2026-06-09","value":198103856.0},{"date":"2026-06-10","value":198103856.0},{"date":"2026-06-11","value":198103856.0},{"date":"2026-06-12","value":198103856.0},{"date":"2026-06-13","value":198103856.0},{"date":"2026-06-14","value":198103856.0},{"date":"2026-06-15","value":198103856.0},{"date":"2026-06-16","value":198103856.0},{"date":"2026-06-17","value":198103856.0},{"date":"2026-06-18","value":198103856.0},{"date":"2026-06-19","value":198103856.0},{"date":"2026-06-20","value":198103856.0},{"date":"2026-06-21","value":198103856.0},{"date":"2026-06-22","value":198103856.0},{"date":"2026-06-23","value":198103856.0},{"date":"2026-06-24","value":198103856.0},{"date":"2026-06-25","value":198103856.0},{"date":"2026-06-26","value":198103856.0},{"date":"2026-06-27","value":198103856.0},{"date":"2026-06-28","value":198103856.0},{"date":"2026-06-29","value":198103856.0},{"date":"2026-06-30","value":198103856.0},{"date":"2026-07-01","value":198103856.0},{"date":"2026-07-02","value":198103856.0},{"date":"2026-07-03","value":198103856.0},{"date":"2026-07-04","value":198103856.0},{"date":"2026-07-05","value":198103856.0},{"date":"2026-07-06","value":198103856.0},{"date":"2026-07-07","value":198103856.0},{"date":"2026-07-08","value":198103856.0},{"date":"2026-07-09","value":198103856.0},{"date":"2026-07-10","value":198103856.0},{"date":"2026-07-11","value":198103856.0},{"date":"2026-07-12","value":198103856.0},{"date":"2026-07-13","value":198103856.0},{"date":"2026-07-14","value":198103856.0},{"date":"2026-07-15","value":198103856.0},{"date":"2026-07-16","value":198103856.0},{"date":"2026-07-17","value":198103856.0},{"date":"2026-07-18","value":198103856.0},{"date":"2026-07-19","value":198103856.0},{"date":"2026-07-20","value":198103856.0},{"date":"2026-07-21","value":198103856.0},{"date":"2026-07-22","value":198103856.0},{"date":"2026-07-23","value":198103856.0},{"date":"2026-07-24","value":198103856.0},{"date":"2026-07-25","value":198103856.0},{"date":"2026-07-26","value":198103856.0},{"date":"2026-07-27","value":198103856.0},{"date":"2026-07-28","value":198103856.0},{"date":"2026-07-29","value":198103856.0},{"date":"2026-07-30","value":198103856.0},{"date":"2026-07-31","value":198103856.0},{"date":"2026-08-01","value":198103856.0},{"date":"2026-08-02","value":198103856.0},{"date":"2026-08-03","value":198103856.0},{"date":"2026-08-04","value":198103856.0},{"date":"2026-08-05","value":198103856.0},{"date":"2026-08-06","value":198103856.0},{"date":"2026-08-07","value":198103856.0},{"date":"2026-08-08","value":198103856.0},{"date":"2026-08-09","value":198103856.0},{"date":"2026-08-10","value":198103856.0},{"date":"2026-08-11","value":198103856.0},{"date":"2026-08-12","value":198103856.0},{"date":"2026-08-13","value":198103856.0},{"date":"2026-08-14","value":198103856.0},{"date":"2026-08-15","value":198103856.0},{"date":"2026-08-16","value":198103856.0},{"date":"2026-08-17","value":198103856.0},{"date":"2026-08-18","value":198103856.0},{"date":"2026-08-19","value":198103856.0},{"date":"2026-08-20","value":198103856.0},{"date":"2026-08-21","value":198103856.0},{"date":"2026-08-22","value":198103856.0},{"date":"2026-08-23","value":198103856.0},{"date":"2026-08-24","value":198103856.0},{"date":"2026-08-25","value":198103856.0},{"date":"2026-08-26","value":198103856.0},{"date":"2026-08-27","value":198103856.0},{"date":"2026-08-28","value":198103856.0},{"date":"2026-08-29","value":198103856.0},{"date":"2026-08-30","value":198103856.0},{"date":"2026-08-31","value":198103856.0},{"date":"2026-09-01","value":198103856.0},{"date":"2026-09-02","value":198103856.0},{"date":"2026-09-03","value":198103856.0},{"date":"2026-09-04","value":198103856.0},{"date":"2026-09-05","value":198103856.0},{"date":"2026-09-06","value":198103856.0},{"date":"2026-09-07","value":198103856.0},{"date":"2026-09-08","value":198103856.0},{"date":"2026-09-09","value":198103856.0},{"date":"2026-09-10","value":198103856.0},{"date":"2026-09-11","value":198103856.0},{"date":"2026-09-12","value":198103856.0},{"date":"2026-09-13","value":198103856.0},{"date":"2026-09-14","value":198103856.0},{"date":"2026-09-15","value":198103856.0},{"date":"2026-09-16","value":198103856.0},{"date":"2026-09-17","value":198103856.0},{"date":"2026-09-18","value":198103856.0},{"date":"2026-09-19","value":198103856.0},{"date":"2026-09-20","value":198103856.0},{"date":"2026-09-21","value":198103856.0},{"date":"2026-09-22","value":198103856.0},{"date":"2026-09-23","value":198103856.0},{"date":"2026-09-24","value":198103856.0},{"date":"2026-09-25","value":198103856.0},{"date":"2026-09-26","value":198103856.0},{"date":"2026-09-27","value":198103856.0},{"date":"2026-09-28","value":198103856.0},{"date":"2026-09-29","value":198103856.0},{"date":"2026-09-30","value":198103856.0},{"date":"2026-10-01","value":198103856.0},{"date":"2026-10-02","value":198103856.0},{"date":"2026-10-03","value":198103856.0},{"date":"2026-10-04","value":198103856.0},{"date":"2026-10-05","value":198103856.0},{"date":"2026-10-06","value":198103856.0},{"date":"2026-10-07","value":198103856.0},{"date":"2026-10-08","value":198103856.0},{"date":"2026-10-09","value":198103856.0},{"date":"2026-10-10","value":198103856.0},{"date":"2026-10-11","value":198103856.0},{"date":"2026-10-12","value":198103856.0},{"date":"2026-10-13","value":198103856.0},{"date":"2026-10-14","value":198103856.0},{"date":"2026-10-15","value":198103856.0},{"date":"2026-10-16","value":198103856.0},{"date":"2026-10-17","value":198103856.0},{"date":"2026-10-18","value":198103856.0},{"date":"2026-10-19","value":198103856.0},{"date":"2026-10-20","value":198103856.0},{"date":"2026-10-21","value":198103856.0},{"date":"2026-10-22","value":198103856.0},{"date":"2026-10-23","value":198103856.0},{"date":"2026-10-24","value":198103856.0},{"date":"2026-10-25","value":198103856.0},{"date":"2026-10-26","value":198103856.0},{"date":"2026-10-27","value":198103856.0},{"date":"2026-10-28","value":198103856.0},{"date":"2026-10-29","value":198103856.0},{"date":"2026-10-30","value":198103856.0},{"date":"2026-10-31","value":198103856.0},{"date":"2026-11-01","value":198103856.0},{"date":"2026-11-02","value":198103856.0},{"date":"2026-11-03","value":198103856.0},{"date":"2026-11-04","value":198103856.0},{"date":"2026-11-05","value":198103856.0},{"date":"2026-11-06","value":198103856.0},{"date":"2026-11-07","value":198103856.0},{"date":"2026-11-08","value":198103856.0},{"date":"2026-11-09","value":198103856.0},{"date":"2026-11-10","value":198103856.0},{"date":"2026-11-11","value":198103856.0},{"date":"2026-11-12","value":198103856.0},{"date":"2026-11-13","value":198103856.0},{"date":"2026-11-14","value":198103856.0},{"date":"2026-11-15","value":198103856.0},{"date":"2026-11-16","value":198103856.0},{"date":"2026-11-17","value":198103856.0},{"date":"2026-11-18","value":198103856.0},{"date":"2026-11-19","value":198103856.0},{"date":"2026-11-20","value":198103856.0},{"date":"2026-11-21","value":198103856.0},{"date":"2026-11-22","value":198103856.0},{"date":"2026-11-23","value":198103856.0},{"date":"2026-11-24","value":198103856.0},{"date":"2026-11-25","value":198103856.0},{"date":"2026-11-26","value":198103856.0},{"date":"2026-11-27","value":198103856.0},{"date":"2026-11-28","value":198103856.0},{"date":"2026-11-29","value":198103856.0},{"date":"2026-11-30","value":198103856.0},{"date":"2026-12-01","value":198103856.0},{"date":"2026-12-02","value":198103856.0},{"date":"2026-12-03","value":198103856.0},{"date":"2026-12-04","value":198103856.0},{"date":"2026-12-05","value":198103856.0},{"date":"2026-12-06","value":198103856.0},{"date":"2026-12-07","value":198103856.0},{"date":"2026-12-08","value":198103856.0},{"date":"2026-12-09","value":198103856.0},{"date":"2026-12-10","value":198103856.0},{"date":"2026-12-11","value":198103856.0},{"date":"2026-12-12","value":198103856.0},{"date":"2026-12-13","value":198103856.0},{"date":"2026-12-14","value":198103856.0},{"date":"2026-12-15","value":198103856.0},{"date":"2026-12-16","value":198103856.0},{"date":"2026-12-17","value":198103856.0},{"date":"2026-12-18","value":198103856.0},{"date":"2026-12-19","value":198103856.0},{"date":"2026-12-20","value":198103856.0},{"date":"2026-12-21","value":198103856.0},{"date":"2026-12-22","value":198103856.0},{"date":"2026-12-23","value":198103856.0},{"date":"2026-12-24","value":198103856.0},{"date":"2026-12-25","value":198103856.0},{"date":"2026-12-26","value":198103856.0},{"date":"2026-12-27","value":198103856.0},{"date":"2026-12-28","value":198103856.0},{"date":"2026-12-29","value":198103856.0},{"date":"2026-12-30","value":198103856.0},{"date":"2026-12-31","value":198103856.0},{"date":"2027-01-01","value":198103856.0},{"date":"2027-01-02","value":198103856.0},{"date":"2027-01-03","value":198103856.0},{"date":"2027-01-04","value":198103856.0},{"date":"2027-01-05","value":198103856.0},{"date":"2027-01-06","value":198103856.0},{"date":"2027-01-07","value":198103856.0},{"date":"2027-01-08","value":198103856.0},{"date":"2027-01-09","value":198103856.0},{"date":"2027-01-10","value":198103856.0},{"date":"2027-01-11","value":198103856.0},{"date":"2027-01-12","value":198103856.0},{"date":"2027-01-13","value":198103856.0},{"date":"2027-01-14","value":198103856.0},{"date":"2027-01-15","value":198103856.0},{"date":"2027-01-16","value":198103856.0},{"date":"2027-01-17","value":198103856.0},{"date":"2027-01-18","value":198103856.0},{"date":"2027-01-19","value":198103856.0},{"date":"2027-01-20","value":198103856.0},{"date":"2027-01-21","value":198103856.0},{"date":"2027-01-22","value":198103856.0},{"date":"2027-01-23","value":198103856.0},{"date":"2027-01-24","value":198103856.0},{"date":"2027-01-25","value":198103856.0},{"date":"2027-01-26","value":198103856.0},{"date":"2027-01-27","value":198103856.0},{"date":"2027-01-28","value":198103856.0},{"date":"2027-01-29","value":198103856.0},{"date":"2027-01-30","value":198103856.0},{"date":"2027-01-31","value":198103856.0},{"date":"2027-02-01","value":198103856.0},{"date":"2027-02-02","value":198103856.0},{"date":"2027-02-03","value":198103856.0},{"date":"2027-02-04","value":198103856.0},{"date":"2027-02-05","value":198103856.0},{"date":"2027-02-06","value":198103856.0},{"date":"2027-02-07","value":198103856.0},{"date":"2027-02-08","value":198103856.0},{"date":"2027-02-09","value":198103856.0},{"date":"2027-02-10","value":198103856.0},{"date":"2027-02-11","value":198103856.0},{"date":"2027-02-12","value":198103856.0},{"date":"2027-02-13","value":198103856.0},{"date":"2027-02-14","value":198103856.0},{"date":"2027-02-15","value":198103856.0},{"date":"2027-02-16","value":198103856.0},{"date":"2027-02-17","value":198103856.0},{"date":"2027-02-18","value":198103856.0},{"date":"2027-02-19","value":198103856.0},{"date":"2027-02-20","value":198103856.0},{"date":"2027-02-21","value":198103856.0},{"date":"2027-02-22","value":198103856.0},{"date":"2027-02-23","value":198103856.0},{"date":"2027-02-24","value":198103856.0},{"date":"2027-02-25","value":198103856.0},{"date":"2027-02-26","value":198103856.0},{"date":"2027-02-27","value":198103856.0},{"date":"2027-02-28","value":198103856.0},{"date":"2027-03-01","value":198103856.0},{"date":"2027-03-02","value":198103856.0},{"date":"2027-03-03","value":198103856.0},{"date":"2027-03-04","value":198103856.0},{"date":"2027-03-05","value":198103856.0},{"date":"2027-03-06","value":198103856.0},{"date":"2027-03-07","value":198103856.0},{"date":"2027-03-08","value":198103856.0},{"date":"2027-03-09","value":198103856.0},{"date":"2027-03-10","value":198103856.0},{"date":"2027-03-11","value":198103856.0},{"date":"2027-03-12","value":198103856.0},{"date":"2027-03-13","value":198103856.0},{"date":"2027-03-14","value":198103856.0},{"date":"2027-03-15","value":198103856.0},{"date":"2027-03-16","value":198103856.0},{"date":"2027-03-17","value":198103856.0},{"date":"2027-03-18","value":198103856.0},{"date":"2027-03-19","value":198103856.0},{"date":"2027-03-20","value":198103856.0},{"date":"2027-03-21","value":198103856.0},{"date":"2027-03-22","value":198103856.0},{"date":"2027-03-23","value":198103856.0},{"date":"2027-03-24","value":198103856.0},{"date":"2027-03-25","value":198103856.0},{"date":"2027-03-26","value":198103856.0},{"date":"2027-03-27","value":198103856.0},{"date":"2027-03-28","value":198103856.0},{"date":"2027-03-29","value":198103856.0},{"date":"2027-03-30","value":198103856.0},{"date":"2027-03-31","value":198103856.0},{"date":"2027-04-01","value":198103856.0},{"date":"2027-04-02","value":198103856.0},{"date":"2027-04-03","value":198103856.0},{"date":"2027-04-04","value":198103856.0},{"date":"2027-04-05","value":198103856.0},{"date":"2027-04-06","value":198103856.0},{"date":"2027-04-07","value":198103856.0},{"date":"2027-04-08","value":198103856.0},{"date":"2027-04-09","value":198103856.0},{"date":"2027-04-10","value":198103856.0},{"date":"2027-04-11","value":198103856.0},{"date":"2027-04-12","value":198103856.0},{"date":"2027-04-13","value":198103856.0},{"date":"2027-04-14","value":198103856.0},{"date":"2027-04-15","value":198103856.0},{"date":"2027-04-16","value":198103856.0},{"date":"2027-04-17","value":198103856.0},{"date":"2027-04-18","value":198103856.0},{"date":"2027-04-19","value":198103856.0},{"date":"2027-04-20","value":198103856.0},{"date":"2027-04-21","value":198103856.0},{"date":"2027-04-22","value":198103856.0},{"date":"2027-04-23","value":198103856.0},{"date":"2027-04-24","value":198103856.0},{"date":"2027-04-25","value":198103856.0},{"date":"2027-04-26","value":198103856.0},{"date":"2027-04-27","value":198103856.0},{"date":"2027-04-28","value":198103856.0},{"date":"2027-04-29","value":198103856.0},{"date":"2027-04-30","value":198103856.0},{"date":"2027-05-01","value":198103856.0},{"date":"2027-05-02","value":198103856.0},{"date":"2027-05-03","value":198103856.0},{"date":"2027-05-04","value":198103856.0},{"date":"2027-05-05","value":198103856.0},{"date":"2027-05-06","value":198103856.0},{"date":"2027-05-07","value":198103856.0},{"date":"2027-05-08","value":198103856.0},{"date":"2027-05-09","value":198103856.0},{"date":"2027-05-10","value":198103856.0},{"date":"2027-05-11","value":198103856.0},{"date":"2027-05-12","value":198103856.0},{"date":"2027-05-13","value":198103856.0},{"date":"2027-05-14","value":198103856.0},{"date":"2027-05-15","value":198103856.0},{"date":"2027-05-16","value":198103856.0},{"date":"2027-05-17","value":198103856.0},{"date":"2027-05-18","value":198103856.0},{"date":"2027-05-19","value":198103856.0},{"date":"2027-05-20","value":198103856.0},{"date":"2027-05-21","value":198103856.0},{"date":"2027-05-22","value":198103856.0},{"date":"2027-05-23","value":198103856.0},{"date":"2027-05-24","value":198103856.0},{"date":"2027-05-25","value":198103856.0},{"date":"2027-05-26","value":198103856.0},{"date":"2027-05-27","value":198103856.0},{"date":"2027-05-28","value":198103856.0},{"date":"2027-05-29","value":198103856.0},{"date":"2027-05-30","value":198103856.0},{"date":"2027-05-31","value":198103856.0},{"date":"2027-06-01","value":198103856.0},{"date":"2027-06-02","value":198103856.0},{"date":"2027-06-03","value":198103856.0},{"date":"2027-06-04","value":198103856.0},{"date":"2027-06-05","value":198103856.0},{"date":"2027-06-06","value":198103856.0},{"date":"2027-06-07","value":198103856.0},{"date":"2027-06-08","value":198103856.0},{"date":"2027-06-09","value":198103856.0},{"date":"2027-06-10","value":198103856.0},{"date":"2027-06-11","value":198103856.0},{"date":"2027-06-12","value":198103856.0},{"date":"2027-06-13","value":198103856.0},{"date":"2027-06-14","value":198103856.0},{"date":"2027-06-15","value":198103856.0},{"date":"2027-06-16","value":198103856.0},{"date":"2027-06-17","value":198103856.0},{"date":"2027-06-18","value":198103856.0},{"date":"2027-06-19","value":198103856.0},{"date":"2027-06-20","value":198103856.0},{"date":"2027-06-21","value":198103856.0},{"date":"2027-06-22","value":198103856.0},{"date":"2027-06-23","value":198103856.0},{"date":"2027-06-24","value":198103856.0},{"date":"2027-06-25","value":198103856.0},{"date":"2027-06-26","value":198103856.0},{"date":"2027-06-27","value":198103856.0},{"date":"2027-06-28","value":198103856.0},{"date":"2027-06-29","value":198103856.0},{"date":"2027-06-30","value":198103856.0},{"date":"2027-07-01","value":198103856.0},{"date":"2027-07-02","value":198103856.0},{"date":"2027-07-03","value":198103856.0},{"date":"2027-07-04","value":198103856.0},{"date":"2027-07-05","value":198103856.0},{"date":"2027-07-06","value":198103856.0},{"date":"2027-07-07","value":198103856.0},{"date":"2027-07-08","value":198103856.0},{"date":"2027-07-09","value":198103856.0},{"date":"2027-07-10","value":198103856.0},{"date":"2027-07-11","value":198103856.0},{"date":"2027-07-12","value":198103856.0},{"date":"2027-07-13","value":198103856.0},{"date":"2027-07-14","value":198103856.0},{"date":"2027-07-15","value":198103856.0},{"date":"2027-07-16","value":198103856.0},{"date":"2027-07-17","value":198103856.0},{"date":"2027-07-18","value":198103856.0},{"date":"2027-07-19","value":198103856.0},{"date":"2027-07-20","value":198103856.0},{"date":"2027-07-21","value":198103856.0},{"date":"2027-07-22","value":198103856.0},{"date":"2027-07-23","value":198103856.0},{"date":"2027-07-24","value":198103856.0},{"date":"2027-07-25","value":198103856.0},{"date":"2027-07-26","value":198103856.0},{"date":"2027-07-27","value":198103856.0},{"date":"2027-07-28","value":198103856.0},{"date":"2027-07-29","value":198103856.0},{"date":"2027-07-30","value":198103856.0},{"date":"2027-07-31","value":198103856.0},{"date":"2027-08-01","value":198103856.0},{"date":"2027-08-02","value":198103856.0},{"date":"2027-08-03","value":198103856.0},{"date":"2027-08-04","value":198103856.0},{"date":"2027-08-05","value":198103856.0},{"date":"2027-08-06","value":198103856.0},{"date":"2027-08-07","value":198103856.0},{"date":"2027-08-08","value":198103856.0},{"date":"2027-08-09","value":198103856.0},{"date":"2027-08-10","value":198103856.0},{"date":"2027-08-11","value":198103856.0},{"date":"2027-08-12","value":198103856.0},{"date":"2027-08-13","value":198103856.0},{"date":"2027-08-14","value":198103856.0},{"date":"2027-08-15","value":198103856.0},{"date":"2027-08-16","value":198103856.0},{"date":"2027-08-17","value":198103856.0},{"date":"2027-08-18","value":198103856.0},{"date":"2027-08-19","value":198103856.0},{"date":"2027-08-20","value":198103856.0},{"date":"2027-08-21","value":198103856.0},{"date":"2027-08-22","value":198103856.0},{"date":"2027-08-23","value":198103856.0},{"date":"2027-08-24","value":198103856.0},{"date":"2027-08-25","value":198103856.0},{"date":"2027-08-26","value":198103856.0},{"date":"2027-08-27","value":198103856.0},{"date":"2027-08-28","value":198103856.0},{"date":"2027-08-29","value":198103856.0},{"date":"2027-08-30","value":198103856.0},{"date":"2027-08-31","value":198103856.0},{"date":"2027-09-01","value":198103856.0},{"date":"2027-09-02","value":198103856.0},{"date":"2027-09-03","value":198103856.0},{"date":"2027-09-04","value":198103856.0},{"date":"2027-09-05","value":198103856.0},{"date":"2027-09-06","value":198103856.0},{"date":"2027-09-07","value":198103856.0},{"date":"2027-09-08","value":198103856.0},{"date":"2027-09-09","value":198103856.0},{"date":"2027-09-10","value":198103856.0},{"date":"2027-09-11","value":198103856.0},{"date":"2027-09-12","value":198103856.0},{"date":"2027-09-13","value":198103856.0},{"date":"2027-09-14","value":198103856.0},{"date":"2027-09-15","value":198103856.0},{"date":"2027-09-16","value":198103856.0},{"date":"2027-09-17","value":198103856.0},{"date":"2027-09-18","value":198103856.0},{"date":"2027-09-19","value":198103856.0},{"date":"2027-09-20","value":198103856.0},{"date":"2027-09-21","value":198103856.0},{"date":"2027-09-22","value":198103856.0},{"date":"2027-09-23","value":198103856.0},{"date":"2027-09-24","value":198103856.0},{"date":"2027-09-25","value":198103856.0},{"date":"2027-09-26","value":198103856.0},{"date":"2027-09-27","value":198103856.0},{"date":"2027-09-28","value":198103856.0},{"date":"2027-09-29","value":198103856.0},{"date":"2027-09-30","value":198103856.0},{"date":"2027-10-01","value":198103856.0},{"date":"2027-10-02","value":198103856.0},{"date":"2027-10-03","value":198103856.0},{"date":"2027-10-04","value":198103856.0},{"date":"2027-10-05","value":198103856.0},{"date":"2027-10-06","value":198103856.0},{"date":"2027-10-07","value":198103856.0},{"date":"2027-10-08","value":198103856.0},{"date":"2027-10-09","value":198103856.0},{"date":"2027-10-10","value":198103856.0},{"date":"2027-10-11","value":198103856.0}],"analysis":{"all":{"models":{"levels":{"status":"constant","n":226,"r2":null,"coefficients":{},"holdout_r2":null},"linear":{"status":"ok","n":339,"small_sample":false,"r2":0.579991,"coefficients":{"intercept":149.98539815,"supply_millions":-0.32641121},"holdout_r2":0.842755},"returns":{"status":"constant","n":220,"r2":null,"coefficients":{},"holdout_r2":null},"market":{"status":"constant","n":220,"r2":null,"coefficients":{},"holdout_r2":null}},"events":[{"id":"circle-2025-11-14-full-standard-release","date":"2025-11-14","session_date":"2025-11-14","before":-17.6682,"after":-13.3714,"path":[{"session":-5,"return":25.2611},{"session":-4,"return":26.427},{"session":-3,"return":19.3831},{"session":-2,"return":4.8093},{"session":-1,"return":0.0},{"session":0,"return":-0.5465},{"session":1,"return":-6.9832},{"session":2,"return":-6.9711},{"session":3,"return":-15.3267},{"session":4,"return":-18.7151},{"session":5,"return":-13.3714}],"market_adjusted":-11.4355,"volatility_ratio":0.8869,"turn":false,"independent_window":true}],"event_count":1,"mean_after":-13.3714,"mean_before":-17.6682,"turns":0,"window":["2025-06-05","2026-10-09"],"benchmark":"SPY","as_of":"current_reconstruction"},"1y":{"models":{"levels":{"status":"constant","n":226,"r2":null,"coefficients":{},"holdout_r2":null},"linear":{"status":"ok","n":252,"small_sample":false,"r2":0.281899,"coefficients":{"intercept":122.28076994,"supply_millions":-0.1865622},"holdout_r2":0.316188},"returns":{"status":"constant","n":220,"r2":null,"coefficients":{},"holdout_r2":null},"market":{"status":"constant","n":220,"r2":null,"coefficients":{},"holdout_r2":null}},"events":[{"id":"circle-2025-11-14-full-standard-release","date":"2025-11-14","session_date":"2025-11-14","before":-17.6682,"after":-13.3714,"path":[{"session":-5,"return":25.2611},{"session":-4,"return":26.427},{"session":-3,"return":19.3831},{"session":-2,"return":4.8093},{"session":-1,"return":0.0},{"session":0,"return":-0.5465},{"session":1,"return":-6.9832},{"session":2,"return":-6.9711},{"session":3,"return":-15.3267},{"session":4,"return":-18.7151},{"session":5,"return":-13.3714}],"market_adjusted":-11.4355,"volatility_ratio":0.8869,"turn":false,"independent_window":true}],"event_count":1,"mean_after":-13.3714,"mean_before":-17.6682,"turns":0,"window":["2025-10-09","2026-10-09"],"benchmark":"SPY","as_of":"current_reconstruction"},"3m":{"models":{"levels":{"status":"constant","n":66,"r2":null,"coefficients":{},"holdout_r2":null},"linear":{"status":"constant","n":66,"r2":null,"coefficients":{},"holdout_r2":null},"returns":{"status":"constant","n":60,"r2":null,"coefficients":{},"holdout_r2":null},"market":{"status":"constant","n":60,"r2":null,"coefficients":{},"holdout_r2":null}},"events":[],"event_count":0,"mean_after":null,"mean_before":null,"turns":0,"window":["2026-07-09","2026-10-09"],"benchmark":"SPY","as_of":"current_reconstruction"}},"price_source":{"symbol":"CRCL","currency":"USD","interval":"1d","retrieved_at":"2026-10-11T02:00:22.506474Z","source_url":"https://query1.finance.yahoo.com/v8/finance/chart/CRCL?interval=1d&period1=1749081600&period2=1791684022&events=splits%2Cdiv","sha256":"dba90473536886041c04b51b19c9784bd1c382dd115e8cca2ba4e4fd52e17fc8"},"schedule_source":{"kind":"reviewed_schedule","reviewed_at":"2026-10-10"},"schedule_error":null,"state":"current","last_attempt":"2026-10-11T02:00:21.901049+00:00","error":null,"benchmark_as_of":"2026-10-09"},{"id":"CRWV","definition":{"id":"CRWV","name":"CoreWeave","category":"stock","price_symbol":"CRWV","price_start":"2025-03-28","unit":"%","supply_label":"Standard lockup ended","basis":"Percentage of the standard IPO lockup period completed: 0% restricted, 100% expired.","coverage":"partial","notes":["This is a contract-status index, not a share-count estimate. Management-specific restrictions and employee early releases are outside this index.","A single cliff cannot establish repeatable unlock behavior."],"releases":[{"id":"coreweave-2025-08-15-first-session-after-expiry","date":"2025-08-15","amount":100.0,"label":"First session after expiry","source":"coreweave","detail":"Standard restriction expired at the close of August 14; this is the next trading session.","precision":"day","kind":"cliff","eligible":true}],"streams":[],"sources":[{"id":"coreweave","title":"CoreWeave \u00b7 IPO prospectus","url":"https://www.sec.gov/Archives/edgar/data/1769628/000119312525067651/d899798d424b4.htm","kind":"filing","reviewed_at":"2026-10-10","sha256":"ea5755f236f908167396011b4cb51a019de6d7fca917001e658b40e5e4b88e58"},{"id":"coreweave-expiry","title":"Core Scientific \u00b7 definitive merger proxy, CoreWeave lockup expiry","url":"https://investors.corescientific.com/sec-filings/all-sec-filings/content/0001140361-25-036346/ny20053622x1_defm14a.htm","kind":"filing","reviewed_at":"2026-10-10","sha256":""}],"cik":1769628,"dynamic":null},"prices":[{"date":"2025-03-28","close":40.0,"adjusted":40.0,"volume":41091100,"complete":true},{"date":"2025-03-31","close":37.08000183105469,"adjusted":37.08000183105469,"volume":15194800,"complete":true},{"date":"2025-04-01","close":52.56999969482422,"adjusted":52.56999969482422,"volume":38327800,"complete":true},{"date":"2025-04-02","close":61.36000061035156,"adjusted":61.36000061035156,"volume":52666800,"complete":true},{"date":"2025-04-03","close":53.79999923706055,"adjusted":53.79999923706055,"volume":27120600,"complete":true},{"date":"2025-04-04","close":47.81999969482422,"adjusted":47.81999969482422,"volume":14469600,"complete":true},{"date":"2025-04-07","close":49.849998474121094,"adjusted":49.849998474121094,"volume":11414700,"complete":true},{"date":"2025-04-08","close":43.61000061035156,"adjusted":43.61000061035156,"volume":13657200,"complete":true},{"date":"2025-04-09","close":48.77000045776367,"adjusted":48.77000045776367,"volume":17229700,"complete":true},{"date":"2025-04-10","close":42.20000076293945,"adjusted":42.20000076293945,"volume":9404300,"complete":true},{"date":"2025-04-11","close":43.75,"adjusted":43.75,"volume":5579500,"complete":true},{"date":"2025-04-14","close":43.61000061035156,"adjusted":43.61000061035156,"volume":4827000,"complete":true},{"date":"2025-04-15","close":40.779998779296875,"adjusted":40.779998779296875,"volume":6841300,"complete":true},{"date":"2025-04-16","close":40.72999954223633,"adjusted":40.72999954223633,"volume":7206800,"complete":true},{"date":"2025-04-17","close":39.09000015258789,"adjusted":39.09000015258789,"volume":4844600,"complete":true},{"date":"2025-04-21","close":35.415000915527344,"adjusted":35.415000915527344,"volume":8116200,"complete":true},{"date":"2025-04-22","close":38.5099983215332,"adjusted":38.5099983215332,"volume":9589300,"complete":true},{"date":"2025-04-23","close":41.619998931884766,"adjusted":41.619998931884766,"volume":7651500,"complete":true},{"date":"2025-04-24","close":41.77000045776367,"adjusted":41.77000045776367,"volume":9376700,"complete":true},{"date":"2025-04-25","close":41.540000915527344,"adjusted":41.540000915527344,"volume":8765600,"complete":true},{"date":"2025-04-28","close":42.02000045776367,"adjusted":42.02000045776367,"volume":5194600,"complete":true},{"date":"2025-04-29","close":42.81999969482422,"adjusted":42.81999969482422,"volume":10493600,"complete":true},{"date":"2025-04-30","close":41.29999923706055,"adjusted":41.29999923706055,"volume":6100200,"complete":true},{"date":"2025-05-01","close":44.31999969482422,"adjusted":44.31999969482422,"volume":13001600,"complete":true},{"date":"2025-05-02","close":51.56999969482422,"adjusted":51.56999969482422,"volume":9199600,"complete":true},{"date":"2025-05-05","close":51.0099983215332,"adjusted":51.0099983215332,"volume":6432300,"complete":true},{"date":"2025-05-06","close":54.29499816894531,"adjusted":54.29499816894531,"volume":9644400,"complete":true},{"date":"2025-05-07","close":53.599998474121094,"adjusted":53.599998474121094,"volume":5940300,"complete":true},{"date":"2025-05-08","close":55.0,"adjusted":55.0,"volume":6264000,"complete":true},{"date":"2025-05-09","close":51.369998931884766,"adjusted":51.369998931884766,"volume":7948900,"complete":true},{"date":"2025-05-12","close":58.4900016784668,"adjusted":58.4900016784668,"volume":10619000,"complete":true},{"date":"2025-05-13","close":63.2599983215332,"adjusted":63.2599983215332,"volume":10125900,"complete":true},{"date":"2025-05-14","close":67.45999908447266,"adjusted":67.45999908447266,"volume":25124600,"complete":true},{"date":"2025-05-15","close":65.7699966430664,"adjusted":65.7699966430664,"volume":36202100,"complete":true},{"date":"2025-05-16","close":80.30000305175781,"adjusted":80.30000305175781,"volume":42984000,"complete":true},{"date":"2025-05-19","close":86.58999633789062,"adjusted":86.58999633789062,"volume":33360500,"complete":true},{"date":"2025-05-20","close":90.23999786376953,"adjusted":90.23999786376953,"volume":34969200,"complete":true},{"date":"2025-05-21","close":107.38999938964844,"adjusted":107.38999938964844,"volume":61681600,"complete":true},{"date":"2025-05-22","close":100.16000366210938,"adjusted":100.16000366210938,"volume":61046900,"complete":true},{"date":"2025-05-23","close":102.73999786376953,"adjusted":102.73999786376953,"volume":31097600,"complete":true},{"date":"2025-05-27","close":123.97000122070312,"adjusted":123.97000122070312,"volume":38032000,"complete":true},{"date":"2025-05-28","close":116.1500015258789,"adjusted":116.1500015258789,"volume":27833900,"complete":true},{"date":"2025-05-29","close":105.55000305175781,"adjusted":105.55000305175781,"volume":38491000,"complete":true},{"date":"2025-05-30","close":111.30999755859375,"adjusted":111.30999755859375,"volume":23532800,"complete":true},{"date":"2025-06-02","close":120.19999694824219,"adjusted":120.19999694824219,"volume":26269100,"complete":true},{"date":"2025-06-03","close":150.47999572753906,"adjusted":150.47999572753906,"volume":53920700,"complete":true},{"date":"2025-06-04","close":163.10000610351562,"adjusted":163.10000610351562,"volume":55448700,"complete":true},{"date":"2025-06-05","close":135.0500030517578,"adjusted":135.0500030517578,"volume":50579600,"complete":true},{"date":"2025-06-06","close":140.16000366210938,"adjusted":140.16000366210938,"volume":23229900,"complete":true},{"date":"2025-06-09","close":162.10000610351562,"adjusted":162.10000610351562,"volume":29451700,"complete":true},{"date":"2025-06-10","close":154.89999389648438,"adjusted":154.89999389648438,"volume":24264300,"complete":true},{"date":"2025-06-11","close":149.6999969482422,"adjusted":149.6999969482422,"volume":25772800,"complete":true},{"date":"2025-06-12","close":148.97000122070312,"adjusted":148.97000122070312,"volume":15249000,"complete":true},{"date":"2025-06-13","close":147.19000244140625,"adjusted":147.19000244140625,"volume":16515200,"complete":true},{"date":"2025-06-16","close":158.5,"adjusted":158.5,"volume":19757100,"complete":true},{"date":"2025-06-17","close":171.92999267578125,"adjusted":171.92999267578125,"volume":32381800,"complete":true},{"date":"2025-06-18","close":170.0,"adjusted":170.0,"volume":19866400,"complete":true},{"date":"2025-06-20","close":183.5800018310547,"adjusted":183.5800018310547,"volume":31258700,"complete":true},{"date":"2025-06-23","close":173.67999267578125,"adjusted":173.67999267578125,"volume":26820700,"complete":true},{"date":"2025-06-24","close":172.6199951171875,"adjusted":172.6199951171875,"volume":18343600,"complete":true},{"date":"2025-06-25","close":159.5,"adjusted":159.5,"volume":17830200,"complete":true},{"date":"2025-06-26","close":158.0800018310547,"adjusted":158.0800018310547,"volume":17009600,"complete":true},{"date":"2025-06-27","close":159.99000549316406,"adjusted":159.99000549316406,"volume":17437600,"complete":true},{"date":"2025-06-30","close":163.05999755859375,"adjusted":163.05999755859375,"volume":13731800,"complete":true},{"date":"2025-07-01","close":155.94000244140625,"adjusted":155.94000244140625,"volume":10913500,"complete":true},{"date":"2025-07-02","close":151.77000427246094,"adjusted":151.77000427246094,"volume":8458200,"complete":true},{"date":"2025-07-03","close":165.1999969482422,"adjusted":165.1999969482422,"volume":10442400,"complete":true},{"date":"2025-07-07","close":159.6999969482422,"adjusted":159.6999969482422,"volume":12665700,"complete":true},{"date":"2025-07-08","close":151.4499969482422,"adjusted":151.4499969482422,"volume":12024600,"complete":true},{"date":"2025-07-09","close":153.0500030517578,"adjusted":153.0500030517578,"volume":9572200,"complete":true},{"date":"2025-07-10","close":138.2899932861328,"adjusted":138.2899932861328,"volume":16519500,"complete":true},{"date":"2025-07-11","close":125.83999633789062,"adjusted":125.83999633789062,"volume":15721900,"complete":true},{"date":"2025-07-14","close":132.375,"adjusted":132.375,"volume":11432900,"complete":true},{"date":"2025-07-15","close":140.58999633789062,"adjusted":140.58999633789062,"volume":17316200,"complete":true},{"date":"2025-07-16","close":143.0399932861328,"adjusted":143.0399932861328,"volume":10835400,"complete":true},{"date":"2025-07-17","close":132.2100067138672,"adjusted":132.2100067138672,"volume":12204700,"complete":true},{"date":"2025-07-18","close":123.0199966430664,"adjusted":123.0199966430664,"volume":12863600,"complete":true},{"date":"2025-07-21","close":124.91000366210938,"adjusted":124.91000366210938,"volume":11231200,"complete":true},{"date":"2025-07-22","close":129.77000427246094,"adjusted":129.77000427246094,"volume":9407300,"complete":true},{"date":"2025-07-23","close":126.05000305175781,"adjusted":126.05000305175781,"volume":6691200,"complete":true},{"date":"2025-07-24","close":120.0,"adjusted":120.0,"volume":7629900,"complete":true},{"date":"2025-07-25","close":115.62000274658203,"adjusted":115.62000274658203,"volume":10297500,"complete":true},{"date":"2025-07-28","close":110.27999877929688,"adjusted":110.27999877929688,"volume":9628100,"complete":true},{"date":"2025-07-29","close":108.73999786376953,"adjusted":108.73999786376953,"volume":10513300,"complete":true},{"date":"2025-07-30","close":102.88999938964844,"adjusted":102.88999938964844,"volume":11052000,"complete":true},{"date":"2025-07-31","close":114.12999725341797,"adjusted":114.12999725341797,"volume":24987800,"complete":true},{"date":"2025-08-01","close":104.13999938964844,"adjusted":104.13999938964844,"volume":13055000,"complete":true},{"date":"2025-08-04","close":106.01000213623047,"adjusted":106.01000213623047,"volume":9034900,"complete":true},{"date":"2025-08-05","close":111.83999633789062,"adjusted":111.83999633789062,"volume":11902800,"complete":true},{"date":"2025-08-06","close":110.23999786376953,"adjusted":110.23999786376953,"volume":7794300,"complete":true},{"date":"2025-08-07","close":121.08000183105469,"adjusted":121.08000183105469,"volume":17715900,"complete":true},{"date":"2025-08-08","close":129.5500030517578,"adjusted":129.5500030517578,"volume":17159700,"complete":true},{"date":"2025-08-11","close":139.77999877929688,"adjusted":139.77999877929688,"volume":19430300,"complete":true},{"date":"2025-08-12","close":148.75,"adjusted":148.75,"volume":28270300,"complete":true},{"date":"2025-08-13","close":117.76000213623047,"adjusted":117.76000213623047,"volume":37157600,"complete":true},{"date":"2025-08-14","close":99.50499725341797,"adjusted":99.50499725341797,"volume":51195200,"complete":true},{"date":"2025-08-15","close":99.97000122070312,"adjusted":99.97000122070312,"volume":52661100,"complete":true},{"date":"2025-08-18","close":96.80000305175781,"adjusted":96.80000305175781,"volume":33761100,"complete":true},{"date":"2025-08-19","close":92.88999938964844,"adjusted":92.88999938964844,"volume":32158900,"complete":true},{"date":"2025-08-20","close":91.5199966430664,"adjusted":91.5199966430664,"volume":32919800,"complete":true},{"date":"2025-08-21","close":90.79000091552734,"adjusted":90.79000091552734,"volume":27261800,"complete":true},{"date":"2025-08-22","close":93.98999786376953,"adjusted":93.98999786376953,"volume":34000400,"complete":true},{"date":"2025-08-25","close":92.37999725341797,"adjusted":92.37999725341797,"volume":14803400,"complete":true},{"date":"2025-08-26","close":91.38999938964844,"adjusted":91.38999938964844,"volume":16042700,"complete":true},{"date":"2025-08-27","close":96.93000030517578,"adjusted":96.93000030517578,"volume":32747400,"complete":true},{"date":"2025-08-28","close":102.79000091552734,"adjusted":102.79000091552734,"volume":45313200,"complete":true},{"date":"2025-08-29","close":103.04000091552734,"adjusted":103.04000091552734,"volume":24208300,"complete":true},{"date":"2025-09-02","close":93.33999633789062,"adjusted":93.33999633789062,"volume":33402500,"complete":true},{"date":"2025-09-03","close":89.87999725341797,"adjusted":89.87999725341797,"volume":18944000,"complete":true},{"date":"2025-09-04","close":87.4800033569336,"adjusted":87.4800033569336,"volume":17805100,"complete":true},{"date":"2025-09-05","close":89.08999633789062,"adjusted":89.08999633789062,"volume":18448500,"complete":true},{"date":"2025-09-08","close":93.55000305175781,"adjusted":93.55000305175781,"volume":24705200,"complete":true},{"date":"2025-09-09","close":100.22000122070312,"adjusted":100.22000122070312,"volume":40286700,"complete":true},{"date":"2025-09-10","close":117.13999938964844,"adjusted":117.13999938964844,"volume":70127000,"complete":true},{"date":"2025-09-11","close":112.69000244140625,"adjusted":112.69000244140625,"volume":25179300,"complete":true},{"date":"2025-09-12","close":111.95999908447266,"adjusted":111.95999908447266,"volume":32550400,"complete":true},{"date":"2025-09-15","close":120.47000122070312,"adjusted":120.47000122070312,"volume":37532700,"complete":true},{"date":"2025-09-16","close":118.75,"adjusted":118.75,"volume":29506800,"complete":true},{"date":"2025-09-17","close":120.86000061035156,"adjusted":120.86000061035156,"volume":24420700,"complete":true},{"date":"2025-09-18","close":121.38999938964844,"adjusted":121.38999938964844,"volume":21873400,"complete":true},{"date":"2025-09-19","close":124.86000061035156,"adjusted":124.86000061035156,"volume":47567700,"complete":true},{"date":"2025-09-22","close":133.22999572753906,"adjusted":133.22999572753906,"volume":40323400,"complete":true},{"date":"2025-09-23","close":130.88999938964844,"adjusted":130.88999938964844,"volume":29126400,"complete":true},{"date":"2025-09-24","close":133.39999389648438,"adjusted":133.39999389648438,"volume":26409200,"complete":true},{"date":"2025-09-25","close":126.66000366210938,"adjusted":126.66000366210938,"volume":48895600,"complete":true},{"date":"2025-09-26","close":120.33999633789062,"adjusted":120.33999633789062,"volume":29939300,"complete":true},{"date":"2025-09-29","close":122.5199966430664,"adjusted":122.5199966430664,"volume":22532200,"complete":true},{"date":"2025-09-30","close":136.85000610351562,"adjusted":136.85000610351562,"volume":71176800,"complete":true},{"date":"2025-10-01","close":137.0500030517578,"adjusted":137.0500030517578,"volume":22675000,"complete":true},{"date":"2025-10-02","close":138.0,"adjusted":138.0,"volume":21567600,"complete":true},{"date":"2025-10-03","close":134.7899932861328,"adjusted":134.7899932861328,"volume":23405600,"complete":true},{"date":"2025-10-06","close":133.85000610351562,"adjusted":133.85000610351562,"volume":26763600,"complete":true},{"date":"2025-10-07","close":128.8300018310547,"adjusted":128.8300018310547,"volume":26822500,"complete":true},{"date":"2025-10-08","close":139.97999572753906,"adjusted":139.97999572753906,"volume":34398800,"complete":true},{"date":"2025-10-09","close":143.0800018310547,"adjusted":143.0800018310547,"volume":24633300,"complete":true},{"date":"2025-10-10","close":138.42999267578125,"adjusted":138.42999267578125,"volume":44474000,"complete":true},{"date":"2025-10-13","close":141.6199951171875,"adjusted":141.6199951171875,"volume":20760600,"complete":true},{"date":"2025-10-14","close":134.05999755859375,"adjusted":134.05999755859375,"volume":25696100,"complete":true},{"date":"2025-10-15","close":139.24000549316406,"adjusted":139.24000549316406,"volume":20652900,"complete":true},{"date":"2025-10-16","close":141.74000549316406,"adjusted":141.74000549316406,"volume":36104200,"complete":true},{"date":"2025-10-17","close":136.8699951171875,"adjusted":136.8699951171875,"volume":30264600,"complete":true},{"date":"2025-10-20","close":127.05999755859375,"adjusted":127.05999755859375,"volume":25428500,"complete":true},{"date":"2025-10-21","close":125.05999755859375,"adjusted":125.05999755859375,"volume":24392800,"complete":true},{"date":"2025-10-22","close":121.52999877929688,"adjusted":121.52999877929688,"volume":26660100,"complete":true},{"date":"2025-10-23","close":123.33999633789062,"adjusted":123.33999633789062,"volume":14707300,"complete":true},{"date":"2025-10-24","close":132.5500030517578,"adjusted":132.5500030517578,"volume":21236000,"complete":true},{"date":"2025-10-27","close":136.05999755859375,"adjusted":136.05999755859375,"volume":13680800,"complete":true},{"date":"2025-10-28","close":134.8000030517578,"adjusted":134.8000030517578,"volume":23205400,"complete":true},{"date":"2025-10-29","close":139.92999267578125,"adjusted":139.92999267578125,"volume":19837000,"complete":true},{"date":"2025-10-30","close":131.05999755859375,"adjusted":131.05999755859375,"volume":19142000,"complete":true},{"date":"2025-10-31","close":133.7100067138672,"adjusted":133.7100067138672,"volume":16050200,"complete":true},{"date":"2025-11-03","close":126.31999969482422,"adjusted":126.31999969482422,"volume":14294400,"complete":true},{"date":"2025-11-04","close":115.75,"adjusted":115.75,"volume":18552200,"complete":true},{"date":"2025-11-05","close":114.41999816894531,"adjusted":114.41999816894531,"volume":17381000,"complete":true},{"date":"2025-11-06","close":106.93000030517578,"adjusted":106.93000030517578,"volume":26204600,"complete":true},{"date":"2025-11-07","close":104.01000213623047,"adjusted":104.01000213623047,"volume":24982600,"complete":true},{"date":"2025-11-10","close":105.61000061035156,"adjusted":105.61000061035156,"volume":43561500,"complete":true},{"date":"2025-11-11","close":88.38999938964844,"adjusted":88.38999938964844,"volume":76900400,"complete":true},{"date":"2025-11-12","close":85.43000030517578,"adjusted":85.43000030517578,"volume":41722500,"complete":true},{"date":"2025-11-13","close":78.33999633789062,"adjusted":78.33999633789062,"volume":42804800,"complete":true},{"date":"2025-11-14","close":77.36000061035156,"adjusted":77.36000061035156,"volume":52465600,"complete":true},{"date":"2025-11-17","close":75.33000183105469,"adjusted":75.33000183105469,"volume":29176400,"complete":true},{"date":"2025-11-18","close":74.9000015258789,"adjusted":74.9000015258789,"volume":33464400,"complete":true},{"date":"2025-11-19","close":74.91999816894531,"adjusted":74.91999816894531,"volume":26796000,"complete":true},{"date":"2025-11-20","close":69.20999908447266,"adjusted":69.20999908447266,"volume":40999800,"complete":true},{"date":"2025-11-21","close":71.6500015258789,"adjusted":71.6500015258789,"volume":38889500,"complete":true},{"date":"2025-11-24","close":73.5999984741211,"adjusted":73.5999984741211,"volume":29927600,"complete":true},{"date":"2025-11-25","close":71.29000091552734,"adjusted":71.29000091552734,"volume":27805500,"complete":true},{"date":"2025-11-26","close":74.29000091552734,"adjusted":74.29000091552734,"volume":28793300,"complete":true},{"date":"2025-11-28","close":73.12000274658203,"adjusted":73.12000274658203,"volume":14114900,"complete":true},{"date":"2025-12-01","close":77.05999755859375,"adjusted":77.05999755859375,"volume":25412600,"complete":true},{"date":"2025-12-02","close":76.02999877929688,"adjusted":76.02999877929688,"volume":25555700,"complete":true},{"date":"2025-12-03","close":79.36000061035156,"adjusted":79.36000061035156,"volume":19858800,"complete":true},{"date":"2025-12-04","close":85.75,"adjusted":85.75,"volume":29382900,"complete":true},{"date":"2025-12-05","close":88.30000305175781,"adjusted":88.30000305175781,"volume":20076800,"complete":true},{"date":"2025-12-08","close":86.23999786376953,"adjusted":86.23999786376953,"volume":39915900,"complete":true},{"date":"2025-12-09","close":90.66000366210938,"adjusted":90.66000366210938,"volume":34362200,"complete":true},{"date":"2025-12-10","close":88.16000366210938,"adjusted":88.16000366210938,"volume":26553900,"complete":true},{"date":"2025-12-11","close":87.37999725341797,"adjusted":87.37999725341797,"volume":26922800,"complete":true},{"date":"2025-12-12","close":78.58999633789062,"adjusted":78.58999633789062,"volume":35221400,"complete":true},{"date":"2025-12-15","close":72.3499984741211,"adjusted":72.3499984741211,"volume":31357600,"complete":true},{"date":"2025-12-16","close":69.5,"adjusted":69.5,"volume":36004000,"complete":true},{"date":"2025-12-17","close":64.55000305175781,"adjusted":64.55000305175781,"volume":48237300,"complete":true},{"date":"2025-12-18","close":67.68000030517578,"adjusted":67.68000030517578,"volume":34161600,"complete":true},{"date":"2025-12-19","close":83.0,"adjusted":83.0,"volume":70583000,"complete":true},{"date":"2025-12-22","close":84.83000183105469,"adjusted":84.83000183105469,"volume":23984300,"complete":true},{"date":"2025-12-23","close":80.26000213623047,"adjusted":80.26000213623047,"volume":22239800,"complete":true},{"date":"2025-12-24","close":78.87000274658203,"adjusted":78.87000274658203,"volume":11922600,"complete":true},{"date":"2025-12-26","close":76.41999816894531,"adjusted":76.41999816894531,"volume":14073500,"complete":true},{"date":"2025-12-29","close":74.91999816894531,"adjusted":74.91999816894531,"volume":14033100,"complete":true},{"date":"2025-12-30","close":73.9000015258789,"adjusted":73.9000015258789,"volume":13291800,"complete":true},{"date":"2025-12-31","close":71.61000061035156,"adjusted":71.61000061035156,"volume":18122800,"complete":true},{"date":"2026-01-02","close":79.31999969482422,"adjusted":79.31999969482422,"volume":30050000,"complete":true},{"date":"2026-01-05","close":76.86000061035156,"adjusted":76.86000061035156,"volume":27206500,"complete":true},{"date":"2026-01-06","close":77.94000244140625,"adjusted":77.94000244140625,"volume":25473300,"complete":true},{"date":"2026-01-07","close":77.18000030517578,"adjusted":77.18000030517578,"volume":14413400,"complete":true},{"date":"2026-01-08","close":77.08999633789062,"adjusted":77.08999633789062,"volume":20472200,"complete":true},{"date":"2026-01-09","close":80.13999938964844,"adjusted":80.13999938964844,"volume":26303200,"complete":true},{"date":"2026-01-12","close":89.93000030517578,"adjusted":89.93000030517578,"volume":43610500,"complete":true},{"date":"2026-01-13","close":87.4800033569336,"adjusted":87.4800033569336,"volume":20414100,"complete":true},{"date":"2026-01-14","close":89.80000305175781,"adjusted":89.80000305175781,"volume":28378300,"complete":true},{"date":"2026-01-15","close":95.01000213623047,"adjusted":95.01000213623047,"volume":40670400,"complete":true},{"date":"2026-01-16","close":101.2300033569336,"adjusted":101.2300033569336,"volume":34781400,"complete":true},{"date":"2026-01-20","close":95.22000122070312,"adjusted":95.22000122070312,"volume":26822500,"complete":true},{"date":"2026-01-21","close":94.05000305175781,"adjusted":94.05000305175781,"volume":29676600,"complete":true},{"date":"2026-01-22","close":91.79000091552734,"adjusted":91.79000091552734,"volume":19946400,"complete":true},{"date":"2026-01-23","close":92.9800033569336,"adjusted":92.9800033569336,"volume":20375000,"complete":true},{"date":"2026-01-26","close":98.30999755859375,"adjusted":98.30999755859375,"volume":49349000,"complete":true},{"date":"2026-01-27","close":108.86000061035156,"adjusted":108.86000061035156,"volume":49218800,"complete":true},{"date":"2026-01-28","close":106.0199966430664,"adjusted":106.0199966430664,"volume":36455600,"complete":true},{"date":"2026-01-29","close":99.52999877929688,"adjusted":99.52999877929688,"volume":30885900,"complete":true},{"date":"2026-01-30","close":93.19000244140625,"adjusted":93.19000244140625,"volume":25314900,"complete":true},{"date":"2026-02-02","close":88.94000244140625,"adjusted":88.94000244140625,"volume":19489100,"complete":true},{"date":"2026-02-03","close":90.05999755859375,"adjusted":90.05999755859375,"volume":25101400,"complete":true},{"date":"2026-02-04","close":82.45999908447266,"adjusted":82.45999908447266,"volume":26247800,"complete":true},{"date":"2026-02-05","close":74.6500015258789,"adjusted":74.6500015258789,"volume":23637700,"complete":true},{"date":"2026-02-06","close":89.94999694824219,"adjusted":89.94999694824219,"volume":36852800,"complete":true},{"date":"2026-02-09","close":96.79000091552734,"adjusted":96.79000091552734,"volume":25424400,"complete":true},{"date":"2026-02-10","close":95.11000061035156,"adjusted":95.11000061035156,"volume":14088200,"complete":true},{"date":"2026-02-11","close":95.1500015258789,"adjusted":95.1500015258789,"volume":21192300,"complete":true},{"date":"2026-02-12","close":95.69999694824219,"adjusted":95.69999694824219,"volume":20441400,"complete":true},{"date":"2026-02-13","close":96.04000091552734,"adjusted":96.04000091552734,"volume":23117000,"complete":true},{"date":"2026-02-17","close":91.0,"adjusted":91.0,"volume":17482200,"complete":true},{"date":"2026-02-18","close":95.44999694824219,"adjusted":95.44999694824219,"volume":17481800,"complete":true},{"date":"2026-02-19","close":97.13999938964844,"adjusted":97.13999938964844,"volume":10807600,"complete":true},{"date":"2026-02-20","close":89.25,"adjusted":89.25,"volume":46247700,"complete":true},{"date":"2026-02-23","close":90.83999633789062,"adjusted":90.83999633789062,"volume":21774800,"complete":true},{"date":"2026-02-24","close":99.30000305175781,"adjusted":99.30000305175781,"volume":24587600,"complete":true},{"date":"2026-02-25","close":98.01000213623047,"adjusted":98.01000213623047,"volume":20881000,"complete":true},{"date":"2026-02-26","close":97.62999725341797,"adjusted":97.62999725341797,"volume":27329400,"complete":true},{"date":"2026-02-27","close":79.55999755859375,"adjusted":79.55999755859375,"volume":67921300,"complete":true},{"date":"2026-03-02","close":78.05000305175781,"adjusted":78.05000305175781,"volume":25514200,"complete":true},{"date":"2026-03-03","close":73.77999877929688,"adjusted":73.77999877929688,"volume":24549400,"complete":true},{"date":"2026-03-04","close":79.5,"adjusted":79.5,"volume":25322800,"complete":true},{"date":"2026-03-05","close":74.81999969482422,"adjusted":74.81999969482422,"volume":22667500,"complete":true},{"date":"2026-03-06","close":72.98999786376953,"adjusted":72.98999786376953,"volume":25591600,"complete":true},{"date":"2026-03-09","close":74.41000366210938,"adjusted":74.41000366210938,"volume":21551500,"complete":true},{"date":"2026-03-10","close":74.91999816894531,"adjusted":74.91999816894531,"volume":16449300,"complete":true},{"date":"2026-03-11","close":81.95999908447266,"adjusted":81.95999908447266,"volume":33672100,"complete":true},{"date":"2026-03-12","close":79.86000061035156,"adjusted":79.86000061035156,"volume":16174700,"complete":true},{"date":"2026-03-13","close":81.11000061035156,"adjusted":81.11000061035156,"volume":17700700,"complete":true},{"date":"2026-03-16","close":85.86000061035156,"adjusted":85.86000061035156,"volume":25842500,"complete":true},{"date":"2026-03-17","close":82.12000274658203,"adjusted":82.12000274658203,"volume":17332100,"complete":true},{"date":"2026-03-18","close":82.81999969482422,"adjusted":82.81999969482422,"volume":17332800,"complete":true},{"date":"2026-03-19","close":80.66000366210938,"adjusted":80.66000366210938,"volume":19522400,"complete":true},{"date":"2026-03-20","close":81.47000122070312,"adjusted":81.47000122070312,"volume":29378500,"complete":true},{"date":"2026-03-23","close":81.95999908447266,"adjusted":81.95999908447266,"volume":19755800,"complete":true},{"date":"2026-03-24","close":83.0199966430664,"adjusted":83.0199966430664,"volume":21616500,"complete":true},{"date":"2026-03-25","close":87.58000183105469,"adjusted":87.58000183105469,"volume":19101600,"complete":true},{"date":"2026-03-26","close":80.44999694824219,"adjusted":80.44999694824219,"volume":18464600,"complete":true},{"date":"2026-03-27","close":74.80999755859375,"adjusted":74.80999755859375,"volume":22244300,"complete":true},{"date":"2026-03-30","close":69.1500015258789,"adjusted":69.1500015258789,"volume":27315900,"complete":true},{"date":"2026-03-31","close":77.47000122070312,"adjusted":77.47000122070312,"volume":27917100,"complete":true},{"date":"2026-04-01","close":78.44000244140625,"adjusted":78.44000244140625,"volume":28569000,"complete":true},{"date":"2026-04-02","close":82.23999786376953,"adjusted":82.23999786376953,"volume":20958200,"complete":true},{"date":"2026-04-06","close":80.94000244140625,"adjusted":80.94000244140625,"volume":16946900,"complete":true},{"date":"2026-04-07","close":85.23999786376953,"adjusted":85.23999786376953,"volume":16277300,"complete":true},{"date":"2026-04-08","close":88.9000015258789,"adjusted":88.9000015258789,"volume":19538600,"complete":true},{"date":"2026-04-09","close":92.0,"adjusted":92.0,"volume":65533300,"complete":true},{"date":"2026-04-10","close":102.0,"adjusted":102.0,"volume":83416500,"complete":true},{"date":"2026-04-13","close":110.2699966430664,"adjusted":110.2699966430664,"volume":56011100,"complete":true},{"date":"2026-04-14","close":117.19999694824219,"adjusted":117.19999694824219,"volume":46586000,"complete":true},{"date":"2026-04-15","close":118.69000244140625,"adjusted":118.69000244140625,"volume":43324900,"complete":true},{"date":"2026-04-16","close":119.55999755859375,"adjusted":119.55999755859375,"volume":28917600,"complete":true},{"date":"2026-04-17","close":116.8499984741211,"adjusted":116.8499984741211,"volume":24685900,"complete":true},{"date":"2026-04-20","close":117.43000030517578,"adjusted":117.43000030517578,"volume":29542400,"complete":true},{"date":"2026-04-21","close":115.16000366210938,"adjusted":115.16000366210938,"volume":18656100,"complete":true},{"date":"2026-04-22","close":122.54000091552734,"adjusted":122.54000091552734,"volume":31878200,"complete":true},{"date":"2026-04-23","close":117.41999816894531,"adjusted":117.41999816894531,"volume":21696200,"complete":true},{"date":"2026-04-24","close":110.13999938964844,"adjusted":110.13999938964844,"volume":33898200,"complete":true},{"date":"2026-04-27","close":112.05999755859375,"adjusted":112.05999755859375,"volume":24929000,"complete":true},{"date":"2026-04-28","close":105.52999877929688,"adjusted":105.52999877929688,"volume":27765200,"complete":true},{"date":"2026-04-29","close":114.19000244140625,"adjusted":114.19000244140625,"volume":27754000,"complete":true},{"date":"2026-04-30","close":111.5999984741211,"adjusted":111.5999984741211,"volume":25279800,"complete":true},{"date":"2026-05-01","close":119.01000213623047,"adjusted":119.01000213623047,"volume":27413000,"complete":true},{"date":"2026-05-04","close":125.43000030517578,"adjusted":125.43000030517578,"volume":30197300,"complete":true},{"date":"2026-05-05","close":127.88999938964844,"adjusted":127.88999938964844,"volume":22972800,"complete":true},{"date":"2026-05-06","close":137.97999572753906,"adjusted":137.97999572753906,"volume":31677900,"complete":true},{"date":"2026-05-07","close":128.83999633789062,"adjusted":128.83999633789062,"volume":41365300,"complete":true},{"date":"2026-05-08","close":114.1500015258789,"adjusted":114.1500015258789,"volume":48479400,"complete":true},{"date":"2026-05-11","close":114.69999694824219,"adjusted":114.69999694824219,"volume":27701900,"complete":true},{"date":"2026-05-12","close":107.75,"adjusted":107.75,"volume":32879100,"complete":true},{"date":"2026-05-13","close":111.30999755859375,"adjusted":111.30999755859375,"volume":23598000,"complete":true},{"date":"2026-05-14","close":114.21499633789062,"adjusted":114.21499633789062,"volume":27702300,"complete":true},{"date":"2026-05-15","close":107.30000305175781,"adjusted":107.30000305175781,"volume":22048200,"complete":true},{"date":"2026-05-18","close":103.7699966430664,"adjusted":103.7699966430664,"volume":38653700,"complete":true},{"date":"2026-05-19","close":99.80999755859375,"adjusted":99.80999755859375,"volume":29845600,"complete":true},{"date":"2026-05-20","close":101.27999877929688,"adjusted":101.27999877929688,"volume":21656800,"complete":true},{"date":"2026-05-21","close":107.58000183105469,"adjusted":107.58000183105469,"volume":31898600,"complete":true},{"date":"2026-05-22","close":105.48999786376953,"adjusted":105.48999786376953,"volume":20001600,"complete":true},{"date":"2026-05-26","close":105.88999938964844,"adjusted":105.88999938964844,"volume":21456100,"complete":true},{"date":"2026-05-27","close":104.2699966430664,"adjusted":104.2699966430664,"volume":24155000,"complete":true},{"date":"2026-05-28","close":106.86000061035156,"adjusted":106.86000061035156,"volume":23406000,"complete":true},{"date":"2026-05-29","close":109.52999877929688,"adjusted":109.52999877929688,"volume":28158200,"complete":true},{"date":"2026-06-01","close":124.81999969482422,"adjusted":124.81999969482422,"volume":58297300,"complete":true},{"date":"2026-06-02","close":119.2699966430664,"adjusted":119.2699966430664,"volume":34814000,"complete":true},{"date":"2026-06-03","close":110.93000030517578,"adjusted":110.93000030517578,"volume":26460100,"complete":true},{"date":"2026-06-04","close":108.02999877929688,"adjusted":108.02999877929688,"volume":26752000,"complete":true},{"date":"2026-06-05","close":100.38999938964844,"adjusted":100.38999938964844,"volume":32460800,"complete":true},{"date":"2026-06-08","close":102.37000274658203,"adjusted":102.37000274658203,"volume":23379800,"complete":true},{"date":"2026-06-09","close":98.44999694824219,"adjusted":98.44999694824219,"volume":26865600,"complete":true},{"date":"2026-06-10","close":95.61000061035156,"adjusted":95.61000061035156,"volume":17855600,"complete":true},{"date":"2026-06-11","close":95.73999786376953,"adjusted":95.73999786376953,"volume":22683500,"complete":true},{"date":"2026-06-12","close":100.55000305175781,"adjusted":100.55000305175781,"volume":36215900,"complete":true},{"date":"2026-06-15","close":106.70999908447266,"adjusted":106.70999908447266,"volume":22004000,"complete":true},{"date":"2026-06-16","close":117.02999877929688,"adjusted":117.02999877929688,"volume":42823900,"complete":true},{"date":"2026-06-17","close":115.20999908447266,"adjusted":115.20999908447266,"volume":26674200,"complete":true},{"date":"2026-06-18","close":117.94999694824219,"adjusted":117.94999694824219,"volume":65546300,"complete":true},{"date":"2026-06-22","close":111.29000091552734,"adjusted":111.29000091552734,"volume":29892800,"complete":true},{"date":"2026-06-23","close":105.72000122070312,"adjusted":105.72000122070312,"volume":25319700,"complete":true},{"date":"2026-06-24","close":100.87999725341797,"adjusted":100.87999725341797,"volume":22104300,"complete":true},{"date":"2026-06-25","close":98.76000213623047,"adjusted":98.76000213623047,"volume":21772100,"complete":true},{"date":"2026-06-26","close":96.58000183105469,"adjusted":96.58000183105469,"volume":47706000,"complete":true},{"date":"2026-06-29","close":95.51000213623047,"adjusted":95.51000213623047,"volume":21976900,"complete":true},{"date":"2026-06-30","close":99.54000091552734,"adjusted":99.54000091552734,"volume":18789300,"complete":true},{"date":"2026-07-01","close":85.68499755859375,"adjusted":85.68499755859375,"volume":60851900,"complete":true},{"date":"2026-07-02","close":81.74500274658203,"adjusted":81.74500274658203,"volume":32579500,"complete":true},{"date":"2026-07-06","close":86.45999908447266,"adjusted":86.45999908447266,"volume":21929600,"complete":true},{"date":"2026-07-07","close":83.52999877929688,"adjusted":83.52999877929688,"volume":23450300,"complete":true},{"date":"2026-07-08","close":90.0,"adjusted":90.0,"volume":23876900,"complete":true},{"date":"2026-07-09","close":89.69999694824219,"adjusted":89.69999694824219,"volume":24829300,"complete":true},{"date":"2026-07-10","close":88.87999725341797,"adjusted":88.87999725341797,"volume":12714000,"complete":true},{"date":"2026-07-13","close":83.30999755859375,"adjusted":83.30999755859375,"volume":18630100,"complete":true},{"date":"2026-07-14","close":79.94000244140625,"adjusted":79.94000244140625,"volume":25969000,"complete":true},{"date":"2026-07-15","close":77.12000274658203,"adjusted":77.12000274658203,"volume":24132300,"complete":true},{"date":"2026-07-16","close":72.91000366210938,"adjusted":72.91000366210938,"volume":25033000,"complete":true},{"date":"2026-07-17","close":73.20999908447266,"adjusted":73.20999908447266,"volume":35882600,"complete":true},{"date":"2026-07-20","close":73.05999755859375,"adjusted":73.05999755859375,"volume":22799500,"complete":true},{"date":"2026-07-21","close":79.58000183105469,"adjusted":79.58000183105469,"volume":24907000,"complete":true},{"date":"2026-07-22","close":82.63999938964844,"adjusted":82.63999938964844,"volume":23467300,"complete":true},{"date":"2026-07-23","close":81.0999984741211,"adjusted":81.0999984741211,"volume":18173700,"complete":true},{"date":"2026-07-24","close":71.87999725341797,"adjusted":71.87999725341797,"volume":25487800,"complete":true},{"date":"2026-07-27","close":70.79000091552734,"adjusted":70.79000091552734,"volume":17999200,"complete":true},{"date":"2026-07-28","close":67.30000305175781,"adjusted":67.30000305175781,"volume":29855900,"complete":true},{"date":"2026-07-29","close":60.81999969482422,"adjusted":60.81999969482422,"volume":37130100,"complete":true},{"date":"2026-07-30","close":73.9000015258789,"adjusted":73.9000015258789,"volume":44148900,"complete":true},{"date":"2026-07-31","close":71.7699966430664,"adjusted":71.7699966430664,"volume":26415900,"complete":true},{"date":"2026-08-03","close":85.76000213623047,"adjusted":85.76000213623047,"volume":44558900,"complete":true},{"date":"2026-08-04","close":91.9000015258789,"adjusted":91.9000015258789,"volume":33601300,"complete":true},{"date":"2026-08-05","close":89.88999938964844,"adjusted":89.88999938964844,"volume":20798100,"complete":true},{"date":"2026-08-06","close":85.33000183105469,"adjusted":85.33000183105469,"volume":16601400,"complete":true},{"date":"2026-08-07","close":90.66999816894531,"adjusted":90.66999816894531,"volume":18664100,"complete":true},{"date":"2026-08-10","close":88.19000244140625,"adjusted":88.19000244140625,"volume":20894800,"complete":true},{"date":"2026-08-11","close":90.31999969482422,"adjusted":90.31999969482422,"volume":46381400,"complete":true},{"date":"2026-08-12","close":107.7300033569336,"adjusted":107.7300033569336,"volume":87308400,"complete":true},{"date":"2026-08-13","close":106.29000091552734,"adjusted":106.29000091552734,"volume":50680200,"complete":true},{"date":"2026-08-14","close":105.26000213623047,"adjusted":105.26000213623047,"volume":33337900,"complete":true},{"date":"2026-08-17","close":106.0,"adjusted":106.0,"volume":32398500,"complete":true},{"date":"2026-08-18","close":93.16999816894531,"adjusted":93.16999816894531,"volume":38029200,"complete":true},{"date":"2026-08-19","close":90.87000274658203,"adjusted":90.87000274658203,"volume":26700900,"complete":true},{"date":"2026-08-20","close":89.76000213623047,"adjusted":89.76000213623047,"volume":17649000,"complete":true},{"date":"2026-08-21","close":87.8499984741211,"adjusted":87.8499984741211,"volume":22187500,"complete":true},{"date":"2026-08-24","close":86.25,"adjusted":86.25,"volume":19581400,"complete":true},{"date":"2026-08-25","close":88.04000091552734,"adjusted":88.04000091552734,"volume":14224300,"complete":true},{"date":"2026-08-26","close":88.01000213623047,"adjusted":88.01000213623047,"volume":14056800,"complete":true},{"date":"2026-08-27","close":86.80000305175781,"adjusted":86.80000305175781,"volume":19872200,"complete":true},{"date":"2026-08-28","close":84.2300033569336,"adjusted":84.2300033569336,"volume":17332100,"complete":true},{"date":"2026-08-31","close":84.88999938964844,"adjusted":84.88999938964844,"volume":13237900,"complete":true},{"date":"2026-09-01","close":81.8499984741211,"adjusted":81.8499984741211,"volume":15848700,"complete":true},{"date":"2026-09-02","close":80.93000030517578,"adjusted":80.93000030517578,"volume":15574700,"complete":true},{"date":"2026-09-03","close":84.55999755859375,"adjusted":84.55999755859375,"volume":18798400,"complete":true},{"date":"2026-09-04","close":89.36000061035156,"adjusted":89.36000061035156,"volume":20796900,"complete":true},{"date":"2026-09-08","close":99.83000183105469,"adjusted":99.83000183105469,"volume":51191200,"complete":true},{"date":"2026-09-09","close":94.94000244140625,"adjusted":94.94000244140625,"volume":22038800,"complete":true},{"date":"2026-09-10","close":89.12000274658203,"adjusted":89.12000274658203,"volume":27867100,"complete":true},{"date":"2026-09-11","close":88.98999786376953,"adjusted":88.98999786376953,"volume":17682400,"complete":true},{"date":"2026-09-14","close":82.9800033569336,"adjusted":82.9800033569336,"volume":26522600,"complete":true},{"date":"2026-09-15","close":80.91999816894531,"adjusted":80.91999816894531,"volume":15675200,"complete":true},{"date":"2026-09-16","close":83.3499984741211,"adjusted":83.3499984741211,"volume":18787600,"complete":true},{"date":"2026-09-17","close":79.87999725341797,"adjusted":79.87999725341797,"volume":79547300,"complete":true},{"date":"2026-09-18","close":81.36000061035156,"adjusted":81.36000061035156,"volume":66370200,"complete":true},{"date":"2026-09-21","close":85.43000030517578,"adjusted":85.43000030517578,"volume":39845100,"complete":true},{"date":"2026-09-22","close":86.76000213623047,"adjusted":86.76000213623047,"volume":26584500,"complete":true},{"date":"2026-09-23","close":86.9000015258789,"adjusted":86.9000015258789,"volume":31705100,"complete":true},{"date":"2026-09-24","close":90.12999725341797,"adjusted":90.12999725341797,"volume":33748900,"complete":true},{"date":"2026-09-25","close":87.58999633789062,"adjusted":87.58999633789062,"volume":23569300,"complete":true},{"date":"2026-09-28","close":85.06999969482422,"adjusted":85.06999969482422,"volume":19752200,"complete":true},{"date":"2026-09-29","close":85.93000030517578,"adjusted":85.93000030517578,"volume":26027100,"complete":true},{"date":"2026-09-30","close":87.12000274658203,"adjusted":87.12000274658203,"volume":22348100,"complete":true},{"date":"2026-10-01","close":88.56999969482422,"adjusted":88.56999969482422,"volume":20464600,"complete":true},{"date":"2026-10-02","close":89.62000274658203,"adjusted":89.62000274658203,"volume":23591600,"complete":true},{"date":"2026-10-05","close":87.38999938964844,"adjusted":87.38999938964844,"volume":18240600,"complete":true},{"date":"2026-10-06","close":91.72000122070312,"adjusted":91.72000122070312,"volume":32051300,"complete":true},{"date":"2026-10-07","close":88.44999694824219,"adjusted":88.44999694824219,"volume":19905100,"complete":true},{"date":"2026-10-08","close":81.58000183105469,"adjusted":81.58000183105469,"volume":42321300,"complete":true},{"date":"2026-10-09","close":82.08000183105469,"adjusted":82.08000183105469,"volume":19938600,"complete":true}],"supply":[{"date":"2025-03-28","value":0},{"date":"2025-03-29","value":0},{"date":"2025-03-30","value":0},{"date":"2025-03-31","value":0},{"date":"2025-04-01","value":0},{"date":"2025-04-02","value":0},{"date":"2025-04-03","value":0},{"date":"2025-04-04","value":0},{"date":"2025-04-05","value":0},{"date":"2025-04-06","value":0},{"date":"2025-04-07","value":0},{"date":"2025-04-08","value":0},{"date":"2025-04-09","value":0},{"date":"2025-04-10","value":0},{"date":"2025-04-11","value":0},{"date":"2025-04-12","value":0},{"date":"2025-04-13","value":0},{"date":"2025-04-14","value":0},{"date":"2025-04-15","value":0},{"date":"2025-04-16","value":0},{"date":"2025-04-17","value":0},{"date":"2025-04-18","value":0},{"date":"2025-04-19","value":0},{"date":"2025-04-20","value":0},{"date":"2025-04-21","value":0},{"date":"2025-04-22","value":0},{"date":"2025-04-23","value":0},{"date":"2025-04-24","value":0},{"date":"2025-04-25","value":0},{"date":"2025-04-26","value":0},{"date":"2025-04-27","value":0},{"date":"2025-04-28","value":0},{"date":"2025-04-29","value":0},{"date":"2025-04-30","value":0},{"date":"2025-05-01","value":0},{"date":"2025-05-02","value":0},{"date":"2025-05-03","value":0},{"date":"2025-05-04","value":0},{"date":"2025-05-05","value":0},{"date":"2025-05-06","value":0},{"date":"2025-05-07","value":0},{"date":"2025-05-08","value":0},{"date":"2025-05-09","value":0},{"date":"2025-05-10","value":0},{"date":"2025-05-11","value":0},{"date":"2025-05-12","value":0},{"date":"2025-05-13","value":0},{"date":"2025-05-14","value":0},{"date":"2025-05-15","value":0},{"date":"2025-05-16","value":0},{"date":"2025-05-17","value":0},{"date":"2025-05-18","value":0},{"date":"2025-05-19","value":0},{"date":"2025-05-20","value":0},{"date":"2025-05-21","value":0},{"date":"2025-05-22","value":0},{"date":"2025-05-23","value":0},{"date":"2025-05-24","value":0},{"date":"2025-05-25","value":0},{"date":"2025-05-26","value":0},{"date":"2025-05-27","value":0},{"date":"2025-05-28","value":0},{"date":"2025-05-29","value":0},{"date":"2025-05-30","value":0},{"date":"2025-05-31","value":0},{"date":"2025-06-01","value":0},{"date":"2025-06-02","value":0},{"date":"2025-06-03","value":0},{"date":"2025-06-04","value":0},{"date":"2025-06-05","value":0},{"date":"2025-06-06","value":0},{"date":"2025-06-07","value":0},{"date":"2025-06-08","value":0},{"date":"2025-06-09","value":0},{"date":"2025-06-10","value":0},{"date":"2025-06-11","value":0},{"date":"2025-06-12","value":0},{"date":"2025-06-13","value":0},{"date":"2025-06-14","value":0},{"date":"2025-06-15","value":0},{"date":"2025-06-16","value":0},{"date":"2025-06-17","value":0},{"date":"2025-06-18","value":0},{"date":"2025-06-19","value":0},{"date":"2025-06-20","value":0},{"date":"2025-06-21","value":0},{"date":"2025-06-22","value":0},{"date":"2025-06-23","value":0},{"date":"2025-06-24","value":0},{"date":"2025-06-25","value":0},{"date":"2025-06-26","value":0},{"date":"2025-06-27","value":0},{"date":"2025-06-28","value":0},{"date":"2025-06-29","value":0},{"date":"2025-06-30","value":0},{"date":"2025-07-01","value":0},{"date":"2025-07-02","value":0},{"date":"2025-07-03","value":0},{"date":"2025-07-04","value":0},{"date":"2025-07-05","value":0},{"date":"2025-07-06","value":0},{"date":"2025-07-07","value":0},{"date":"2025-07-08","value":0},{"date":"2025-07-09","value":0},{"date":"2025-07-10","value":0},{"date":"2025-07-11","value":0},{"date":"2025-07-12","value":0},{"date":"2025-07-13","value":0},{"date":"2025-07-14","value":0},{"date":"2025-07-15","value":0},{"date":"2025-07-16","value":0},{"date":"2025-07-17","value":0},{"date":"2025-07-18","value":0},{"date":"2025-07-19","value":0},{"date":"2025-07-20","value":0},{"date":"2025-07-21","value":0},{"date":"2025-07-22","value":0},{"date":"2025-07-23","value":0},{"date":"2025-07-24","value":0},{"date":"2025-07-25","value":0},{"date":"2025-07-26","value":0},{"date":"2025-07-27","value":0},{"date":"2025-07-28","value":0},{"date":"2025-07-29","value":0},{"date":"2025-07-30","value":0},{"date":"2025-07-31","value":0},{"date":"2025-08-01","value":0},{"date":"2025-08-02","value":0},{"date":"2025-08-03","value":0},{"date":"2025-08-04","value":0},{"date":"2025-08-05","value":0},{"date":"2025-08-06","value":0},{"date":"2025-08-07","value":0},{"date":"2025-08-08","value":0},{"date":"2025-08-09","value":0},{"date":"2025-08-10","value":0},{"date":"2025-08-11","value":0},{"date":"2025-08-12","value":0},{"date":"2025-08-13","value":0},{"date":"2025-08-14","value":0},{"date":"2025-08-15","value":100.0},{"date":"2025-08-16","value":100.0},{"date":"2025-08-17","value":100.0},{"date":"2025-08-18","value":100.0},{"date":"2025-08-19","value":100.0},{"date":"2025-08-20","value":100.0},{"date":"2025-08-21","value":100.0},{"date":"2025-08-22","value":100.0},{"date":"2025-08-23","value":100.0},{"date":"2025-08-24","value":100.0},{"date":"2025-08-25","value":100.0},{"date":"2025-08-26","value":100.0},{"date":"2025-08-27","value":100.0},{"date":"2025-08-28","value":100.0},{"date":"2025-08-29","value":100.0},{"date":"2025-08-30","value":100.0},{"date":"2025-08-31","value":100.0},{"date":"2025-09-01","value":100.0},{"date":"2025-09-02","value":100.0},{"date":"2025-09-03","value":100.0},{"date":"2025-09-04","value":100.0},{"date":"2025-09-05","value":100.0},{"date":"2025-09-06","value":100.0},{"date":"2025-09-07","value":100.0},{"date":"2025-09-08","value":100.0},{"date":"2025-09-09","value":100.0},{"date":"2025-09-10","value":100.0},{"date":"2025-09-11","value":100.0},{"date":"2025-09-12","value":100.0},{"date":"2025-09-13","value":100.0},{"date":"2025-09-14","value":100.0},{"date":"2025-09-15","value":100.0},{"date":"2025-09-16","value":100.0},{"date":"2025-09-17","value":100.0},{"date":"2025-09-18","value":100.0},{"date":"2025-09-19","value":100.0},{"date":"2025-09-20","value":100.0},{"date":"2025-09-21","value":100.0},{"date":"2025-09-22","value":100.0},{"date":"2025-09-23","value":100.0},{"date":"2025-09-24","value":100.0},{"date":"2025-09-25","value":100.0},{"date":"2025-09-26","value":100.0},{"date":"2025-09-27","value":100.0},{"date":"2025-09-28","value":100.0},{"date":"2025-09-29","value":100.0},{"date":"2025-09-30","value":100.0},{"date":"2025-10-01","value":100.0},{"date":"2025-10-02","value":100.0},{"date":"2025-10-03","value":100.0},{"date":"2025-10-04","value":100.0},{"date":"2025-10-05","value":100.0},{"date":"2025-10-06","value":100.0},{"date":"2025-10-07","value":100.0},{"date":"2025-10-08","value":100.0},{"date":"2025-10-09","value":100.0},{"date":"2025-10-10","value":100.0},{"date":"2025-10-11","value":100.0},{"date":"2025-10-12","value":100.0},{"date":"2025-10-13","value":100.0},{"date":"2025-10-14","value":100.0},{"date":"2025-10-15","value":100.0},{"date":"2025-10-16","value":100.0},{"date":"2025-10-17","value":100.0},{"date":"2025-10-18","value":100.0},{"date":"2025-10-19","value":100.0},{"date":"2025-10-20","value":100.0},{"date":"2025-10-21","value":100.0},{"date":"2025-10-22","value":100.0},{"date":"2025-10-23","value":100.0},{"date":"2025-10-24","value":100.0},{"date":"2025-10-25","value":100.0},{"date":"2025-10-26","value":100.0},{"date":"2025-10-27","value":100.0},{"date":"2025-10-28","value":100.0},{"date":"2025-10-29","value":100.0},{"date":"2025-10-30","value":100.0},{"date":"2025-10-31","value":100.0},{"date":"2025-11-01","value":100.0},{"date":"2025-11-02","value":100.0},{"date":"2025-11-03","value":100.0},{"date":"2025-11-04","value":100.0},{"date":"2025-11-05","value":100.0},{"date":"2025-11-06","value":100.0},{"date":"2025-11-07","value":100.0},{"date":"2025-11-08","value":100.0},{"date":"2025-11-09","value":100.0},{"date":"2025-11-10","value":100.0},{"date":"2025-11-11","value":100.0},{"date":"2025-11-12","value":100.0},{"date":"2025-11-13","value":100.0},{"date":"2025-11-14","value":100.0},{"date":"2025-11-15","value":100.0},{"date":"2025-11-16","value":100.0},{"date":"2025-11-17","value":100.0},{"date":"2025-11-18","value":100.0},{"date":"2025-11-19","value":100.0},{"date":"2025-11-20","value":100.0},{"date":"2025-11-21","value":100.0},{"date":"2025-11-22","value":100.0},{"date":"2025-11-23","value":100.0},{"date":"2025-11-24","value":100.0},{"date":"2025-11-25","value":100.0},{"date":"2025-11-26","value":100.0},{"date":"2025-11-27","value":100.0},{"date":"2025-11-28","value":100.0},{"date":"2025-11-29","value":100.0},{"date":"2025-11-30","value":100.0},{"date":"2025-12-01","value":100.0},{"date":"2025-12-02","value":100.0},{"date":"2025-12-03","value":100.0},{"date":"2025-12-04","value":100.0},{"date":"2025-12-05","value":100.0},{"date":"2025-12-06","value":100.0},{"date":"2025-12-07","value":100.0},{"date":"2025-12-08","value":100.0},{"date":"2025-12-09","value":100.0},{"date":"2025-12-10","value":100.0},{"date":"2025-12-11","value":100.0},{"date":"2025-12-12","value":100.0},{"date":"2025-12-13","value":100.0},{"date":"2025-12-14","value":100.0},{"date":"2025-12-15","value":100.0},{"date":"2025-12-16","value":100.0},{"date":"2025-12-17","value":100.0},{"date":"2025-12-18","value":100.0},{"date":"2025-12-19","value":100.0},{"date":"2025-12-20","value":100.0},{"date":"2025-12-21","value":100.0},{"date":"2025-12-22","value":100.0},{"date":"2025-12-23","value":100.0},{"date":"2025-12-24","value":100.0},{"date":"2025-12-25","value":100.0},{"date":"2025-12-26","value":100.0},{"date":"2025-12-27","value":100.0},{"date":"2025-12-28","value":100.0},{"date":"2025-12-29","value":100.0},{"date":"2025-12-30","value":100.0},{"date":"2025-12-31","value":100.0},{"date":"2026-01-01","value":100.0},{"date":"2026-01-02","value":100.0},{"date":"2026-01-03","value":100.0},{"date":"2026-01-04","value":100.0},{"date":"2026-01-05","value":100.0},{"date":"2026-01-06","value":100.0},{"date":"2026-01-07","value":100.0},{"date":"2026-01-08","value":100.0},{"date":"2026-01-09","value":100.0},{"date":"2026-01-10","value":100.0},{"date":"2026-01-11","value":100.0},{"date":"2026-01-12","value":100.0},{"date":"2026-01-13","value":100.0},{"date":"2026-01-14","value":100.0},{"date":"2026-01-15","value":100.0},{"date":"2026-01-16","value":100.0},{"date":"2026-01-17","value":100.0},{"date":"2026-01-18","value":100.0},{"date":"2026-01-19","value":100.0},{"date":"2026-01-20","value":100.0},{"date":"2026-01-21","value":100.0},{"date":"2026-01-22","value":100.0},{"date":"2026-01-23","value":100.0},{"date":"2026-01-24","value":100.0},{"date":"2026-01-25","value":100.0},{"date":"2026-01-26","value":100.0},{"date":"2026-01-27","value":100.0},{"date":"2026-01-28","value":100.0},{"date":"2026-01-29","value":100.0},{"date":"2026-01-30","value":100.0},{"date":"2026-01-31","value":100.0},{"date":"2026-02-01","value":100.0},{"date":"2026-02-02","value":100.0},{"date":"2026-02-03","value":100.0},{"date":"2026-02-04","value":100.0},{"date":"2026-02-05","value":100.0},{"date":"2026-02-06","value":100.0},{"date":"2026-02-07","value":100.0},{"date":"2026-02-08","value":100.0},{"date":"2026-02-09","value":100.0},{"date":"2026-02-10","value":100.0},{"date":"2026-02-11","value":100.0},{"date":"2026-02-12","value":100.0},{"date":"2026-02-13","value":100.0},{"date":"2026-02-14","value":100.0},{"date":"2026-02-15","value":100.0},{"date":"2026-02-16","value":100.0},{"date":"2026-02-17","value":100.0},{"date":"2026-02-18","value":100.0},{"date":"2026-02-19","value":100.0},{"date":"2026-02-20","value":100.0},{"date":"2026-02-21","value":100.0},{"date":"2026-02-22","value":100.0},{"date":"2026-02-23","value":100.0},{"date":"2026-02-24","value":100.0},{"date":"2026-02-25","value":100.0},{"date":"2026-02-26","value":100.0},{"date":"2026-02-27","value":100.0},{"date":"2026-02-28","value":100.0},{"date":"2026-03-01","value":100.0},{"date":"2026-03-02","value":100.0},{"date":"2026-03-03","value":100.0},{"date":"2026-03-04","value":100.0},{"date":"2026-03-05","value":100.0},{"date":"2026-03-06","value":100.0},{"date":"2026-03-07","value":100.0},{"date":"2026-03-08","value":100.0},{"date":"2026-03-09","value":100.0},{"date":"2026-03-10","value":100.0},{"date":"2026-03-11","value":100.0},{"date":"2026-03-12","value":100.0},{"date":"2026-03-13","value":100.0},{"date":"2026-03-14","value":100.0},{"date":"2026-03-15","value":100.0},{"date":"2026-03-16","value":100.0},{"date":"2026-03-17","value":100.0},{"date":"2026-03-18","value":100.0},{"date":"2026-03-19","value":100.0},{"date":"2026-03-20","value":100.0},{"date":"2026-03-21","value":100.0},{"date":"2026-03-22","value":100.0},{"date":"2026-03-23","value":100.0},{"date":"2026-03-24","value":100.0},{"date":"2026-03-25","value":100.0},{"date":"2026-03-26","value":100.0},{"date":"2026-03-27","value":100.0},{"date":"2026-03-28","value":100.0},{"date":"2026-03-29","value":100.0},{"date":"2026-03-30","value":100.0},{"date":"2026-03-31","value":100.0},{"date":"2026-04-01","value":100.0},{"date":"2026-04-02","value":100.0},{"date":"2026-04-03","value":100.0},{"date":"2026-04-04","value":100.0},{"date":"2026-04-05","value":100.0},{"date":"2026-04-06","value":100.0},{"date":"2026-04-07","value":100.0},{"date":"2026-04-08","value":100.0},{"date":"2026-04-09","value":100.0},{"date":"2026-04-10","value":100.0},{"date":"2026-04-11","value":100.0},{"date":"2026-04-12","value":100.0},{"date":"2026-04-13","value":100.0},{"date":"2026-04-14","value":100.0},{"date":"2026-04-15","value":100.0},{"date":"2026-04-16","value":100.0},{"date":"2026-04-17","value":100.0},{"date":"2026-04-18","value":100.0},{"date":"2026-04-19","value":100.0},{"date":"2026-04-20","value":100.0},{"date":"2026-04-21","value":100.0},{"date":"2026-04-22","value":100.0},{"date":"2026-04-23","value":100.0},{"date":"2026-04-24","value":100.0},{"date":"2026-04-25","value":100.0},{"date":"2026-04-26","value":100.0},{"date":"2026-04-27","value":100.0},{"date":"2026-04-28","value":100.0},{"date":"2026-04-29","value":100.0},{"date":"2026-04-30","value":100.0},{"date":"2026-05-01","value":100.0},{"date":"2026-05-02","value":100.0},{"date":"2026-05-03","value":100.0},{"date":"2026-05-04","value":100.0},{"date":"2026-05-05","value":100.0},{"date":"2026-05-06","value":100.0},{"date":"2026-05-07","value":100.0},{"date":"2026-05-08","value":100.0},{"date":"2026-05-09","value":100.0},{"date":"2026-05-10","value":100.0},{"date":"2026-05-11","value":100.0},{"date":"2026-05-12","value":100.0},{"date":"2026-05-13","value":100.0},{"date":"2026-05-14","value":100.0},{"date":"2026-05-15","value":100.0},{"date":"2026-05-16","value":100.0},{"date":"2026-05-17","value":100.0},{"date":"2026-05-18","value":100.0},{"date":"2026-05-19","value":100.0},{"date":"2026-05-20","value":100.0},{"date":"2026-05-21","value":100.0},{"date":"2026-05-22","value":100.0},{"date":"2026-05-23","value":100.0},{"date":"2026-05-24","value":100.0},{"date":"2026-05-25","value":100.0},{"date":"2026-05-26","value":100.0},{"date":"2026-05-27","value":100.0},{"date":"2026-05-28","value":100.0},{"date":"2026-05-29","value":100.0},{"date":"2026-05-30","value":100.0},{"date":"2026-05-31","value":100.0},{"date":"2026-06-01","value":100.0},{"date":"2026-06-02","value":100.0},{"date":"2026-06-03","value":100.0},{"date":"2026-06-04","value":100.0},{"date":"2026-06-05","value":100.0},{"date":"2026-06-06","value":100.0},{"date":"2026-06-07","value":100.0},{"date":"2026-06-08","value":100.0},{"date":"2026-06-09","value":100.0},{"date":"2026-06-10","value":100.0},{"date":"2026-06-11","value":100.0},{"date":"2026-06-12","value":100.0},{"date":"2026-06-13","value":100.0},{"date":"2026-06-14","value":100.0},{"date":"2026-06-15","value":100.0},{"date":"2026-06-16","value":100.0},{"date":"2026-06-17","value":100.0},{"date":"2026-06-18","value":100.0},{"date":"2026-06-19","value":100.0},{"date":"2026-06-20","value":100.0},{"date":"2026-06-21","value":100.0},{"date":"2026-06-22","value":100.0},{"date":"2026-06-23","value":100.0},{"date":"2026-06-24","value":100.0},{"date":"2026-06-25","value":100.0},{"date":"2026-06-26","value":100.0},{"date":"2026-06-27","value":100.0},{"date":"2026-06-28","value":100.0},{"date":"2026-06-29","value":100.0},{"date":"2026-06-30","value":100.0},{"date":"2026-07-01","value":100.0},{"date":"2026-07-02","value":100.0},{"date":"2026-07-03","value":100.0},{"date":"2026-07-04","value":100.0},{"date":"2026-07-05","value":100.0},{"date":"2026-07-06","value":100.0},{"date":"2026-07-07","value":100.0},{"date":"2026-07-08","value":100.0},{"date":"2026-07-09","value":100.0},{"date":"2026-07-10","value":100.0},{"date":"2026-07-11","value":100.0},{"date":"2026-07-12","value":100.0},{"date":"2026-07-13","value":100.0},{"date":"2026-07-14","value":100.0},{"date":"2026-07-15","value":100.0},{"date":"2026-07-16","value":100.0},{"date":"2026-07-17","value":100.0},{"date":"2026-07-18","value":100.0},{"date":"2026-07-19","value":100.0},{"date":"2026-07-20","value":100.0},{"date":"2026-07-21","value":100.0},{"date":"2026-07-22","value":100.0},{"date":"2026-07-23","value":100.0},{"date":"2026-07-24","value":100.0},{"date":"2026-07-25","value":100.0},{"date":"2026-07-26","value":100.0},{"date":"2026-07-27","value":100.0},{"date":"2026-07-28","value":100.0},{"date":"2026-07-29","value":100.0},{"date":"2026-07-30","value":100.0},{"date":"2026-07-31","value":100.0},{"date":"2026-08-01","value":100.0},{"date":"2026-08-02","value":100.0},{"date":"2026-08-03","value":100.0},{"date":"2026-08-04","value":100.0},{"date":"2026-08-05","value":100.0},{"date":"2026-08-06","value":100.0},{"date":"2026-08-07","value":100.0},{"date":"2026-08-08","value":100.0},{"date":"2026-08-09","value":100.0},{"date":"2026-08-10","value":100.0},{"date":"2026-08-11","value":100.0},{"date":"2026-08-12","value":100.0},{"date":"2026-08-13","value":100.0},{"date":"2026-08-14","value":100.0},{"date":"2026-08-15","value":100.0},{"date":"2026-08-16","value":100.0},{"date":"2026-08-17","value":100.0},{"date":"2026-08-18","value":100.0},{"date":"2026-08-19","value":100.0},{"date":"2026-08-20","value":100.0},{"date":"2026-08-21","value":100.0},{"date":"2026-08-22","value":100.0},{"date":"2026-08-23","value":100.0},{"date":"2026-08-24","value":100.0},{"date":"2026-08-25","value":100.0},{"date":"2026-08-26","value":100.0},{"date":"2026-08-27","value":100.0},{"date":"2026-08-28","value":100.0},{"date":"2026-08-29","value":100.0},{"date":"2026-08-30","value":100.0},{"date":"2026-08-31","value":100.0},{"date":"2026-09-01","value":100.0},{"date":"2026-09-02","value":100.0},{"date":"2026-09-03","value":100.0},{"date":"2026-09-04","value":100.0},{"date":"2026-09-05","value":100.0},{"date":"2026-09-06","value":100.0},{"date":"2026-09-07","value":100.0},{"date":"2026-09-08","value":100.0},{"date":"2026-09-09","value":100.0},{"date":"2026-09-10","value":100.0},{"date":"2026-09-11","value":100.0},{"date":"2026-09-12","value":100.0},{"date":"2026-09-13","value":100.0},{"date":"2026-09-14","value":100.0},{"date":"2026-09-15","value":100.0},{"date":"2026-09-16","value":100.0},{"date":"2026-09-17","value":100.0},{"date":"2026-09-18","value":100.0},{"date":"2026-09-19","value":100.0},{"date":"2026-09-20","value":100.0},{"date":"2026-09-21","value":100.0},{"date":"2026-09-22","value":100.0},{"date":"2026-09-23","value":100.0},{"date":"2026-09-24","value":100.0},{"date":"2026-09-25","value":100.0},{"date":"2026-09-26","value":100.0},{"date":"2026-09-27","value":100.0},{"date":"2026-09-28","value":100.0},{"date":"2026-09-29","value":100.0},{"date":"2026-09-30","value":100.0},{"date":"2026-10-01","value":100.0},{"date":"2026-10-02","value":100.0},{"date":"2026-10-03","value":100.0},{"date":"2026-10-04","value":100.0},{"date":"2026-10-05","value":100.0},{"date":"2026-10-06","value":100.0},{"date":"2026-10-07","value":100.0},{"date":"2026-10-08","value":100.0},{"date":"2026-10-09","value":100.0},{"date":"2026-10-10","value":100.0},{"date":"2026-10-11","value":100.0},{"date":"2026-10-12","value":100.0},{"date":"2026-10-13","value":100.0},{"date":"2026-10-14","value":100.0},{"date":"2026-10-15","value":100.0},{"date":"2026-10-16","value":100.0},{"date":"2026-10-17","value":100.0},{"date":"2026-10-18","value":100.0},{"date":"2026-10-19","value":100.0},{"date":"2026-10-20","value":100.0},{"date":"2026-10-21","value":100.0},{"date":"2026-10-22","value":100.0},{"date":"2026-10-23","value":100.0},{"date":"2026-10-24","value":100.0},{"date":"2026-10-25","value":100.0},{"date":"2026-10-26","value":100.0},{"date":"2026-10-27","value":100.0},{"date":"2026-10-28","value":100.0},{"date":"2026-10-29","value":100.0},{"date":"2026-10-30","value":100.0},{"date":"2026-10-31","value":100.0},{"date":"2026-11-01","value":100.0},{"date":"2026-11-02","value":100.0},{"date":"2026-11-03","value":100.0},{"date":"2026-11-04","value":100.0},{"date":"2026-11-05","value":100.0},{"date":"2026-11-06","value":100.0},{"date":"2026-11-07","value":100.0},{"date":"2026-11-08","value":100.0},{"date":"2026-11-09","value":100.0},{"date":"2026-11-10","value":100.0},{"date":"2026-11-11","value":100.0},{"date":"2026-11-12","value":100.0},{"date":"2026-11-13","value":100.0},{"date":"2026-11-14","value":100.0},{"date":"2026-11-15","value":100.0},{"date":"2026-11-16","value":100.0},{"date":"2026-11-17","value":100.0},{"date":"2026-11-18","value":100.0},{"date":"2026-11-19","value":100.0},{"date":"2026-11-20","value":100.0},{"date":"2026-11-21","value":100.0},{"date":"2026-11-22","value":100.0},{"date":"2026-11-23","value":100.0},{"date":"2026-11-24","value":100.0},{"date":"2026-11-25","value":100.0},{"date":"2026-11-26","value":100.0},{"date":"2026-11-27","value":100.0},{"date":"2026-11-28","value":100.0},{"date":"2026-11-29","value":100.0},{"date":"2026-11-30","value":100.0},{"date":"2026-12-01","value":100.0},{"date":"2026-12-02","value":100.0},{"date":"2026-12-03","value":100.0},{"date":"2026-12-04","value":100.0},{"date":"2026-12-05","value":100.0},{"date":"2026-12-06","value":100.0},{"date":"2026-12-07","value":100.0},{"date":"2026-12-08","value":100.0},{"date":"2026-12-09","value":100.0},{"date":"2026-12-10","value":100.0},{"date":"2026-12-11","value":100.0},{"date":"2026-12-12","value":100.0},{"date":"2026-12-13","value":100.0},{"date":"2026-12-14","value":100.0},{"date":"2026-12-15","value":100.0},{"date":"2026-12-16","value":100.0},{"date":"2026-12-17","value":100.0},{"date":"2026-12-18","value":100.0},{"date":"2026-12-19","value":100.0},{"date":"2026-12-20","value":100.0},{"date":"2026-12-21","value":100.0},{"date":"2026-12-22","value":100.0},{"date":"2026-12-23","value":100.0},{"date":"2026-12-24","value":100.0},{"date":"2026-12-25","value":100.0},{"date":"2026-12-26","value":100.0},{"date":"2026-12-27","value":100.0},{"date":"2026-12-28","value":100.0},{"date":"2026-12-29","value":100.0},{"date":"2026-12-30","value":100.0},{"date":"2026-12-31","value":100.0},{"date":"2027-01-01","value":100.0},{"date":"2027-01-02","value":100.0},{"date":"2027-01-03","value":100.0},{"date":"2027-01-04","value":100.0},{"date":"2027-01-05","value":100.0},{"date":"2027-01-06","value":100.0},{"date":"2027-01-07","value":100.0},{"date":"2027-01-08","value":100.0},{"date":"2027-01-09","value":100.0},{"date":"2027-01-10","value":100.0},{"date":"2027-01-11","value":100.0},{"date":"2027-01-12","value":100.0},{"date":"2027-01-13","value":100.0},{"date":"2027-01-14","value":100.0},{"date":"2027-01-15","value":100.0},{"date":"2027-01-16","value":100.0},{"date":"2027-01-17","value":100.0},{"date":"2027-01-18","value":100.0},{"date":"2027-01-19","value":100.0},{"date":"2027-01-20","value":100.0},{"date":"2027-01-21","value":100.0},{"date":"2027-01-22","value":100.0},{"date":"2027-01-23","value":100.0},{"date":"2027-01-24","value":100.0},{"date":"2027-01-25","value":100.0},{"date":"2027-01-26","value":100.0},{"date":"2027-01-27","value":100.0},{"date":"2027-01-28","value":100.0},{"date":"2027-01-29","value":100.0},{"date":"2027-01-30","value":100.0},{"date":"2027-01-31","value":100.0},{"date":"2027-02-01","value":100.0},{"date":"2027-02-02","value":100.0},{"date":"2027-02-03","value":100.0},{"date":"2027-02-04","value":100.0},{"date":"2027-02-05","value":100.0},{"date":"2027-02-06","value":100.0},{"date":"2027-02-07","value":100.0},{"date":"2027-02-08","value":100.0},{"date":"2027-02-09","value":100.0},{"date":"2027-02-10","value":100.0},{"date":"2027-02-11","value":100.0},{"date":"2027-02-12","value":100.0},{"date":"2027-02-13","value":100.0},{"date":"2027-02-14","value":100.0},{"date":"2027-02-15","value":100.0},{"date":"2027-02-16","value":100.0},{"date":"2027-02-17","value":100.0},{"date":"2027-02-18","value":100.0},{"date":"2027-02-19","value":100.0},{"date":"2027-02-20","value":100.0},{"date":"2027-02-21","value":100.0},{"date":"2027-02-22","value":100.0},{"date":"2027-02-23","value":100.0},{"date":"2027-02-24","value":100.0},{"date":"2027-02-25","value":100.0},{"date":"2027-02-26","value":100.0},{"date":"2027-02-27","value":100.0},{"date":"2027-02-28","value":100.0},{"date":"2027-03-01","value":100.0},{"date":"2027-03-02","value":100.0},{"date":"2027-03-03","value":100.0},{"date":"2027-03-04","value":100.0},{"date":"2027-03-05","value":100.0},{"date":"2027-03-06","value":100.0},{"date":"2027-03-07","value":100.0},{"date":"2027-03-08","value":100.0},{"date":"2027-03-09","value":100.0},{"date":"2027-03-10","value":100.0},{"date":"2027-03-11","value":100.0},{"date":"2027-03-12","value":100.0},{"date":"2027-03-13","value":100.0},{"date":"2027-03-14","value":100.0},{"date":"2027-03-15","value":100.0},{"date":"2027-03-16","value":100.0},{"date":"2027-03-17","value":100.0},{"date":"2027-03-18","value":100.0},{"date":"2027-03-19","value":100.0},{"date":"2027-03-20","value":100.0},{"date":"2027-03-21","value":100.0},{"date":"2027-03-22","value":100.0},{"date":"2027-03-23","value":100.0},{"date":"2027-03-24","value":100.0},{"date":"2027-03-25","value":100.0},{"date":"2027-03-26","value":100.0},{"date":"2027-03-27","value":100.0},{"date":"2027-03-28","value":100.0},{"date":"2027-03-29","value":100.0},{"date":"2027-03-30","value":100.0},{"date":"2027-03-31","value":100.0},{"date":"2027-04-01","value":100.0},{"date":"2027-04-02","value":100.0},{"date":"2027-04-03","value":100.0},{"date":"2027-04-04","value":100.0},{"date":"2027-04-05","value":100.0},{"date":"2027-04-06","value":100.0},{"date":"2027-04-07","value":100.0},{"date":"2027-04-08","value":100.0},{"date":"2027-04-09","value":100.0},{"date":"2027-04-10","value":100.0},{"date":"2027-04-11","value":100.0},{"date":"2027-04-12","value":100.0},{"date":"2027-04-13","value":100.0},{"date":"2027-04-14","value":100.0},{"date":"2027-04-15","value":100.0},{"date":"2027-04-16","value":100.0},{"date":"2027-04-17","value":100.0},{"date":"2027-04-18","value":100.0},{"date":"2027-04-19","value":100.0},{"date":"2027-04-20","value":100.0},{"date":"2027-04-21","value":100.0},{"date":"2027-04-22","value":100.0},{"date":"2027-04-23","value":100.0},{"date":"2027-04-24","value":100.0},{"date":"2027-04-25","value":100.0},{"date":"2027-04-26","value":100.0},{"date":"2027-04-27","value":100.0},{"date":"2027-04-28","value":100.0},{"date":"2027-04-29","value":100.0},{"date":"2027-04-30","value":100.0},{"date":"2027-05-01","value":100.0},{"date":"2027-05-02","value":100.0},{"date":"2027-05-03","value":100.0},{"date":"2027-05-04","value":100.0},{"date":"2027-05-05","value":100.0},{"date":"2027-05-06","value":100.0},{"date":"2027-05-07","value":100.0},{"date":"2027-05-08","value":100.0},{"date":"2027-05-09","value":100.0},{"date":"2027-05-10","value":100.0},{"date":"2027-05-11","value":100.0},{"date":"2027-05-12","value":100.0},{"date":"2027-05-13","value":100.0},{"date":"2027-05-14","value":100.0},{"date":"2027-05-15","value":100.0},{"date":"2027-05-16","value":100.0},{"date":"2027-05-17","value":100.0},{"date":"2027-05-18","value":100.0},{"date":"2027-05-19","value":100.0},{"date":"2027-05-20","value":100.0},{"date":"2027-05-21","value":100.0},{"date":"2027-05-22","value":100.0},{"date":"2027-05-23","value":100.0},{"date":"2027-05-24","value":100.0},{"date":"2027-05-25","value":100.0},{"date":"2027-05-26","value":100.0},{"date":"2027-05-27","value":100.0},{"date":"2027-05-28","value":100.0},{"date":"2027-05-29","value":100.0},{"date":"2027-05-30","value":100.0},{"date":"2027-05-31","value":100.0},{"date":"2027-06-01","value":100.0},{"date":"2027-06-02","value":100.0},{"date":"2027-06-03","value":100.0},{"date":"2027-06-04","value":100.0},{"date":"2027-06-05","value":100.0},{"date":"2027-06-06","value":100.0},{"date":"2027-06-07","value":100.0},{"date":"2027-06-08","value":100.0},{"date":"2027-06-09","value":100.0},{"date":"2027-06-10","value":100.0},{"date":"2027-06-11","value":100.0},{"date":"2027-06-12","value":100.0},{"date":"2027-06-13","value":100.0},{"date":"2027-06-14","value":100.0},{"date":"2027-06-15","value":100.0},{"date":"2027-06-16","value":100.0},{"date":"2027-06-17","value":100.0},{"date":"2027-06-18","value":100.0},{"date":"2027-06-19","value":100.0},{"date":"2027-06-20","value":100.0},{"date":"2027-06-21","value":100.0},{"date":"2027-06-22","value":100.0},{"date":"2027-06-23","value":100.0},{"date":"2027-06-24","value":100.0},{"date":"2027-06-25","value":100.0},{"date":"2027-06-26","value":100.0},{"date":"2027-06-27","value":100.0},{"date":"2027-06-28","value":100.0},{"date":"2027-06-29","value":100.0},{"date":"2027-06-30","value":100.0},{"date":"2027-07-01","value":100.0},{"date":"2027-07-02","value":100.0},{"date":"2027-07-03","value":100.0},{"date":"2027-07-04","value":100.0},{"date":"2027-07-05","value":100.0},{"date":"2027-07-06","value":100.0},{"date":"2027-07-07","value":100.0},{"date":"2027-07-08","value":100.0},{"date":"2027-07-09","value":100.0},{"date":"2027-07-10","value":100.0},{"date":"2027-07-11","value":100.0},{"date":"2027-07-12","value":100.0},{"date":"2027-07-13","value":100.0},{"date":"2027-07-14","value":100.0},{"date":"2027-07-15","value":100.0},{"date":"2027-07-16","value":100.0},{"date":"2027-07-17","value":100.0},{"date":"2027-07-18","value":100.0},{"date":"2027-07-19","value":100.0},{"date":"2027-07-20","value":100.0},{"date":"2027-07-21","value":100.0},{"date":"2027-07-22","value":100.0},{"date":"2027-07-23","value":100.0},{"date":"2027-07-24","value":100.0},{"date":"2027-07-25","value":100.0},{"date":"2027-07-26","value":100.0},{"date":"2027-07-27","value":100.0},{"date":"2027-07-28","value":100.0},{"date":"2027-07-29","value":100.0},{"date":"2027-07-30","value":100.0},{"date":"2027-07-31","value":100.0},{"date":"2027-08-01","value":100.0},{"date":"2027-08-02","value":100.0},{"date":"2027-08-03","value":100.0},{"date":"2027-08-04","value":100.0},{"date":"2027-08-05","value":100.0},{"date":"2027-08-06","value":100.0},{"date":"2027-08-07","value":100.0},{"date":"2027-08-08","value":100.0},{"date":"2027-08-09","value":100.0},{"date":"2027-08-10","value":100.0},{"date":"2027-08-11","value":100.0},{"date":"2027-08-12","value":100.0},{"date":"2027-08-13","value":100.0},{"date":"2027-08-14","value":100.0},{"date":"2027-08-15","value":100.0},{"date":"2027-08-16","value":100.0},{"date":"2027-08-17","value":100.0},{"date":"2027-08-18","value":100.0},{"date":"2027-08-19","value":100.0},{"date":"2027-08-20","value":100.0},{"date":"2027-08-21","value":100.0},{"date":"2027-08-22","value":100.0},{"date":"2027-08-23","value":100.0},{"date":"2027-08-24","value":100.0},{"date":"2027-08-25","value":100.0},{"date":"2027-08-26","value":100.0},{"date":"2027-08-27","value":100.0},{"date":"2027-08-28","value":100.0},{"date":"2027-08-29","value":100.0},{"date":"2027-08-30","value":100.0},{"date":"2027-08-31","value":100.0},{"date":"2027-09-01","value":100.0},{"date":"2027-09-02","value":100.0},{"date":"2027-09-03","value":100.0},{"date":"2027-09-04","value":100.0},{"date":"2027-09-05","value":100.0},{"date":"2027-09-06","value":100.0},{"date":"2027-09-07","value":100.0},{"date":"2027-09-08","value":100.0},{"date":"2027-09-09","value":100.0},{"date":"2027-09-10","value":100.0},{"date":"2027-09-11","value":100.0},{"date":"2027-09-12","value":100.0},{"date":"2027-09-13","value":100.0},{"date":"2027-09-14","value":100.0},{"date":"2027-09-15","value":100.0},{"date":"2027-09-16","value":100.0},{"date":"2027-09-17","value":100.0},{"date":"2027-09-18","value":100.0},{"date":"2027-09-19","value":100.0},{"date":"2027-09-20","value":100.0},{"date":"2027-09-21","value":100.0},{"date":"2027-09-22","value":100.0},{"date":"2027-09-23","value":100.0},{"date":"2027-09-24","value":100.0},{"date":"2027-09-25","value":100.0},{"date":"2027-09-26","value":100.0},{"date":"2027-09-27","value":100.0},{"date":"2027-09-28","value":100.0},{"date":"2027-09-29","value":100.0},{"date":"2027-09-30","value":100.0},{"date":"2027-10-01","value":100.0},{"date":"2027-10-02","value":100.0},{"date":"2027-10-03","value":100.0},{"date":"2027-10-04","value":100.0},{"date":"2027-10-05","value":100.0},{"date":"2027-10-06","value":100.0},{"date":"2027-10-07","value":100.0},{"date":"2027-10-08","value":100.0},{"date":"2027-10-09","value":100.0},{"date":"2027-10-10","value":100.0},{"date":"2027-10-11","value":100.0}],"analysis":{"all":{"models":{"levels":{"status":"constant","n":290,"r2":null,"coefficients":{},"holdout_r2":null},"linear":{"status":"ok","n":386,"small_sample":false,"r2":0.010271,"coefficients":{"intercept":103.19656221,"supply_millions":-66156.4848286},"holdout_r2":0.077004},"returns":{"status":"constant","n":284,"r2":null,"coefficients":{},"holdout_r2":null},"market":{"status":"constant","n":284,"r2":null,"coefficients":{},"holdout_r2":null}},"events":[{"id":"coreweave-2025-08-15-first-session-after-expiry","date":"2025-08-15","session_date":"2025-08-15","before":-17.8188,"after":-5.5424,"path":[{"session":-5,"return":30.1945},{"session":-4,"return":40.4754},{"session":-3,"return":49.49},{"session":-2,"return":18.3458},{"session":-1,"return":0.0},{"session":0,"return":0.4673},{"session":1,"return":-2.7185},{"session":2,"return":-6.6479},{"session":3,"return":-8.0247},{"session":4,"return":-8.7584},{"session":5,"return":-5.5424}],"market_adjusted":-5.5983,"volatility_ratio":0.182,"turn":false,"independent_window":true}],"event_count":1,"mean_after":-5.5424,"mean_before":-17.8188,"turns":0,"window":["2025-03-28","2026-10-09"],"benchmark":"SPY","as_of":"current_reconstruction"},"1y":{"models":{"levels":{"status":"constant","n":252,"r2":null,"coefficients":{},"holdout_r2":null},"linear":{"status":"constant","n":252,"r2":null,"coefficients":{},"holdout_r2":null},"returns":{"status":"constant","n":246,"r2":null,"coefficients":{},"holdout_r2":null},"market":{"status":"constant","n":246,"r2":null,"coefficients":{},"holdout_r2":null}},"events":[],"event_count":0,"mean_after":null,"mean_before":null,"turns":0,"window":["2025-10-09","2026-10-09"],"benchmark":"SPY","as_of":"current_reconstruction"},"3m":{"models":{"levels":{"status":"constant","n":66,"r2":null,"coefficients":{},"holdout_r2":null},"linear":{"status":"constant","n":66,"r2":null,"coefficients":{},"holdout_r2":null},"returns":{"status":"constant","n":60,"r2":null,"coefficients":{},"holdout_r2":null},"market":{"status":"constant","n":60,"r2":null,"coefficients":{},"holdout_r2":null}},"events":[],"event_count":0,"mean_after":null,"mean_before":null,"turns":0,"window":["2026-07-09","2026-10-09"],"benchmark":"SPY","as_of":"current_reconstruction"}},"price_source":{"symbol":"CRWV","currency":"USD","interval":"1d","retrieved_at":"2026-10-11T02:00:22.506993Z","source_url":"https://query1.finance.yahoo.com/v8/finance/chart/CRWV?interval=1d&period1=1743120000&period2=1791684022&events=splits%2Cdiv","sha256":"0b231d8e3d70a37102d4cbaca64df8067859f806c5a58a6f613879210c774819"},"schedule_source":{"kind":"reviewed_schedule","reviewed_at":"2026-10-10"},"schedule_error":null,"state":"current","last_attempt":"2026-10-11T02:00:21.901049+00:00","error":null,"benchmark_as_of":"2026-10-09"},{"id":"FIG","definition":{"id":"FIG","name":"Figma","category":"stock","price_symbol":"FIG","price_start":"2025-07-31","unit":"shares","supply_label":"Extended-holder releases","basis":"The approximately 222.1M-share extended holder cohort; other holders are excluded.","coverage":"dated","notes":["Amounts are rounded published maxima. The September 2025 employee release and November standard-holder release are different cohorts."],"releases":[{"id":"fig-2025-11-07-first-extended-tranche","date":"2025-11-07","amount":38900000.0,"label":"First extended tranche","source":"fig","detail":"17.5%, after Q3 2025 results.","precision":"day","kind":"cliff","eligible":true},{"id":"fig-2026-02-20-second-extended-tranche","date":"2026-02-20","amount":44400000.0,"label":"Second extended tranche","source":"fig","detail":"20%, after the February 18 Q4 2025 results.","precision":"day","kind":"cliff","eligible":true},{"id":"fig-2026-05-18-third-extended-tranche","date":"2026-05-18","amount":61100000.0,"label":"Third extended tranche","source":"fig","detail":"27.5%, second trading day after the Thursday May 14 Q1 results.","precision":"day","kind":"cliff","eligible":true},{"id":"fig-2026-08-07-final-extended-tranche","date":"2026-08-07","amount":77700000.0,"label":"Final extended tranche","source":"fig","detail":"35%, second trading day after August 5 Q2 results.","precision":"day","kind":"cliff","eligible":true}],"streams":[],"sources":[{"id":"fig","title":"Figma \u00b7 extended lockup agreement","url":"https://www.sec.gov/Archives/edgar/data/0001579878/000157987825000026/fig-20250903.htm","kind":"filing","reviewed_at":"2026-10-10","sha256":"6efb5789e147994fec6707cd6a7f25a919b08992bd5600fa5725f38bc7e9e509"},{"id":"fig-q4","title":"Figma \u00b7 Q4 2025 results filing","url":"https://www.sec.gov/Archives/edgar/data/1579878/000162828026009024/fig-20260218.htm","kind":"filing","reviewed_at":"2026-10-10","sha256":"c8d295168dd11a66c591bd4a50edc38baa754a049a390da3c03020c82e91d7e4"},{"id":"fig-q1","title":"Figma \u00b7 Q1 2026 results filing","url":"https://www.sec.gov/Archives/edgar/data/1579878/000162828026035087/fig-20260514.htm","kind":"filing","reviewed_at":"2026-10-10","sha256":"d48692c95d1b59a6f40c5bde6e33a9e70859d308bd45a776c5078e1a4c287145"},{"id":"fig-q2","title":"Figma \u00b7 Q2 2026 results filing","url":"https://www.sec.gov/Archives/edgar/data/1579878/000162828026053331/fig-20260805.htm","kind":"filing","reviewed_at":"2026-10-10","sha256":"19da32da549b856476bf3d6825ff91b4620d71fafc07df316319ad80485fd34c"}],"cik":1579878,"dynamic":null},"prices":[{"date":"2025-07-31","close":115.5,"adjusted":115.5,"volume":64409000,"complete":true},{"date":"2025-08-01","close":122.0,"adjusted":122.0,"volume":56350600,"complete":true},{"date":"2025-08-04","close":88.5999984741211,"adjusted":88.5999984741211,"volume":39710100,"complete":true},{"date":"2025-08-05","close":79.08000183105469,"adjusted":79.08000183105469,"volume":25581100,"complete":true},{"date":"2025-08-06","close":90.31999969482422,"adjusted":90.31999969482422,"volume":28703600,"complete":true},{"date":"2025-08-07","close":78.23999786376953,"adjusted":78.23999786376953,"volume":14153700,"complete":true},{"date":"2025-08-08","close":78.11000061035156,"adjusted":78.11000061035156,"volume":7353700,"complete":true},{"date":"2025-08-11","close":82.5,"adjusted":82.5,"volume":8644600,"complete":true},{"date":"2025-08-12","close":87.36000061035156,"adjusted":87.36000061035156,"volume":10438200,"complete":true},{"date":"2025-08-13","close":81.91000366210938,"adjusted":81.91000366210938,"volume":8138900,"complete":true},{"date":"2025-08-14","close":76.30999755859375,"adjusted":76.30999755859375,"volume":8133900,"complete":true},{"date":"2025-08-15","close":79.41999816894531,"adjusted":79.41999816894531,"volume":4685900,"complete":true},{"date":"2025-08-18","close":76.16000366210938,"adjusted":76.16000366210938,"volume":4296800,"complete":true},{"date":"2025-08-19","close":69.41000366210938,"adjusted":69.41000366210938,"volume":9025600,"complete":true},{"date":"2025-08-20","close":74.04000091552734,"adjusted":74.04000091552734,"volume":8574000,"complete":true},{"date":"2025-08-21","close":72.76000213623047,"adjusted":72.76000213623047,"volume":2786400,"complete":true},{"date":"2025-08-22","close":77.30000305175781,"adjusted":77.30000305175781,"volume":4151900,"complete":true},{"date":"2025-08-25","close":70.4000015258789,"adjusted":70.4000015258789,"volume":6761600,"complete":true},{"date":"2025-08-26","close":70.12999725341797,"adjusted":70.12999725341797,"volume":3355400,"complete":true},{"date":"2025-08-27","close":69.87999725341797,"adjusted":69.87999725341797,"volume":3915300,"complete":true},{"date":"2025-08-28","close":71.26000213623047,"adjusted":71.26000213623047,"volume":3138000,"complete":true},{"date":"2025-08-29","close":70.27999877929688,"adjusted":70.27999877929688,"volume":3420000,"complete":true},{"date":"2025-09-02","close":65.56999969482422,"adjusted":65.56999969482422,"volume":8027800,"complete":true},{"date":"2025-09-03","close":68.12999725341797,"adjusted":68.12999725341797,"volume":12276100,"complete":true},{"date":"2025-09-04","close":54.560001373291016,"adjusted":54.560001373291016,"volume":29316400,"complete":true},{"date":"2025-09-05","close":54.86000061035156,"adjusted":54.86000061035156,"volume":20813800,"complete":true},{"date":"2025-09-08","close":52.470001220703125,"adjusted":52.470001220703125,"volume":9662800,"complete":true},{"date":"2025-09-09","close":53.31999969482422,"adjusted":53.31999969482422,"volume":7845400,"complete":true},{"date":"2025-09-10","close":51.060001373291016,"adjusted":51.060001373291016,"volume":9614200,"complete":true},{"date":"2025-09-11","close":55.959999084472656,"adjusted":55.959999084472656,"volume":13224300,"complete":true},{"date":"2025-09-12","close":53.06999969482422,"adjusted":53.06999969482422,"volume":8611000,"complete":true},{"date":"2025-09-15","close":54.119998931884766,"adjusted":54.119998931884766,"volume":8938800,"complete":true},{"date":"2025-09-16","close":53.66999816894531,"adjusted":53.66999816894531,"volume":5707500,"complete":true},{"date":"2025-09-17","close":54.779998779296875,"adjusted":54.779998779296875,"volume":11400900,"complete":true},{"date":"2025-09-18","close":58.40999984741211,"adjusted":58.40999984741211,"volume":12053100,"complete":true},{"date":"2025-09-19","close":56.810001373291016,"adjusted":56.810001373291016,"volume":10658500,"complete":true},{"date":"2025-09-22","close":58.790000915527344,"adjusted":58.790000915527344,"volume":9769200,"complete":true},{"date":"2025-09-23","close":58.130001068115234,"adjusted":58.130001068115234,"volume":7677300,"complete":true},{"date":"2025-09-24","close":55.209999084472656,"adjusted":55.209999084472656,"volume":9373600,"complete":true},{"date":"2025-09-25","close":54.38999938964844,"adjusted":54.38999938964844,"volume":6701500,"complete":true},{"date":"2025-09-26","close":52.90999984741211,"adjusted":52.90999984741211,"volume":7584500,"complete":true},{"date":"2025-09-29","close":53.150001525878906,"adjusted":53.150001525878906,"volume":5645700,"complete":true},{"date":"2025-09-30","close":51.869998931884766,"adjusted":51.869998931884766,"volume":7998400,"complete":true},{"date":"2025-10-01","close":50.29999923706055,"adjusted":50.29999923706055,"volume":11446300,"complete":true},{"date":"2025-10-02","close":51.90999984741211,"adjusted":51.90999984741211,"volume":6991100,"complete":true},{"date":"2025-10-03","close":53.040000915527344,"adjusted":53.040000915527344,"volume":11309000,"complete":true},{"date":"2025-10-06","close":56.959999084472656,"adjusted":56.959999084472656,"volume":28006300,"complete":true},{"date":"2025-10-07","close":60.84000015258789,"adjusted":60.84000015258789,"volume":25145800,"complete":true},{"date":"2025-10-08","close":71.08000183105469,"adjusted":71.08000183105469,"volume":27356500,"complete":true},{"date":"2025-10-09","close":67.94000244140625,"adjusted":67.94000244140625,"volume":11430500,"complete":true},{"date":"2025-10-10","close":61.060001373291016,"adjusted":61.060001373291016,"volume":16558800,"complete":true},{"date":"2025-10-13","close":64.27999877929688,"adjusted":64.27999877929688,"volume":8221800,"complete":true},{"date":"2025-10-14","close":60.81999969482422,"adjusted":60.81999969482422,"volume":7166700,"complete":true},{"date":"2025-10-15","close":63.81999969482422,"adjusted":63.81999969482422,"volume":10656800,"complete":true},{"date":"2025-10-16","close":57.790000915527344,"adjusted":57.790000915527344,"volume":16694300,"complete":true},{"date":"2025-10-17","close":56.84000015258789,"adjusted":56.84000015258789,"volume":7529100,"complete":true},{"date":"2025-10-20","close":55.709999084472656,"adjusted":55.709999084472656,"volume":7895600,"complete":true},{"date":"2025-10-21","close":55.709999084472656,"adjusted":55.709999084472656,"volume":5368200,"complete":true},{"date":"2025-10-22","close":52.810001373291016,"adjusted":52.810001373291016,"volume":8750200,"complete":true},{"date":"2025-10-23","close":53.349998474121094,"adjusted":53.349998474121094,"volume":3545800,"complete":true},{"date":"2025-10-24","close":53.36000061035156,"adjusted":53.36000061035156,"volume":4439800,"complete":true},{"date":"2025-10-27","close":53.13999938964844,"adjusted":53.13999938964844,"volume":4333200,"complete":true},{"date":"2025-10-28","close":51.88999938964844,"adjusted":51.88999938964844,"volume":4810100,"complete":true},{"date":"2025-10-29","close":50.810001373291016,"adjusted":50.810001373291016,"volume":5824500,"complete":true},{"date":"2025-10-30","close":48.84000015258789,"adjusted":48.84000015258789,"volume":6417400,"complete":true},{"date":"2025-10-31","close":49.84000015258789,"adjusted":49.84000015258789,"volume":8199000,"complete":true},{"date":"2025-11-03","close":48.16999816894531,"adjusted":48.16999816894531,"volume":8654500,"complete":true},{"date":"2025-11-04","close":45.810001373291016,"adjusted":45.810001373291016,"volume":7701200,"complete":true},{"date":"2025-11-05","close":44.0099983215332,"adjusted":44.0099983215332,"volume":14285500,"complete":true},{"date":"2025-11-06","close":45.97999954223633,"adjusted":45.97999954223633,"volume":20916700,"complete":true},{"date":"2025-11-07","close":44.25,"adjusted":44.25,"volume":32071000,"complete":true},{"date":"2025-11-10","close":44.41999816894531,"adjusted":44.41999816894531,"volume":12845100,"complete":true},{"date":"2025-11-11","close":44.47999954223633,"adjusted":44.47999954223633,"volume":9644500,"complete":true},{"date":"2025-11-12","close":44.0,"adjusted":44.0,"volume":5309000,"complete":true},{"date":"2025-11-13","close":40.560001373291016,"adjusted":40.560001373291016,"volume":10436000,"complete":true},{"date":"2025-11-14","close":38.529998779296875,"adjusted":38.529998779296875,"volume":8574100,"complete":true},{"date":"2025-11-17","close":37.380001068115234,"adjusted":37.380001068115234,"volume":14106700,"complete":true},{"date":"2025-11-18","close":36.7599983215332,"adjusted":36.7599983215332,"volume":9129200,"complete":true},{"date":"2025-11-19","close":35.7400016784668,"adjusted":35.7400016784668,"volume":6637100,"complete":true},{"date":"2025-11-20","close":33.56999969482422,"adjusted":33.56999969482422,"volume":8622500,"complete":true},{"date":"2025-11-21","close":34.310001373291016,"adjusted":34.310001373291016,"volume":7307300,"complete":true},{"date":"2025-11-24","close":35.470001220703125,"adjusted":35.470001220703125,"volume":7173900,"complete":true},{"date":"2025-11-25","close":35.5,"adjusted":35.5,"volume":5388300,"complete":true},{"date":"2025-11-26","close":36.130001068115234,"adjusted":36.130001068115234,"volume":4800500,"complete":true},{"date":"2025-11-28","close":35.970001220703125,"adjusted":35.970001220703125,"volume":2927800,"complete":true},{"date":"2025-12-01","close":35.689998626708984,"adjusted":35.689998626708984,"volume":6044600,"complete":true},{"date":"2025-12-02","close":36.18000030517578,"adjusted":36.18000030517578,"volume":5073000,"complete":true},{"date":"2025-12-03","close":37.369998931884766,"adjusted":37.369998931884766,"volume":4053100,"complete":true},{"date":"2025-12-04","close":38.709999084472656,"adjusted":38.709999084472656,"volume":6476100,"complete":true},{"date":"2025-12-05","close":37.970001220703125,"adjusted":37.970001220703125,"volume":5004800,"complete":true},{"date":"2025-12-08","close":37.650001525878906,"adjusted":37.650001525878906,"volume":4985400,"complete":true},{"date":"2025-12-09","close":38.470001220703125,"adjusted":38.470001220703125,"volume":4096800,"complete":true},{"date":"2025-12-10","close":39.2599983215332,"adjusted":39.2599983215332,"volume":6343600,"complete":true},{"date":"2025-12-11","close":38.689998626708984,"adjusted":38.689998626708984,"volume":4020600,"complete":true},{"date":"2025-12-12","close":36.06999969482422,"adjusted":36.06999969482422,"volume":5021800,"complete":true},{"date":"2025-12-15","close":35.08000183105469,"adjusted":35.08000183105469,"volume":7219400,"complete":true},{"date":"2025-12-16","close":35.939998626708984,"adjusted":35.939998626708984,"volume":4747800,"complete":true},{"date":"2025-12-17","close":37.36000061035156,"adjusted":37.36000061035156,"volume":6076500,"complete":true},{"date":"2025-12-18","close":36.9900016784668,"adjusted":36.9900016784668,"volume":5574400,"complete":true},{"date":"2025-12-19","close":39.47999954223633,"adjusted":39.47999954223633,"volume":5513900,"complete":true},{"date":"2025-12-22","close":39.25,"adjusted":39.25,"volume":4575800,"complete":true},{"date":"2025-12-23","close":38.38999938964844,"adjusted":38.38999938964844,"volume":3861100,"complete":true},{"date":"2025-12-24","close":38.86000061035156,"adjusted":38.86000061035156,"volume":1552800,"complete":true},{"date":"2025-12-26","close":38.540000915527344,"adjusted":38.540000915527344,"volume":3282000,"complete":true},{"date":"2025-12-29","close":37.83000183105469,"adjusted":37.83000183105469,"volume":3631600,"complete":true},{"date":"2025-12-30","close":37.630001068115234,"adjusted":37.630001068115234,"volume":3604700,"complete":true},{"date":"2025-12-31","close":37.369998931884766,"adjusted":37.369998931884766,"volume":5020700,"complete":true},{"date":"2026-01-02","close":37.61000061035156,"adjusted":37.61000061035156,"volume":5350300,"complete":true},{"date":"2026-01-05","close":37.06999969482422,"adjusted":37.06999969482422,"volume":7240900,"complete":true},{"date":"2026-01-06","close":37.4900016784668,"adjusted":37.4900016784668,"volume":4985100,"complete":true},{"date":"2026-01-07","close":37.2599983215332,"adjusted":37.2599983215332,"volume":3169800,"complete":true},{"date":"2026-01-08","close":37.27000045776367,"adjusted":37.27000045776367,"volume":3881500,"complete":true},{"date":"2026-01-09","close":37.33000183105469,"adjusted":37.33000183105469,"volume":4021700,"complete":true},{"date":"2026-01-12","close":36.400001525878906,"adjusted":36.400001525878906,"volume":5117300,"complete":true},{"date":"2026-01-13","close":33.560001373291016,"adjusted":33.560001373291016,"volume":14265800,"complete":true},{"date":"2026-01-14","close":32.36000061035156,"adjusted":32.36000061035156,"volume":8960300,"complete":true},{"date":"2026-01-15","close":31.600000381469727,"adjusted":31.600000381469727,"volume":7897300,"complete":true},{"date":"2026-01-16","close":29.56999969482422,"adjusted":29.56999969482422,"volume":14904600,"complete":true},{"date":"2026-01-20","close":27.760000228881836,"adjusted":27.760000228881836,"volume":14621800,"complete":true},{"date":"2026-01-21","close":27.06999969482422,"adjusted":27.06999969482422,"volume":11862900,"complete":true},{"date":"2026-01-22","close":28.420000076293945,"adjusted":28.420000076293945,"volume":12308900,"complete":true},{"date":"2026-01-23","close":28.93000030517578,"adjusted":28.93000030517578,"volume":6581200,"complete":true},{"date":"2026-01-26","close":29.170000076293945,"adjusted":29.170000076293945,"volume":6760400,"complete":true},{"date":"2026-01-27","close":28.459999084472656,"adjusted":28.459999084472656,"volume":6393400,"complete":true},{"date":"2026-01-28","close":30.059999465942383,"adjusted":30.059999465942383,"volume":7587000,"complete":true},{"date":"2026-01-29","close":27.06999969482422,"adjusted":27.06999969482422,"volume":11330800,"complete":true},{"date":"2026-01-30","close":25.920000076293945,"adjusted":25.920000076293945,"volume":9106300,"complete":true},{"date":"2026-02-02","close":24.0,"adjusted":24.0,"volume":14686700,"complete":true},{"date":"2026-02-03","close":21.389999389648438,"adjusted":21.389999389648438,"volume":25595900,"complete":true},{"date":"2026-02-04","close":22.510000228881836,"adjusted":22.510000228881836,"volume":24194000,"complete":true},{"date":"2026-02-05","close":22.200000762939453,"adjusted":22.200000762939453,"volume":25140300,"complete":true},{"date":"2026-02-06","close":21.989999771118164,"adjusted":21.989999771118164,"volume":12071600,"complete":true},{"date":"2026-02-09","close":22.1299991607666,"adjusted":22.1299991607666,"volume":8852100,"complete":true},{"date":"2026-02-10","close":24.100000381469727,"adjusted":24.100000381469727,"volume":27066900,"complete":true},{"date":"2026-02-11","close":22.56999969482422,"adjusted":22.56999969482422,"volume":12262400,"complete":true},{"date":"2026-02-12","close":22.020000457763672,"adjusted":22.020000457763672,"volume":9605400,"complete":true},{"date":"2026-02-13","close":22.530000686645508,"adjusted":22.530000686645508,"volume":9365200,"complete":true},{"date":"2026-02-17","close":23.100000381469727,"adjusted":23.100000381469727,"volume":12748200,"complete":true},{"date":"2026-02-18","close":24.190000534057617,"adjusted":24.190000534057617,"volume":25278100,"complete":true},{"date":"2026-02-19","close":25.860000610351562,"adjusted":25.860000610351562,"volume":65989900,"complete":true},{"date":"2026-02-20","close":26.09000015258789,"adjusted":26.09000015258789,"volume":42502400,"complete":true},{"date":"2026-02-23","close":24.75,"adjusted":24.75,"volume":26505100,"complete":true},{"date":"2026-02-24","close":27.43000030517578,"adjusted":27.43000030517578,"volume":23545400,"complete":true},{"date":"2026-02-25","close":31.239999771118164,"adjusted":31.239999771118164,"volume":28113700,"complete":true},{"date":"2026-02-26","close":30.219999313354492,"adjusted":30.219999313354492,"volume":26026600,"complete":true},{"date":"2026-02-27","close":29.389999389648438,"adjusted":29.389999389648438,"volume":13065800,"complete":true},{"date":"2026-03-02","close":29.290000915527344,"adjusted":29.290000915527344,"volume":12043700,"complete":true},{"date":"2026-03-03","close":30.739999771118164,"adjusted":30.739999771118164,"volume":12244000,"complete":true},{"date":"2026-03-04","close":29.639999389648438,"adjusted":29.639999389648438,"volume":12027300,"complete":true},{"date":"2026-03-05","close":30.299999237060547,"adjusted":30.299999237060547,"volume":14166600,"complete":true},{"date":"2026-03-06","close":29.110000610351562,"adjusted":29.110000610351562,"volume":8577900,"complete":true},{"date":"2026-03-09","close":30.479999542236328,"adjusted":30.479999542236328,"volume":12913300,"complete":true},{"date":"2026-03-10","close":28.350000381469727,"adjusted":28.350000381469727,"volume":10292000,"complete":true},{"date":"2026-03-11","close":27.84000015258789,"adjusted":27.84000015258789,"volume":8963000,"complete":true},{"date":"2026-03-12","close":26.170000076293945,"adjusted":26.170000076293945,"volume":9543000,"complete":true},{"date":"2026-03-13","close":26.030000686645508,"adjusted":26.030000686645508,"volume":9088000,"complete":true},{"date":"2026-03-16","close":27.15999984741211,"adjusted":27.15999984741211,"volume":8788700,"complete":true},{"date":"2026-03-17","close":27.450000762939453,"adjusted":27.450000762939453,"volume":6134900,"complete":true},{"date":"2026-03-18","close":25.260000228881836,"adjusted":25.260000228881836,"volume":17146200,"complete":true},{"date":"2026-03-19","close":24.219999313354492,"adjusted":24.219999313354492,"volume":19230100,"complete":true},{"date":"2026-03-20","close":23.729999542236328,"adjusted":23.729999542236328,"volume":18151500,"complete":true},{"date":"2026-03-23","close":23.200000762939453,"adjusted":23.200000762939453,"volume":14347600,"complete":true},{"date":"2026-03-24","close":21.8700008392334,"adjusted":21.8700008392334,"volume":22840100,"complete":true},{"date":"2026-03-25","close":21.09000015258789,"adjusted":21.09000015258789,"volume":15447800,"complete":true},{"date":"2026-03-26","close":22.149999618530273,"adjusted":22.149999618530273,"volume":12794700,"complete":true},{"date":"2026-03-27","close":20.190000534057617,"adjusted":20.190000534057617,"volume":16960500,"complete":true},{"date":"2026-03-30","close":20.15999984741211,"adjusted":20.15999984741211,"volume":7983600,"complete":true},{"date":"2026-03-31","close":21.139999389648438,"adjusted":21.139999389648438,"volume":13270100,"complete":true},{"date":"2026-04-01","close":20.420000076293945,"adjusted":20.420000076293945,"volume":9333000,"complete":true},{"date":"2026-04-02","close":21.270000457763672,"adjusted":21.270000457763672,"volume":8354700,"complete":true},{"date":"2026-04-06","close":21.420000076293945,"adjusted":21.420000076293945,"volume":5686900,"complete":true},{"date":"2026-04-07","close":21.190000534057617,"adjusted":21.190000534057617,"volume":6703000,"complete":true},{"date":"2026-04-08","close":20.149999618530273,"adjusted":20.149999618530273,"volume":15415300,"complete":true},{"date":"2026-04-09","close":19.079999923706055,"adjusted":19.079999923706055,"volume":15769800,"complete":true},{"date":"2026-04-10","close":18.15999984741211,"adjusted":18.15999984741211,"volume":16568000,"complete":true},{"date":"2026-04-13","close":19.18000030517578,"adjusted":19.18000030517578,"volume":14804900,"complete":true},{"date":"2026-04-14","close":18.420000076293945,"adjusted":18.420000076293945,"volume":23762400,"complete":true},{"date":"2026-04-15","close":20.34000015258789,"adjusted":20.34000015258789,"volume":18388700,"complete":true},{"date":"2026-04-16","close":20.31999969482422,"adjusted":20.31999969482422,"volume":21745400,"complete":true},{"date":"2026-04-17","close":18.920000076293945,"adjusted":18.920000076293945,"volume":37424000,"complete":true},{"date":"2026-04-20","close":19.010000228881836,"adjusted":19.010000228881836,"volume":13533400,"complete":true},{"date":"2026-04-21","close":18.719999313354492,"adjusted":18.719999313354492,"volume":21954500,"complete":true},{"date":"2026-04-22","close":19.170000076293945,"adjusted":19.170000076293945,"volume":10642200,"complete":true},{"date":"2026-04-23","close":17.31999969482422,"adjusted":17.31999969482422,"volume":23425600,"complete":true},{"date":"2026-04-24","close":17.469999313354492,"adjusted":17.469999313354492,"volume":20942100,"complete":true},{"date":"2026-04-27","close":17.309999465942383,"adjusted":17.309999465942383,"volume":10729700,"complete":true},{"date":"2026-04-28","close":17.18000030517578,"adjusted":17.18000030517578,"volume":9870200,"complete":true},{"date":"2026-04-29","close":16.860000610351562,"adjusted":16.860000610351562,"volume":10767400,"complete":true},{"date":"2026-04-30","close":17.700000762939453,"adjusted":17.700000762939453,"volume":13548000,"complete":true},{"date":"2026-05-01","close":18.739999771118164,"adjusted":18.739999771118164,"volume":24134200,"complete":true},{"date":"2026-05-04","close":19.959999084472656,"adjusted":19.959999084472656,"volume":19307400,"complete":true},{"date":"2026-05-05","close":19.420000076293945,"adjusted":19.420000076293945,"volume":12728600,"complete":true},{"date":"2026-05-06","close":19.290000915527344,"adjusted":19.290000915527344,"volume":15420300,"complete":true},{"date":"2026-05-07","close":20.559999465942383,"adjusted":20.559999465942383,"volume":18444500,"complete":true},{"date":"2026-05-08","close":20.65999984741211,"adjusted":20.65999984741211,"volume":10563600,"complete":true},{"date":"2026-05-11","close":20.049999237060547,"adjusted":20.049999237060547,"volume":14182400,"complete":true},{"date":"2026-05-12","close":19.329999923706055,"adjusted":19.329999923706055,"volume":10118800,"complete":true},{"date":"2026-05-13","close":18.940000534057617,"adjusted":18.940000534057617,"volume":13430000,"complete":true},{"date":"2026-05-14","close":20.239999771118164,"adjusted":20.239999771118164,"volume":49141800,"complete":true},{"date":"2026-05-15","close":22.920000076293945,"adjusted":22.920000076293945,"volume":77424700,"complete":true},{"date":"2026-05-18","close":24.360000610351562,"adjusted":24.360000610351562,"volume":39321700,"complete":true},{"date":"2026-05-19","close":23.270000457763672,"adjusted":23.270000457763672,"volume":34473100,"complete":true},{"date":"2026-05-20","close":22.579999923706055,"adjusted":22.579999923706055,"volume":17590800,"complete":true},{"date":"2026-05-21","close":21.59000015258789,"adjusted":21.59000015258789,"volume":15986900,"complete":true},{"date":"2026-05-22","close":22.709999084472656,"adjusted":22.709999084472656,"volume":16884700,"complete":true},{"date":"2026-05-26","close":21.959999084472656,"adjusted":21.959999084472656,"volume":14049600,"complete":true},{"date":"2026-05-27","close":21.34000015258789,"adjusted":21.34000015258789,"volume":15994300,"complete":true},{"date":"2026-05-28","close":23.459999084472656,"adjusted":23.459999084472656,"volume":18798200,"complete":true},{"date":"2026-05-29","close":25.5,"adjusted":25.5,"volume":32656300,"complete":true},{"date":"2026-06-01","close":27.1200008392334,"adjusted":27.1200008392334,"volume":23457300,"complete":true},{"date":"2026-06-02","close":24.290000915527344,"adjusted":24.290000915527344,"volume":20362000,"complete":true},{"date":"2026-06-03","close":22.790000915527344,"adjusted":22.790000915527344,"volume":14778700,"complete":true},{"date":"2026-06-04","close":22.510000228881836,"adjusted":22.510000228881836,"volume":14246200,"complete":true},{"date":"2026-06-05","close":21.75,"adjusted":21.75,"volume":16435800,"complete":true},{"date":"2026-06-08","close":21.100000381469727,"adjusted":21.100000381469727,"volume":11074200,"complete":true},{"date":"2026-06-09","close":20.489999771118164,"adjusted":20.489999771118164,"volume":16639800,"complete":true},{"date":"2026-06-10","close":19.790000915527344,"adjusted":19.790000915527344,"volume":12604500,"complete":true},{"date":"2026-06-11","close":19.34000015258789,"adjusted":19.34000015258789,"volume":20113700,"complete":true},{"date":"2026-06-12","close":18.540000915527344,"adjusted":18.540000915527344,"volume":23454400,"complete":true},{"date":"2026-06-15","close":18.510000228881836,"adjusted":18.510000228881836,"volume":18381100,"complete":true},{"date":"2026-06-16","close":17.979999542236328,"adjusted":17.979999542236328,"volume":12867000,"complete":true},{"date":"2026-06-17","close":18.649999618530273,"adjusted":18.649999618530273,"volume":29751400,"complete":true},{"date":"2026-06-18","close":18.8799991607666,"adjusted":18.8799991607666,"volume":20673200,"complete":true},{"date":"2026-06-22","close":19.079999923706055,"adjusted":19.079999923706055,"volume":17056800,"complete":true},{"date":"2026-06-23","close":18.989999771118164,"adjusted":18.989999771118164,"volume":16882300,"complete":true},{"date":"2026-06-24","close":18.639999389648438,"adjusted":18.639999389648438,"volume":17705100,"complete":true},{"date":"2026-06-25","close":16.84000015258789,"adjusted":16.84000015258789,"volume":25208600,"complete":true},{"date":"2026-06-26","close":18.6200008392334,"adjusted":18.6200008392334,"volume":32174500,"complete":true},{"date":"2026-06-29","close":19.079999923706055,"adjusted":19.079999923706055,"volume":18708600,"complete":true},{"date":"2026-06-30","close":18.09000015258789,"adjusted":18.09000015258789,"volume":16823700,"complete":true},{"date":"2026-07-01","close":19.489999771118164,"adjusted":19.489999771118164,"volume":16520700,"complete":true},{"date":"2026-07-02","close":21.34000015258789,"adjusted":21.34000015258789,"volume":25634900,"complete":true},{"date":"2026-07-06","close":21.079999923706055,"adjusted":21.079999923706055,"volume":12347100,"complete":true},{"date":"2026-07-07","close":22.190000534057617,"adjusted":22.190000534057617,"volume":26904200,"complete":true},{"date":"2026-07-08","close":21.670000076293945,"adjusted":21.670000076293945,"volume":32770600,"complete":true},{"date":"2026-07-09","close":22.260000228881836,"adjusted":22.260000228881836,"volume":37103800,"complete":true},{"date":"2026-07-10","close":21.110000610351562,"adjusted":21.110000610351562,"volume":18031100,"complete":true},{"date":"2026-07-13","close":23.649999618530273,"adjusted":23.649999618530273,"volume":29817600,"complete":true},{"date":"2026-07-14","close":23.860000610351562,"adjusted":23.860000610351562,"volume":33220800,"complete":true},{"date":"2026-07-15","close":23.5,"adjusted":23.5,"volume":15183600,"complete":true},{"date":"2026-07-16","close":23.40999984741211,"adjusted":23.40999984741211,"volume":17051900,"complete":true},{"date":"2026-07-17","close":23.950000762939453,"adjusted":23.950000762939453,"volume":28828900,"complete":true},{"date":"2026-07-20","close":24.020000457763672,"adjusted":24.020000457763672,"volume":17502200,"complete":true},{"date":"2026-07-21","close":21.93000030517578,"adjusted":21.93000030517578,"volume":30302700,"complete":true},{"date":"2026-07-22","close":21.469999313354492,"adjusted":21.469999313354492,"volume":13486000,"complete":true},{"date":"2026-07-23","close":20.0,"adjusted":20.0,"volume":16406100,"complete":true},{"date":"2026-07-24","close":21.1200008392334,"adjusted":21.1200008392334,"volume":14239200,"complete":true},{"date":"2026-07-27","close":22.940000534057617,"adjusted":22.940000534057617,"volume":14701800,"complete":true},{"date":"2026-07-28","close":24.3799991607666,"adjusted":24.3799991607666,"volume":18328900,"complete":true},{"date":"2026-07-29","close":24.760000228881836,"adjusted":24.760000228881836,"volume":20250300,"complete":true},{"date":"2026-07-30","close":23.760000228881836,"adjusted":23.760000228881836,"volume":16209000,"complete":true},{"date":"2026-07-31","close":24.31999969482422,"adjusted":24.31999969482422,"volume":24730700,"complete":true},{"date":"2026-08-03","close":24.920000076293945,"adjusted":24.920000076293945,"volume":34426000,"complete":true},{"date":"2026-08-04","close":27.1200008392334,"adjusted":27.1200008392334,"volume":26804900,"complete":true},{"date":"2026-08-05","close":28.149999618530273,"adjusted":28.149999618530273,"volume":45749500,"complete":true},{"date":"2026-08-06","close":23.969999313354492,"adjusted":23.969999313354492,"volume":53408000,"complete":true},{"date":"2026-08-07","close":23.290000915527344,"adjusted":23.290000915527344,"volume":31623400,"complete":true},{"date":"2026-08-10","close":25.389999389648438,"adjusted":25.389999389648438,"volume":25637100,"complete":true},{"date":"2026-08-11","close":24.8700008392334,"adjusted":24.8700008392334,"volume":17402400,"complete":true},{"date":"2026-08-12","close":23.75,"adjusted":23.75,"volume":14039600,"complete":true},{"date":"2026-08-13","close":26.350000381469727,"adjusted":26.350000381469727,"volume":24128300,"complete":true},{"date":"2026-08-14","close":25.420000076293945,"adjusted":25.420000076293945,"volume":12500400,"complete":true},{"date":"2026-08-17","close":24.989999771118164,"adjusted":24.989999771118164,"volume":10337600,"complete":true},{"date":"2026-08-18","close":26.010000228881836,"adjusted":26.010000228881836,"volume":13818100,"complete":true},{"date":"2026-08-19","close":26.790000915527344,"adjusted":26.790000915527344,"volume":13560400,"complete":true},{"date":"2026-08-20","close":27.309999465942383,"adjusted":27.309999465942383,"volume":15444900,"complete":true},{"date":"2026-08-21","close":27.100000381469727,"adjusted":27.100000381469727,"volume":10738200,"complete":true},{"date":"2026-08-24","close":27.440000534057617,"adjusted":27.440000534057617,"volume":8372000,"complete":true},{"date":"2026-08-25","close":27.270000457763672,"adjusted":27.270000457763672,"volume":10665000,"complete":true},{"date":"2026-08-26","close":27.030000686645508,"adjusted":27.030000686645508,"volume":10282000,"complete":true},{"date":"2026-08-27","close":30.6200008392334,"adjusted":30.6200008392334,"volume":27594600,"complete":true},{"date":"2026-08-28","close":28.81999969482422,"adjusted":28.81999969482422,"volume":19101100,"complete":true},{"date":"2026-08-31","close":27.489999771118164,"adjusted":27.489999771118164,"volume":19939600,"complete":true},{"date":"2026-09-01","close":27.200000762939453,"adjusted":27.200000762939453,"volume":10645300,"complete":true},{"date":"2026-09-02","close":25.729999542236328,"adjusted":25.729999542236328,"volume":9630000,"complete":true},{"date":"2026-09-03","close":25.219999313354492,"adjusted":25.219999313354492,"volume":16821600,"complete":true},{"date":"2026-09-04","close":24.1200008392334,"adjusted":24.1200008392334,"volume":16510700,"complete":true},{"date":"2026-09-08","close":22.75,"adjusted":22.75,"volume":19428500,"complete":true},{"date":"2026-09-09","close":22.010000228881836,"adjusted":22.010000228881836,"volume":17918800,"complete":true},{"date":"2026-09-10","close":22.139999389648438,"adjusted":22.139999389648438,"volume":16774100,"complete":true},{"date":"2026-09-11","close":23.200000762939453,"adjusted":23.200000762939453,"volume":13544500,"complete":true},{"date":"2026-09-14","close":23.90999984741211,"adjusted":23.90999984741211,"volume":14381800,"complete":true},{"date":"2026-09-15","close":23.8799991607666,"adjusted":23.8799991607666,"volume":8479400,"complete":true},{"date":"2026-09-16","close":23.059999465942383,"adjusted":23.059999465942383,"volume":11326200,"complete":true},{"date":"2026-09-17","close":23.290000915527344,"adjusted":23.290000915527344,"volume":8378700,"complete":true},{"date":"2026-09-18","close":22.690000534057617,"adjusted":22.690000534057617,"volume":33913600,"complete":true},{"date":"2026-09-21","close":22.329999923706055,"adjusted":22.329999923706055,"volume":10842700,"complete":true},{"date":"2026-09-22","close":21.799999237060547,"adjusted":21.799999237060547,"volume":18423900,"complete":true},{"date":"2026-09-23","close":21.760000228881836,"adjusted":21.760000228881836,"volume":8946500,"complete":true},{"date":"2026-09-24","close":21.34000015258789,"adjusted":21.34000015258789,"volume":10739100,"complete":true},{"date":"2026-09-25","close":20.850000381469727,"adjusted":20.850000381469727,"volume":10433100,"complete":true},{"date":"2026-09-28","close":20.25,"adjusted":20.25,"volume":10201900,"complete":true},{"date":"2026-09-29","close":20.719999313354492,"adjusted":20.719999313354492,"volume":11139200,"complete":true},{"date":"2026-09-30","close":21.020000457763672,"adjusted":21.020000457763672,"volume":10528800,"complete":true},{"date":"2026-10-01","close":21.56999969482422,"adjusted":21.56999969482422,"volume":10993700,"complete":true},{"date":"2026-10-02","close":21.360000610351562,"adjusted":21.360000610351562,"volume":7927100,"complete":true},{"date":"2026-10-05","close":22.010000228881836,"adjusted":22.010000228881836,"volume":7726500,"complete":true},{"date":"2026-10-06","close":21.93000030517578,"adjusted":21.93000030517578,"volume":6752700,"complete":true},{"date":"2026-10-07","close":21.6200008392334,"adjusted":21.6200008392334,"volume":5696000,"complete":true},{"date":"2026-10-08","close":22.6299991607666,"adjusted":22.6299991607666,"volume":10579600,"complete":true},{"date":"2026-10-09","close":22.5,"adjusted":22.5,"volume":7797000,"complete":true}],"supply":[{"date":"2025-07-31","value":0},{"date":"2025-08-01","value":0},{"date":"2025-08-02","value":0},{"date":"2025-08-03","value":0},{"date":"2025-08-04","value":0},{"date":"2025-08-05","value":0},{"date":"2025-08-06","value":0},{"date":"2025-08-07","value":0},{"date":"2025-08-08","value":0},{"date":"2025-08-09","value":0},{"date":"2025-08-10","value":0},{"date":"2025-08-11","value":0},{"date":"2025-08-12","value":0},{"date":"2025-08-13","value":0},{"date":"2025-08-14","value":0},{"date":"2025-08-15","value":0},{"date":"2025-08-16","value":0},{"date":"2025-08-17","value":0},{"date":"2025-08-18","value":0},{"date":"2025-08-19","value":0},{"date":"2025-08-20","value":0},{"date":"2025-08-21","value":0},{"date":"2025-08-22","value":0},{"date":"2025-08-23","value":0},{"date":"2025-08-24","value":0},{"date":"2025-08-25","value":0},{"date":"2025-08-26","value":0},{"date":"2025-08-27","value":0},{"date":"2025-08-28","value":0},{"date":"2025-08-29","value":0},{"date":"2025-08-30","value":0},{"date":"2025-08-31","value":0},{"date":"2025-09-01","value":0},{"date":"2025-09-02","value":0},{"date":"2025-09-03","value":0},{"date":"2025-09-04","value":0},{"date":"2025-09-05","value":0},{"date":"2025-09-06","value":0},{"date":"2025-09-07","value":0},{"date":"2025-09-08","value":0},{"date":"2025-09-09","value":0},{"date":"2025-09-10","value":0},{"date":"2025-09-11","value":0},{"date":"2025-09-12","value":0},{"date":"2025-09-13","value":0},{"date":"2025-09-14","value":0},{"date":"2025-09-15","value":0},{"date":"2025-09-16","value":0},{"date":"2025-09-17","value":0},{"date":"2025-09-18","value":0},{"date":"2025-09-19","value":0},{"date":"2025-09-20","value":0},{"date":"2025-09-21","value":0},{"date":"2025-09-22","value":0},{"date":"2025-09-23","value":0},{"date":"2025-09-24","value":0},{"date":"2025-09-25","value":0},{"date":"2025-09-26","value":0},{"date":"2025-09-27","value":0},{"date":"2025-09-28","value":0},{"date":"2025-09-29","value":0},{"date":"2025-09-30","value":0},{"date":"2025-10-01","value":0},{"date":"2025-10-02","value":0},{"date":"2025-10-03","value":0},{"date":"2025-10-04","value":0},{"date":"2025-10-05","value":0},{"date":"2025-10-06","value":0},{"date":"2025-10-07","value":0},{"date":"2025-10-08","value":0},{"date":"2025-10-09","value":0},{"date":"2025-10-10","value":0},{"date":"2025-10-11","value":0},{"date":"2025-10-12","value":0},{"date":"2025-10-13","value":0},{"date":"2025-10-14","value":0},{"date":"2025-10-15","value":0},{"date":"2025-10-16","value":0},{"date":"2025-10-17","value":0},{"date":"2025-10-18","value":0},{"date":"2025-10-19","value":0},{"date":"2025-10-20","value":0},{"date":"2025-10-21","value":0},{"date":"2025-10-22","value":0},{"date":"2025-10-23","value":0},{"date":"2025-10-24","value":0},{"date":"2025-10-25","value":0},{"date":"2025-10-26","value":0},{"date":"2025-10-27","value":0},{"date":"2025-10-28","value":0},{"date":"2025-10-29","value":0},{"date":"2025-10-30","value":0},{"date":"2025-10-31","value":0},{"date":"2025-11-01","value":0},{"date":"2025-11-02","value":0},{"date":"2025-11-03","value":0},{"date":"2025-11-04","value":0},{"date":"2025-11-05","value":0},{"date":"2025-11-06","value":0},{"date":"2025-11-07","value":38900000.0},{"date":"2025-11-08","value":38900000.0},{"date":"2025-11-09","value":38900000.0},{"date":"2025-11-10","value":38900000.0},{"date":"2025-11-11","value":38900000.0},{"date":"2025-11-12","value":38900000.0},{"date":"2025-11-13","value":38900000.0},{"date":"2025-11-14","value":38900000.0},{"date":"2025-11-15","value":38900000.0},{"date":"2025-11-16","value":38900000.0},{"date":"2025-11-17","value":38900000.0},{"date":"2025-11-18","value":38900000.0},{"date":"2025-11-19","value":38900000.0},{"date":"2025-11-20","value":38900000.0},{"date":"2025-11-21","value":38900000.0},{"date":"2025-11-22","value":38900000.0},{"date":"2025-11-23","value":38900000.0},{"date":"2025-11-24","value":38900000.0},{"date":"2025-11-25","value":38900000.0},{"date":"2025-11-26","value":38900000.0},{"date":"2025-11-27","value":38900000.0},{"date":"2025-11-28","value":38900000.0},{"date":"2025-11-29","value":38900000.0},{"date":"2025-11-30","value":38900000.0},{"date":"2025-12-01","value":38900000.0},{"date":"2025-12-02","value":38900000.0},{"date":"2025-12-03","value":38900000.0},{"date":"2025-12-04","value":38900000.0},{"date":"2025-12-05","value":38900000.0},{"date":"2025-12-06","value":38900000.0},{"date":"2025-12-07","value":38900000.0},{"date":"2025-12-08","value":38900000.0},{"date":"2025-12-09","value":38900000.0},{"date":"2025-12-10","value":38900000.0},{"date":"2025-12-11","value":38900000.0},{"date":"2025-12-12","value":38900000.0},{"date":"2025-12-13","value":38900000.0},{"date":"2025-12-14","value":38900000.0},{"date":"2025-12-15","value":38900000.0},{"date":"2025-12-16","value":38900000.0},{"date":"2025-12-17","value":38900000.0},{"date":"2025-12-18","value":38900000.0},{"date":"2025-12-19","value":38900000.0},{"date":"2025-12-20","value":38900000.0},{"date":"2025-12-21","value":38900000.0},{"date":"2025-12-22","value":38900000.0},{"date":"2025-12-23","value":38900000.0},{"date":"2025-12-24","value":38900000.0},{"date":"2025-12-25","value":38900000.0},{"date":"2025-12-26","value":38900000.0},{"date":"2025-12-27","value":38900000.0},{"date":"2025-12-28","value":38900000.0},{"date":"2025-12-29","value":38900000.0},{"date":"2025-12-30","value":38900000.0},{"date":"2025-12-31","value":38900000.0},{"date":"2026-01-01","value":38900000.0},{"date":"2026-01-02","value":38900000.0},{"date":"2026-01-03","value":38900000.0},{"date":"2026-01-04","value":38900000.0},{"date":"2026-01-05","value":38900000.0},{"date":"2026-01-06","value":38900000.0},{"date":"2026-01-07","value":38900000.0},{"date":"2026-01-08","value":38900000.0},{"date":"2026-01-09","value":38900000.0},{"date":"2026-01-10","value":38900000.0},{"date":"2026-01-11","value":38900000.0},{"date":"2026-01-12","value":38900000.0},{"date":"2026-01-13","value":38900000.0},{"date":"2026-01-14","value":38900000.0},{"date":"2026-01-15","value":38900000.0},{"date":"2026-01-16","value":38900000.0},{"date":"2026-01-17","value":38900000.0},{"date":"2026-01-18","value":38900000.0},{"date":"2026-01-19","value":38900000.0},{"date":"2026-01-20","value":38900000.0},{"date":"2026-01-21","value":38900000.0},{"date":"2026-01-22","value":38900000.0},{"date":"2026-01-23","value":38900000.0},{"date":"2026-01-24","value":38900000.0},{"date":"2026-01-25","value":38900000.0},{"date":"2026-01-26","value":38900000.0},{"date":"2026-01-27","value":38900000.0},{"date":"2026-01-28","value":38900000.0},{"date":"2026-01-29","value":38900000.0},{"date":"2026-01-30","value":38900000.0},{"date":"2026-01-31","value":38900000.0},{"date":"2026-02-01","value":38900000.0},{"date":"2026-02-02","value":38900000.0},{"date":"2026-02-03","value":38900000.0},{"date":"2026-02-04","value":38900000.0},{"date":"2026-02-05","value":38900000.0},{"date":"2026-02-06","value":38900000.0},{"date":"2026-02-07","value":38900000.0},{"date":"2026-02-08","value":38900000.0},{"date":"2026-02-09","value":38900000.0},{"date":"2026-02-10","value":38900000.0},{"date":"2026-02-11","value":38900000.0},{"date":"2026-02-12","value":38900000.0},{"date":"2026-02-13","value":38900000.0},{"date":"2026-02-14","value":38900000.0},{"date":"2026-02-15","value":38900000.0},{"date":"2026-02-16","value":38900000.0},{"date":"2026-02-17","value":38900000.0},{"date":"2026-02-18","value":38900000.0},{"date":"2026-02-19","value":38900000.0},{"date":"2026-02-20","value":83300000.0},{"date":"2026-02-21","value":83300000.0},{"date":"2026-02-22","value":83300000.0},{"date":"2026-02-23","value":83300000.0},{"date":"2026-02-24","value":83300000.0},{"date":"2026-02-25","value":83300000.0},{"date":"2026-02-26","value":83300000.0},{"date":"2026-02-27","value":83300000.0},{"date":"2026-02-28","value":83300000.0},{"date":"2026-03-01","value":83300000.0},{"date":"2026-03-02","value":83300000.0},{"date":"2026-03-03","value":83300000.0},{"date":"2026-03-04","value":83300000.0},{"date":"2026-03-05","value":83300000.0},{"date":"2026-03-06","value":83300000.0},{"date":"2026-03-07","value":83300000.0},{"date":"2026-03-08","value":83300000.0},{"date":"2026-03-09","value":83300000.0},{"date":"2026-03-10","value":83300000.0},{"date":"2026-03-11","value":83300000.0},{"date":"2026-03-12","value":83300000.0},{"date":"2026-03-13","value":83300000.0},{"date":"2026-03-14","value":83300000.0},{"date":"2026-03-15","value":83300000.0},{"date":"2026-03-16","value":83300000.0},{"date":"2026-03-17","value":83300000.0},{"date":"2026-03-18","value":83300000.0},{"date":"2026-03-19","value":83300000.0},{"date":"2026-03-20","value":83300000.0},{"date":"2026-03-21","value":83300000.0},{"date":"2026-03-22","value":83300000.0},{"date":"2026-03-23","value":83300000.0},{"date":"2026-03-24","value":83300000.0},{"date":"2026-03-25","value":83300000.0},{"date":"2026-03-26","value":83300000.0},{"date":"2026-03-27","value":83300000.0},{"date":"2026-03-28","value":83300000.0},{"date":"2026-03-29","value":83300000.0},{"date":"2026-03-30","value":83300000.0},{"date":"2026-03-31","value":83300000.0},{"date":"2026-04-01","value":83300000.0},{"date":"2026-04-02","value":83300000.0},{"date":"2026-04-03","value":83300000.0},{"date":"2026-04-04","value":83300000.0},{"date":"2026-04-05","value":83300000.0},{"date":"2026-04-06","value":83300000.0},{"date":"2026-04-07","value":83300000.0},{"date":"2026-04-08","value":83300000.0},{"date":"2026-04-09","value":83300000.0},{"date":"2026-04-10","value":83300000.0},{"date":"2026-04-11","value":83300000.0},{"date":"2026-04-12","value":83300000.0},{"date":"2026-04-13","value":83300000.0},{"date":"2026-04-14","value":83300000.0},{"date":"2026-04-15","value":83300000.0},{"date":"2026-04-16","value":83300000.0},{"date":"2026-04-17","value":83300000.0},{"date":"2026-04-18","value":83300000.0},{"date":"2026-04-19","value":83300000.0},{"date":"2026-04-20","value":83300000.0},{"date":"2026-04-21","value":83300000.0},{"date":"2026-04-22","value":83300000.0},{"date":"2026-04-23","value":83300000.0},{"date":"2026-04-24","value":83300000.0},{"date":"2026-04-25","value":83300000.0},{"date":"2026-04-26","value":83300000.0},{"date":"2026-04-27","value":83300000.0},{"date":"2026-04-28","value":83300000.0},{"date":"2026-04-29","value":83300000.0},{"date":"2026-04-30","value":83300000.0},{"date":"2026-05-01","value":83300000.0},{"date":"2026-05-02","value":83300000.0},{"date":"2026-05-03","value":83300000.0},{"date":"2026-05-04","value":83300000.0},{"date":"2026-05-05","value":83300000.0},{"date":"2026-05-06","value":83300000.0},{"date":"2026-05-07","value":83300000.0},{"date":"2026-05-08","value":83300000.0},{"date":"2026-05-09","value":83300000.0},{"date":"2026-05-10","value":83300000.0},{"date":"2026-05-11","value":83300000.0},{"date":"2026-05-12","value":83300000.0},{"date":"2026-05-13","value":83300000.0},{"date":"2026-05-14","value":83300000.0},{"date":"2026-05-15","value":83300000.0},{"date":"2026-05-16","value":83300000.0},{"date":"2026-05-17","value":83300000.0},{"date":"2026-05-18","value":144400000.0},{"date":"2026-05-19","value":144400000.0},{"date":"2026-05-20","value":144400000.0},{"date":"2026-05-21","value":144400000.0},{"date":"2026-05-22","value":144400000.0},{"date":"2026-05-23","value":144400000.0},{"date":"2026-05-24","value":144400000.0},{"date":"2026-05-25","value":144400000.0},{"date":"2026-05-26","value":144400000.0},{"date":"2026-05-27","value":144400000.0},{"date":"2026-05-28","value":144400000.0},{"date":"2026-05-29","value":144400000.0},{"date":"2026-05-30","value":144400000.0},{"date":"2026-05-31","value":144400000.0},{"date":"2026-06-01","value":144400000.0},{"date":"2026-06-02","value":144400000.0},{"date":"2026-06-03","value":144400000.0},{"date":"2026-06-04","value":144400000.0},{"date":"2026-06-05","value":144400000.0},{"date":"2026-06-06","value":144400000.0},{"date":"2026-06-07","value":144400000.0},{"date":"2026-06-08","value":144400000.0},{"date":"2026-06-09","value":144400000.0},{"date":"2026-06-10","value":144400000.0},{"date":"2026-06-11","value":144400000.0},{"date":"2026-06-12","value":144400000.0},{"date":"2026-06-13","value":144400000.0},{"date":"2026-06-14","value":144400000.0},{"date":"2026-06-15","value":144400000.0},{"date":"2026-06-16","value":144400000.0},{"date":"2026-06-17","value":144400000.0},{"date":"2026-06-18","value":144400000.0},{"date":"2026-06-19","value":144400000.0},{"date":"2026-06-20","value":144400000.0},{"date":"2026-06-21","value":144400000.0},{"date":"2026-06-22","value":144400000.0},{"date":"2026-06-23","value":144400000.0},{"date":"2026-06-24","value":144400000.0},{"date":"2026-06-25","value":144400000.0},{"date":"2026-06-26","value":144400000.0},{"date":"2026-06-27","value":144400000.0},{"date":"2026-06-28","value":144400000.0},{"date":"2026-06-29","value":144400000.0},{"date":"2026-06-30","value":144400000.0},{"date":"2026-07-01","value":144400000.0},{"date":"2026-07-02","value":144400000.0},{"date":"2026-07-03","value":144400000.0},{"date":"2026-07-04","value":144400000.0},{"date":"2026-07-05","value":144400000.0},{"date":"2026-07-06","value":144400000.0},{"date":"2026-07-07","value":144400000.0},{"date":"2026-07-08","value":144400000.0},{"date":"2026-07-09","value":144400000.0},{"date":"2026-07-10","value":144400000.0},{"date":"2026-07-11","value":144400000.0},{"date":"2026-07-12","value":144400000.0},{"date":"2026-07-13","value":144400000.0},{"date":"2026-07-14","value":144400000.0},{"date":"2026-07-15","value":144400000.0},{"date":"2026-07-16","value":144400000.0},{"date":"2026-07-17","value":144400000.0},{"date":"2026-07-18","value":144400000.0},{"date":"2026-07-19","value":144400000.0},{"date":"2026-07-20","value":144400000.0},{"date":"2026-07-21","value":144400000.0},{"date":"2026-07-22","value":144400000.0},{"date":"2026-07-23","value":144400000.0},{"date":"2026-07-24","value":144400000.0},{"date":"2026-07-25","value":144400000.0},{"date":"2026-07-26","value":144400000.0},{"date":"2026-07-27","value":144400000.0},{"date":"2026-07-28","value":144400000.0},{"date":"2026-07-29","value":144400000.0},{"date":"2026-07-30","value":144400000.0},{"date":"2026-07-31","value":144400000.0},{"date":"2026-08-01","value":144400000.0},{"date":"2026-08-02","value":144400000.0},{"date":"2026-08-03","value":144400000.0},{"date":"2026-08-04","value":144400000.0},{"date":"2026-08-05","value":144400000.0},{"date":"2026-08-06","value":144400000.0},{"date":"2026-08-07","value":222100000.0},{"date":"2026-08-08","value":222100000.0},{"date":"2026-08-09","value":222100000.0},{"date":"2026-08-10","value":222100000.0},{"date":"2026-08-11","value":222100000.0},{"date":"2026-08-12","value":222100000.0},{"date":"2026-08-13","value":222100000.0},{"date":"2026-08-14","value":222100000.0},{"date":"2026-08-15","value":222100000.0},{"date":"2026-08-16","value":222100000.0},{"date":"2026-08-17","value":222100000.0},{"date":"2026-08-18","value":222100000.0},{"date":"2026-08-19","value":222100000.0},{"date":"2026-08-20","value":222100000.0},{"date":"2026-08-21","value":222100000.0},{"date":"2026-08-22","value":222100000.0},{"date":"2026-08-23","value":222100000.0},{"date":"2026-08-24","value":222100000.0},{"date":"2026-08-25","value":222100000.0},{"date":"2026-08-26","value":222100000.0},{"date":"2026-08-27","value":222100000.0},{"date":"2026-08-28","value":222100000.0},{"date":"2026-08-29","value":222100000.0},{"date":"2026-08-30","value":222100000.0},{"date":"2026-08-31","value":222100000.0},{"date":"2026-09-01","value":222100000.0},{"date":"2026-09-02","value":222100000.0},{"date":"2026-09-03","value":222100000.0},{"date":"2026-09-04","value":222100000.0},{"date":"2026-09-05","value":222100000.0},{"date":"2026-09-06","value":222100000.0},{"date":"2026-09-07","value":222100000.0},{"date":"2026-09-08","value":222100000.0},{"date":"2026-09-09","value":222100000.0},{"date":"2026-09-10","value":222100000.0},{"date":"2026-09-11","value":222100000.0},{"date":"2026-09-12","value":222100000.0},{"date":"2026-09-13","value":222100000.0},{"date":"2026-09-14","value":222100000.0},{"date":"2026-09-15","value":222100000.0},{"date":"2026-09-16","value":222100000.0},{"date":"2026-09-17","value":222100000.0},{"date":"2026-09-18","value":222100000.0},{"date":"2026-09-19","value":222100000.0},{"date":"2026-09-20","value":222100000.0},{"date":"2026-09-21","value":222100000.0},{"date":"2026-09-22","value":222100000.0},{"date":"2026-09-23","value":222100000.0},{"date":"2026-09-24","value":222100000.0},{"date":"2026-09-25","value":222100000.0},{"date":"2026-09-26","value":222100000.0},{"date":"2026-09-27","value":222100000.0},{"date":"2026-09-28","value":222100000.0},{"date":"2026-09-29","value":222100000.0},{"date":"2026-09-30","value":222100000.0},{"date":"2026-10-01","value":222100000.0},{"date":"2026-10-02","value":222100000.0},{"date":"2026-10-03","value":222100000.0},{"date":"2026-10-04","value":222100000.0},{"date":"2026-10-05","value":222100000.0},{"date":"2026-10-06","value":222100000.0},{"date":"2026-10-07","value":222100000.0},{"date":"2026-10-08","value":222100000.0},{"date":"2026-10-09","value":222100000.0},{"date":"2026-10-10","value":222100000.0},{"date":"2026-10-11","value":222100000.0},{"date":"2026-10-12","value":222100000.0},{"date":"2026-10-13","value":222100000.0},{"date":"2026-10-14","value":222100000.0},{"date":"2026-10-15","value":222100000.0},{"date":"2026-10-16","value":222100000.0},{"date":"2026-10-17","value":222100000.0},{"date":"2026-10-18","value":222100000.0},{"date":"2026-10-19","value":222100000.0},{"date":"2026-10-20","value":222100000.0},{"date":"2026-10-21","value":222100000.0},{"date":"2026-10-22","value":222100000.0},{"date":"2026-10-23","value":222100000.0},{"date":"2026-10-24","value":222100000.0},{"date":"2026-10-25","value":222100000.0},{"date":"2026-10-26","value":222100000.0},{"date":"2026-10-27","value":222100000.0},{"date":"2026-10-28","value":222100000.0},{"date":"2026-10-29","value":222100000.0},{"date":"2026-10-30","value":222100000.0},{"date":"2026-10-31","value":222100000.0},{"date":"2026-11-01","value":222100000.0},{"date":"2026-11-02","value":222100000.0},{"date":"2026-11-03","value":222100000.0},{"date":"2026-11-04","value":222100000.0},{"date":"2026-11-05","value":222100000.0},{"date":"2026-11-06","value":222100000.0},{"date":"2026-11-07","value":222100000.0},{"date":"2026-11-08","value":222100000.0},{"date":"2026-11-09","value":222100000.0},{"date":"2026-11-10","value":222100000.0},{"date":"2026-11-11","value":222100000.0},{"date":"2026-11-12","value":222100000.0},{"date":"2026-11-13","value":222100000.0},{"date":"2026-11-14","value":222100000.0},{"date":"2026-11-15","value":222100000.0},{"date":"2026-11-16","value":222100000.0},{"date":"2026-11-17","value":222100000.0},{"date":"2026-11-18","value":222100000.0},{"date":"2026-11-19","value":222100000.0},{"date":"2026-11-20","value":222100000.0},{"date":"2026-11-21","value":222100000.0},{"date":"2026-11-22","value":222100000.0},{"date":"2026-11-23","value":222100000.0},{"date":"2026-11-24","value":222100000.0},{"date":"2026-11-25","value":222100000.0},{"date":"2026-11-26","value":222100000.0},{"date":"2026-11-27","value":222100000.0},{"date":"2026-11-28","value":222100000.0},{"date":"2026-11-29","value":222100000.0},{"date":"2026-11-30","value":222100000.0},{"date":"2026-12-01","value":222100000.0},{"date":"2026-12-02","value":222100000.0},{"date":"2026-12-03","value":222100000.0},{"date":"2026-12-04","value":222100000.0},{"date":"2026-12-05","value":222100000.0},{"date":"2026-12-06","value":222100000.0},{"date":"2026-12-07","value":222100000.0},{"date":"2026-12-08","value":222100000.0},{"date":"2026-12-09","value":222100000.0},{"date":"2026-12-10","value":222100000.0},{"date":"2026-12-11","value":222100000.0},{"date":"2026-12-12","value":222100000.0},{"date":"2026-12-13","value":222100000.0},{"date":"2026-12-14","value":222100000.0},{"date":"2026-12-15","value":222100000.0},{"date":"2026-12-16","value":222100000.0},{"date":"2026-12-17","value":222100000.0},{"date":"2026-12-18","value":222100000.0},{"date":"2026-12-19","value":222100000.0},{"date":"2026-12-20","value":222100000.0},{"date":"2026-12-21","value":222100000.0},{"date":"2026-12-22","value":222100000.0},{"date":"2026-12-23","value":222100000.0},{"date":"2026-12-24","value":222100000.0},{"date":"2026-12-25","value":222100000.0},{"date":"2026-12-26","value":222100000.0},{"date":"2026-12-27","value":222100000.0},{"date":"2026-12-28","value":222100000.0},{"date":"2026-12-29","value":222100000.0},{"date":"2026-12-30","value":222100000.0},{"date":"2026-12-31","value":222100000.0},{"date":"2027-01-01","value":222100000.0},{"date":"2027-01-02","value":222100000.0},{"date":"2027-01-03","value":222100000.0},{"date":"2027-01-04","value":222100000.0},{"date":"2027-01-05","value":222100000.0},{"date":"2027-01-06","value":222100000.0},{"date":"2027-01-07","value":222100000.0},{"date":"2027-01-08","value":222100000.0},{"date":"2027-01-09","value":222100000.0},{"date":"2027-01-10","value":222100000.0},{"date":"2027-01-11","value":222100000.0},{"date":"2027-01-12","value":222100000.0},{"date":"2027-01-13","value":222100000.0},{"date":"2027-01-14","value":222100000.0},{"date":"2027-01-15","value":222100000.0},{"date":"2027-01-16","value":222100000.0},{"date":"2027-01-17","value":222100000.0},{"date":"2027-01-18","value":222100000.0},{"date":"2027-01-19","value":222100000.0},{"date":"2027-01-20","value":222100000.0},{"date":"2027-01-21","value":222100000.0},{"date":"2027-01-22","value":222100000.0},{"date":"2027-01-23","value":222100000.0},{"date":"2027-01-24","value":222100000.0},{"date":"2027-01-25","value":222100000.0},{"date":"2027-01-26","value":222100000.0},{"date":"2027-01-27","value":222100000.0},{"date":"2027-01-28","value":222100000.0},{"date":"2027-01-29","value":222100000.0},{"date":"2027-01-30","value":222100000.0},{"date":"2027-01-31","value":222100000.0},{"date":"2027-02-01","value":222100000.0},{"date":"2027-02-02","value":222100000.0},{"date":"2027-02-03","value":222100000.0},{"date":"2027-02-04","value":222100000.0},{"date":"2027-02-05","value":222100000.0},{"date":"2027-02-06","value":222100000.0},{"date":"2027-02-07","value":222100000.0},{"date":"2027-02-08","value":222100000.0},{"date":"2027-02-09","value":222100000.0},{"date":"2027-02-10","value":222100000.0},{"date":"2027-02-11","value":222100000.0},{"date":"2027-02-12","value":222100000.0},{"date":"2027-02-13","value":222100000.0},{"date":"2027-02-14","value":222100000.0},{"date":"2027-02-15","value":222100000.0},{"date":"2027-02-16","value":222100000.0},{"date":"2027-02-17","value":222100000.0},{"date":"2027-02-18","value":222100000.0},{"date":"2027-02-19","value":222100000.0},{"date":"2027-02-20","value":222100000.0},{"date":"2027-02-21","value":222100000.0},{"date":"2027-02-22","value":222100000.0},{"date":"2027-02-23","value":222100000.0},{"date":"2027-02-24","value":222100000.0},{"date":"2027-02-25","value":222100000.0},{"date":"2027-02-26","value":222100000.0},{"date":"2027-02-27","value":222100000.0},{"date":"2027-02-28","value":222100000.0},{"date":"2027-03-01","value":222100000.0},{"date":"2027-03-02","value":222100000.0},{"date":"2027-03-03","value":222100000.0},{"date":"2027-03-04","value":222100000.0},{"date":"2027-03-05","value":222100000.0},{"date":"2027-03-06","value":222100000.0},{"date":"2027-03-07","value":222100000.0},{"date":"2027-03-08","value":222100000.0},{"date":"2027-03-09","value":222100000.0},{"date":"2027-03-10","value":222100000.0},{"date":"2027-03-11","value":222100000.0},{"date":"2027-03-12","value":222100000.0},{"date":"2027-03-13","value":222100000.0},{"date":"2027-03-14","value":222100000.0},{"date":"2027-03-15","value":222100000.0},{"date":"2027-03-16","value":222100000.0},{"date":"2027-03-17","value":222100000.0},{"date":"2027-03-18","value":222100000.0},{"date":"2027-03-19","value":222100000.0},{"date":"2027-03-20","value":222100000.0},{"date":"2027-03-21","value":222100000.0},{"date":"2027-03-22","value":222100000.0},{"date":"2027-03-23","value":222100000.0},{"date":"2027-03-24","value":222100000.0},{"date":"2027-03-25","value":222100000.0},{"date":"2027-03-26","value":222100000.0},{"date":"2027-03-27","value":222100000.0},{"date":"2027-03-28","value":222100000.0},{"date":"2027-03-29","value":222100000.0},{"date":"2027-03-30","value":222100000.0},{"date":"2027-03-31","value":222100000.0},{"date":"2027-04-01","value":222100000.0},{"date":"2027-04-02","value":222100000.0},{"date":"2027-04-03","value":222100000.0},{"date":"2027-04-04","value":222100000.0},{"date":"2027-04-05","value":222100000.0},{"date":"2027-04-06","value":222100000.0},{"date":"2027-04-07","value":222100000.0},{"date":"2027-04-08","value":222100000.0},{"date":"2027-04-09","value":222100000.0},{"date":"2027-04-10","value":222100000.0},{"date":"2027-04-11","value":222100000.0},{"date":"2027-04-12","value":222100000.0},{"date":"2027-04-13","value":222100000.0},{"date":"2027-04-14","value":222100000.0},{"date":"2027-04-15","value":222100000.0},{"date":"2027-04-16","value":222100000.0},{"date":"2027-04-17","value":222100000.0},{"date":"2027-04-18","value":222100000.0},{"date":"2027-04-19","value":222100000.0},{"date":"2027-04-20","value":222100000.0},{"date":"2027-04-21","value":222100000.0},{"date":"2027-04-22","value":222100000.0},{"date":"2027-04-23","value":222100000.0},{"date":"2027-04-24","value":222100000.0},{"date":"2027-04-25","value":222100000.0},{"date":"2027-04-26","value":222100000.0},{"date":"2027-04-27","value":222100000.0},{"date":"2027-04-28","value":222100000.0},{"date":"2027-04-29","value":222100000.0},{"date":"2027-04-30","value":222100000.0},{"date":"2027-05-01","value":222100000.0},{"date":"2027-05-02","value":222100000.0},{"date":"2027-05-03","value":222100000.0},{"date":"2027-05-04","value":222100000.0},{"date":"2027-05-05","value":222100000.0},{"date":"2027-05-06","value":222100000.0},{"date":"2027-05-07","value":222100000.0},{"date":"2027-05-08","value":222100000.0},{"date":"2027-05-09","value":222100000.0},{"date":"2027-05-10","value":222100000.0},{"date":"2027-05-11","value":222100000.0},{"date":"2027-05-12","value":222100000.0},{"date":"2027-05-13","value":222100000.0},{"date":"2027-05-14","value":222100000.0},{"date":"2027-05-15","value":222100000.0},{"date":"2027-05-16","value":222100000.0},{"date":"2027-05-17","value":222100000.0},{"date":"2027-05-18","value":222100000.0},{"date":"2027-05-19","value":222100000.0},{"date":"2027-05-20","value":222100000.0},{"date":"2027-05-21","value":222100000.0},{"date":"2027-05-22","value":222100000.0},{"date":"2027-05-23","value":222100000.0},{"date":"2027-05-24","value":222100000.0},{"date":"2027-05-25","value":222100000.0},{"date":"2027-05-26","value":222100000.0},{"date":"2027-05-27","value":222100000.0},{"date":"2027-05-28","value":222100000.0},{"date":"2027-05-29","value":222100000.0},{"date":"2027-05-30","value":222100000.0},{"date":"2027-05-31","value":222100000.0},{"date":"2027-06-01","value":222100000.0},{"date":"2027-06-02","value":222100000.0},{"date":"2027-06-03","value":222100000.0},{"date":"2027-06-04","value":222100000.0},{"date":"2027-06-05","value":222100000.0},{"date":"2027-06-06","value":222100000.0},{"date":"2027-06-07","value":222100000.0},{"date":"2027-06-08","value":222100000.0},{"date":"2027-06-09","value":222100000.0},{"date":"2027-06-10","value":222100000.0},{"date":"2027-06-11","value":222100000.0},{"date":"2027-06-12","value":222100000.0},{"date":"2027-06-13","value":222100000.0},{"date":"2027-06-14","value":222100000.0},{"date":"2027-06-15","value":222100000.0},{"date":"2027-06-16","value":222100000.0},{"date":"2027-06-17","value":222100000.0},{"date":"2027-06-18","value":222100000.0},{"date":"2027-06-19","value":222100000.0},{"date":"2027-06-20","value":222100000.0},{"date":"2027-06-21","value":222100000.0},{"date":"2027-06-22","value":222100000.0},{"date":"2027-06-23","value":222100000.0},{"date":"2027-06-24","value":222100000.0},{"date":"2027-06-25","value":222100000.0},{"date":"2027-06-26","value":222100000.0},{"date":"2027-06-27","value":222100000.0},{"date":"2027-06-28","value":222100000.0},{"date":"2027-06-29","value":222100000.0},{"date":"2027-06-30","value":222100000.0},{"date":"2027-07-01","value":222100000.0},{"date":"2027-07-02","value":222100000.0},{"date":"2027-07-03","value":222100000.0},{"date":"2027-07-04","value":222100000.0},{"date":"2027-07-05","value":222100000.0},{"date":"2027-07-06","value":222100000.0},{"date":"2027-07-07","value":222100000.0},{"date":"2027-07-08","value":222100000.0},{"date":"2027-07-09","value":222100000.0},{"date":"2027-07-10","value":222100000.0},{"date":"2027-07-11","value":222100000.0},{"date":"2027-07-12","value":222100000.0},{"date":"2027-07-13","value":222100000.0},{"date":"2027-07-14","value":222100000.0},{"date":"2027-07-15","value":222100000.0},{"date":"2027-07-16","value":222100000.0},{"date":"2027-07-17","value":222100000.0},{"date":"2027-07-18","value":222100000.0},{"date":"2027-07-19","value":222100000.0},{"date":"2027-07-20","value":222100000.0},{"date":"2027-07-21","value":222100000.0},{"date":"2027-07-22","value":222100000.0},{"date":"2027-07-23","value":222100000.0},{"date":"2027-07-24","value":222100000.0},{"date":"2027-07-25","value":222100000.0},{"date":"2027-07-26","value":222100000.0},{"date":"2027-07-27","value":222100000.0},{"date":"2027-07-28","value":222100000.0},{"date":"2027-07-29","value":222100000.0},{"date":"2027-07-30","value":222100000.0},{"date":"2027-07-31","value":222100000.0},{"date":"2027-08-01","value":222100000.0},{"date":"2027-08-02","value":222100000.0},{"date":"2027-08-03","value":222100000.0},{"date":"2027-08-04","value":222100000.0},{"date":"2027-08-05","value":222100000.0},{"date":"2027-08-06","value":222100000.0},{"date":"2027-08-07","value":222100000.0},{"date":"2027-08-08","value":222100000.0},{"date":"2027-08-09","value":222100000.0},{"date":"2027-08-10","value":222100000.0},{"date":"2027-08-11","value":222100000.0},{"date":"2027-08-12","value":222100000.0},{"date":"2027-08-13","value":222100000.0},{"date":"2027-08-14","value":222100000.0},{"date":"2027-08-15","value":222100000.0},{"date":"2027-08-16","value":222100000.0},{"date":"2027-08-17","value":222100000.0},{"date":"2027-08-18","value":222100000.0},{"date":"2027-08-19","value":222100000.0},{"date":"2027-08-20","value":222100000.0},{"date":"2027-08-21","value":222100000.0},{"date":"2027-08-22","value":222100000.0},{"date":"2027-08-23","value":222100000.0},{"date":"2027-08-24","value":222100000.0},{"date":"2027-08-25","value":222100000.0},{"date":"2027-08-26","value":222100000.0},{"date":"2027-08-27","value":222100000.0},{"date":"2027-08-28","value":222100000.0},{"date":"2027-08-29","value":222100000.0},{"date":"2027-08-30","value":222100000.0},{"date":"2027-08-31","value":222100000.0},{"date":"2027-09-01","value":222100000.0},{"date":"2027-09-02","value":222100000.0},{"date":"2027-09-03","value":222100000.0},{"date":"2027-09-04","value":222100000.0},{"date":"2027-09-05","value":222100000.0},{"date":"2027-09-06","value":222100000.0},{"date":"2027-09-07","value":222100000.0},{"date":"2027-09-08","value":222100000.0},{"date":"2027-09-09","value":222100000.0},{"date":"2027-09-10","value":222100000.0},{"date":"2027-09-11","value":222100000.0},{"date":"2027-09-12","value":222100000.0},{"date":"2027-09-13","value":222100000.0},{"date":"2027-09-14","value":222100000.0},{"date":"2027-09-15","value":222100000.0},{"date":"2027-09-16","value":222100000.0},{"date":"2027-09-17","value":222100000.0},{"date":"2027-09-18","value":222100000.0},{"date":"2027-09-19","value":222100000.0},{"date":"2027-09-20","value":222100000.0},{"date":"2027-09-21","value":222100000.0},{"date":"2027-09-22","value":222100000.0},{"date":"2027-09-23","value":222100000.0},{"date":"2027-09-24","value":222100000.0},{"date":"2027-09-25","value":222100000.0},{"date":"2027-09-26","value":222100000.0},{"date":"2027-09-27","value":222100000.0},{"date":"2027-09-28","value":222100000.0},{"date":"2027-09-29","value":222100000.0},{"date":"2027-09-30","value":222100000.0},{"date":"2027-10-01","value":222100000.0},{"date":"2027-10-02","value":222100000.0},{"date":"2027-10-03","value":222100000.0},{"date":"2027-10-04","value":222100000.0},{"date":"2027-10-05","value":222100000.0},{"date":"2027-10-06","value":222100000.0},{"date":"2027-10-07","value":222100000.0},{"date":"2027-10-08","value":222100000.0},{"date":"2027-10-09","value":222100000.0},{"date":"2027-10-10","value":222100000.0},{"date":"2027-10-11","value":222100000.0}],"analysis":{"all":{"models":{"levels":{"status":"ok","n":231,"small_sample":false,"r2":0.330216,"coefficients":{"intercept":7.10281368,"log_supply":-0.21133681},"holdout_r2":-6.66002},"linear":{"status":"ok","n":301,"small_sample":false,"r2":0.437927,"coefficients":{"intercept":48.53424647,"supply_millions":-0.1612365},"holdout_r2":-4.631438},"returns":{"status":"ok","n":225,"small_sample":false,"r2":0.003581,"coefficients":{"intercept":-0.0151283,"release_fraction":0.0673409},"holdout_r2":0.006534},"market":{"status":"ok","n":225,"small_sample":false,"r2":0.1149,"coefficients":{"intercept":-0.02186547,"release_fraction":0.06699227,"market_return":2.07522771},"holdout_r2":-0.02064}},"events":[{"id":"fig-2025-11-07-first-extended-tranche","date":"2025-11-07","session_date":"2025-11-07","before":-5.8559,"after":-16.2027,"path":[{"session":-5,"return":8.395},{"session":-4,"return":4.7629},{"session":-3,"return":-0.3697},{"session":-2,"return":-4.2845},{"session":-1,"return":0.0},{"session":0,"return":-3.7625},{"session":1,"return":-3.3928},{"session":2,"return":-3.2623},{"session":3,"return":-4.3062},{"session":4,"return":-11.7877},{"session":5,"return":-16.2027}],"market_adjusted":-16.4444,"volatility_ratio":0.8106,"turn":false,"independent_window":true},{"id":"fig-2026-02-20-second-extended-tranche","date":"2026-02-20","session_date":"2026-02-20","before":14.5769,"after":13.6504,"path":[{"session":-5,"return":-14.8492},{"session":-4,"return":-12.877},{"session":-3,"return":-10.6729},{"session":-2,"return":-6.4579},{"session":-1,"return":0.0},{"session":0,"return":0.8894},{"session":1,"return":-4.2923},{"session":2,"return":6.0712},{"session":3,"return":20.8043},{"session":4,"return":16.86},{"session":5,"return":13.6504}],"market_adjusted":13.4298,"volatility_ratio":2.2559,"turn":false,"independent_window":true},{"id":"fig-2026-05-18-third-extended-tranche","date":"2026-05-18","session_date":"2026-05-18","before":10.939,"after":-4.1885,"path":[{"session":-5,"return":-12.5218},{"session":-4,"return":-15.6632},{"session":-3,"return":-17.3647},{"session":-2,"return":-11.6928},{"session":-1,"return":0.0},{"session":0,"return":6.2827},{"session":1,"return":1.5271},{"session":2,"return":-1.4834},{"session":3,"return":-5.8028},{"session":4,"return":-0.9162},{"session":5,"return":-4.1885}],"market_adjusted":-5.7335,"volatility_ratio":0.6896,"turn":true,"independent_window":true},{"id":"fig-2026-08-07-final-extended-tranche","date":"2026-08-07","session_date":"2026-08-07","before":0.8838,"after":6.0492,"path":[{"session":-5,"return":1.4602},{"session":-4,"return":3.9633},{"session":-3,"return":13.1414},{"session":-2,"return":17.4385},{"session":-1,"return":0.0},{"session":0,"return":-2.8369},{"session":1,"return":5.9241},{"session":2,"return":3.7547},{"session":3,"return":-0.9178},{"session":4,"return":9.9291},{"session":5,"return":6.0492}],"market_adjusted":5.0369,"volatility_ratio":0.7095,"turn":false,"independent_window":true}],"event_count":4,"mean_after":-0.1729,"mean_before":5.136,"turns":1,"window":["2025-07-31","2026-10-09"],"benchmark":"SPY","as_of":"current_reconstruction"},"1y":{"models":{"levels":{"status":"ok","n":231,"small_sample":false,"r2":0.330216,"coefficients":{"intercept":7.10281368,"log_supply":-0.21133681},"holdout_r2":-6.66002},"linear":{"status":"ok","n":252,"small_sample":false,"r2":0.360812,"coefficients":{"intercept":37.29906033,"supply_millions":-0.08709061},"holdout_r2":-7.844966},"returns":{"status":"ok","n":225,"small_sample":false,"r2":0.003581,"coefficients":{"intercept":-0.0151283,"release_fraction":0.0673409},"holdout_r2":0.006534},"market":{"status":"ok","n":225,"small_sample":false,"r2":0.1149,"coefficients":{"intercept":-0.02186547,"release_fraction":0.06699227,"market_return":2.07522771},"holdout_r2":-0.02064}},"events":[{"id":"fig-2025-11-07-first-extended-tranche","date":"2025-11-07","session_date":"2025-11-07","before":-5.8559,"after":-16.2027,"path":[{"session":-5,"return":8.395},{"session":-4,"return":4.7629},{"session":-3,"return":-0.3697},{"session":-2,"return":-4.2845},{"session":-1,"return":0.0},{"session":0,"return":-3.7625},{"session":1,"return":-3.3928},{"session":2,"return":-3.2623},{"session":3,"return":-4.3062},{"session":4,"return":-11.7877},{"session":5,"return":-16.2027}],"market_adjusted":-16.4444,"volatility_ratio":0.8106,"turn":false,"independent_window":true},{"id":"fig-2026-02-20-second-extended-tranche","date":"2026-02-20","session_date":"2026-02-20","before":14.5769,"after":13.6504,"path":[{"session":-5,"return":-14.8492},{"session":-4,"return":-12.877},{"session":-3,"return":-10.6729},{"session":-2,"return":-6.4579},{"session":-1,"return":0.0},{"session":0,"return":0.8894},{"session":1,"return":-4.2923},{"session":2,"return":6.0712},{"session":3,"return":20.8043},{"session":4,"return":16.86},{"session":5,"return":13.6504}],"market_adjusted":13.4298,"volatility_ratio":2.2559,"turn":false,"independent_window":true},{"id":"fig-2026-05-18-third-extended-tranche","date":"2026-05-18","session_date":"2026-05-18","before":10.939,"after":-4.1885,"path":[{"session":-5,"return":-12.5218},{"session":-4,"return":-15.6632},{"session":-3,"return":-17.3647},{"session":-2,"return":-11.6928},{"session":-1,"return":0.0},{"session":0,"return":6.2827},{"session":1,"return":1.5271},{"session":2,"return":-1.4834},{"session":3,"return":-5.8028},{"session":4,"return":-0.9162},{"session":5,"return":-4.1885}],"market_adjusted":-5.7335,"volatility_ratio":0.6896,"turn":true,"independent_window":true},{"id":"fig-2026-08-07-final-extended-tranche","date":"2026-08-07","session_date":"2026-08-07","before":0.8838,"after":6.0492,"path":[{"session":-5,"return":1.4602},{"session":-4,"return":3.9633},{"session":-3,"return":13.1414},{"session":-2,"return":17.4385},{"session":-1,"return":0.0},{"session":0,"return":-2.8369},{"session":1,"return":5.9241},{"session":2,"return":3.7547},{"session":3,"return":-0.9178},{"session":4,"return":9.9291},{"session":5,"return":6.0492}],"market_adjusted":5.0369,"volatility_ratio":0.7095,"turn":false,"independent_window":true}],"event_count":4,"mean_after":-0.1729,"mean_before":5.136,"turns":1,"window":["2025-10-09","2026-10-09"],"benchmark":"SPY","as_of":"current_reconstruction"},"3m":{"models":{"levels":{"status":"ok","n":66,"small_sample":false,"r2":0.009024,"coefficients":{"intercept":2.31165981,"log_supply":0.04494792},"holdout_r2":-0.6555},"linear":{"status":"ok","n":66,"small_sample":false,"r2":0.010568,"coefficients":{"intercept":22.60363784,"supply_millions":0.00657024},"holdout_r2":-0.69032},"returns":{"status":"ok","n":60,"small_sample":false,"r2":0.015444,"coefficients":{"intercept":-0.00503773,"release_fraction":0.17199746},"holdout_r2":0.008158},"market":{"status":"ok","n":60,"small_sample":false,"r2":0.037428,"coefficients":{"intercept":-0.00767684,"release_fraction":0.17006437,"market_return":0.92554814},"holdout_r2":0.093176}},"events":[{"id":"fig-2026-08-07-final-extended-tranche","date":"2026-08-07","session_date":"2026-08-07","before":0.8838,"after":6.0492,"path":[{"session":-5,"return":1.4602},{"session":-4,"return":3.9633},{"session":-3,"return":13.1414},{"session":-2,"return":17.4385},{"session":-1,"return":0.0},{"session":0,"return":-2.8369},{"session":1,"return":5.9241},{"session":2,"return":3.7547},{"session":3,"return":-0.9178},{"session":4,"return":9.9291},{"session":5,"return":6.0492}],"market_adjusted":5.0369,"volatility_ratio":0.7095,"turn":false,"independent_window":true}],"event_count":1,"mean_after":6.0492,"mean_before":0.8838,"turns":0,"window":["2026-07-09","2026-10-09"],"benchmark":"SPY","as_of":"current_reconstruction"}},"price_source":{"symbol":"FIG","currency":"USD","interval":"1d","retrieved_at":"2026-10-11T02:00:22.642016Z","source_url":"https://query1.finance.yahoo.com/v8/finance/chart/FIG?interval=1d&period1=1753920000&period2=1791684022&events=splits%2Cdiv","sha256":"e0a51d19311e0be8b46dba96e5d34c173aabf0c61b1e590170023ac870657758"},"schedule_source":{"kind":"reviewed_schedule","reviewed_at":"2026-10-10"},"schedule_error":null,"state":"current","last_attempt":"2026-10-11T02:00:21.901049+00:00","error":null,"benchmark_as_of":"2026-10-09"},{"id":"KLAR","definition":{"id":"KLAR","name":"Klarna","category":"stock","price_symbol":"KLAR","price_start":"2025-09-10","unit":"shares","supply_label":"Pre-IPO restricted shares","basis":"The 335.5M restricted shares reported before the March 2026 expiration.","coverage":"dated","notes":["Eligibility is not an automatic increase in exchange-tradable shares. Earlier private liquidity opportunities are not IPO lockup events."],"releases":[{"id":"klarna-2026-03-09-ipo-lockup-expires","date":"2026-03-09","amount":335521212.0,"label":"IPO lockup expires","source":"klarna","detail":"Transfers still require registration, broker onboarding and applicable resale compliance.","precision":"day","kind":"cliff","eligible":true}],"streams":[],"sources":[{"id":"klarna","title":"Klarna \u00b7 2025 annual report","url":"https://www.sec.gov/Archives/edgar/data/2003292/000200329226000007/klar-20251231.htm","kind":"filing","reviewed_at":"2026-10-10","sha256":""},{"id":"klarna-explanation","title":"Klarna \u00b7 March 9 release mechanics","url":"https://s205.q4cdn.com/644747736/files/doc_news/Klarna-Group-Plc-clarifies-mechanics-of-March-9-lock-up-expiration-2026-fmB3oS8vW--2026.pdf","kind":"issuer","reviewed_at":"2026-10-10","sha256":""}],"cik":2003292,"dynamic":null},"prices":[{"date":"2025-09-11","close":42.7400016784668,"adjusted":42.7400016784668,"volume":14059900,"complete":true},{"date":"2025-09-12","close":42.91999816894531,"adjusted":42.91999816894531,"volume":11005300,"complete":true},{"date":"2025-09-15","close":45.47999954223633,"adjusted":45.47999954223633,"volume":6548600,"complete":true},{"date":"2025-09-16","close":45.41999816894531,"adjusted":45.41999816894531,"volume":4587100,"complete":true},{"date":"2025-09-17","close":45.36000061035156,"adjusted":45.36000061035156,"volume":3515000,"complete":true},{"date":"2025-09-18","close":44.9900016784668,"adjusted":44.9900016784668,"volume":3252700,"complete":true},{"date":"2025-09-19","close":43.0099983215332,"adjusted":43.0099983215332,"volume":3338800,"complete":true},{"date":"2025-09-22","close":43.83000183105469,"adjusted":43.83000183105469,"volume":3107900,"complete":true},{"date":"2025-09-23","close":43.04999923706055,"adjusted":43.04999923706055,"volume":2048600,"complete":true},{"date":"2025-09-24","close":42.86000061035156,"adjusted":42.86000061035156,"volume":1339900,"complete":true},{"date":"2025-09-25","close":41.5,"adjusted":41.5,"volume":3909800,"complete":true},{"date":"2025-09-26","close":39.939998626708984,"adjusted":39.939998626708984,"volume":5680500,"complete":true},{"date":"2025-09-29","close":38.439998626708984,"adjusted":38.439998626708984,"volume":4511400,"complete":true},{"date":"2025-09-30","close":36.650001525878906,"adjusted":36.650001525878906,"volume":5325700,"complete":true},{"date":"2025-10-01","close":37.22999954223633,"adjusted":37.22999954223633,"volume":2817700,"complete":true},{"date":"2025-10-02","close":40.7400016784668,"adjusted":40.7400016784668,"volume":6739300,"complete":true},{"date":"2025-10-03","close":40.689998626708984,"adjusted":40.689998626708984,"volume":4851200,"complete":true},{"date":"2025-10-06","close":42.2599983215332,"adjusted":42.2599983215332,"volume":4648600,"complete":true},{"date":"2025-10-07","close":41.34000015258789,"adjusted":41.34000015258789,"volume":3554700,"complete":true},{"date":"2025-10-08","close":42.11000061035156,"adjusted":42.11000061035156,"volume":1682700,"complete":true},{"date":"2025-10-09","close":41.29999923706055,"adjusted":41.29999923706055,"volume":4552100,"complete":true},{"date":"2025-10-10","close":38.790000915527344,"adjusted":38.790000915527344,"volume":4142500,"complete":true},{"date":"2025-10-13","close":39.09000015258789,"adjusted":39.09000015258789,"volume":2541900,"complete":true},{"date":"2025-10-14","close":39.29999923706055,"adjusted":39.29999923706055,"volume":2149200,"complete":true},{"date":"2025-10-15","close":37.7599983215332,"adjusted":37.7599983215332,"volume":2776200,"complete":true},{"date":"2025-10-16","close":35.47999954223633,"adjusted":35.47999954223633,"volume":3591300,"complete":true},{"date":"2025-10-17","close":35.279998779296875,"adjusted":35.279998779296875,"volume":2405100,"complete":true},{"date":"2025-10-20","close":37.06999969482422,"adjusted":37.06999969482422,"volume":2406000,"complete":true},{"date":"2025-10-21","close":37.06999969482422,"adjusted":37.06999969482422,"volume":2355800,"complete":true},{"date":"2025-10-22","close":35.68000030517578,"adjusted":35.68000030517578,"volume":2329300,"complete":true},{"date":"2025-10-23","close":37.0,"adjusted":37.0,"volume":1841600,"complete":true},{"date":"2025-10-24","close":38.40999984741211,"adjusted":38.40999984741211,"volume":2383100,"complete":true},{"date":"2025-10-27","close":39.72999954223633,"adjusted":39.72999954223633,"volume":2438000,"complete":true},{"date":"2025-10-28","close":38.900001525878906,"adjusted":38.900001525878906,"volume":1328800,"complete":true},{"date":"2025-10-29","close":37.540000915527344,"adjusted":37.540000915527344,"volume":1837200,"complete":true},{"date":"2025-10-30","close":36.61000061035156,"adjusted":36.61000061035156,"volume":1675300,"complete":true},{"date":"2025-10-31","close":37.56999969482422,"adjusted":37.56999969482422,"volume":1172400,"complete":true},{"date":"2025-11-03","close":37.36000061035156,"adjusted":37.36000061035156,"volume":1395100,"complete":true},{"date":"2025-11-04","close":36.90999984741211,"adjusted":36.90999984741211,"volume":1525000,"complete":true},{"date":"2025-11-05","close":36.68000030517578,"adjusted":36.68000030517578,"volume":1564100,"complete":true},{"date":"2025-11-06","close":34.869998931884766,"adjusted":34.869998931884766,"volume":1745100,"complete":true},{"date":"2025-11-07","close":36.16999816894531,"adjusted":36.16999816894531,"volume":1884800,"complete":true},{"date":"2025-11-10","close":36.70000076293945,"adjusted":36.70000076293945,"volume":953100,"complete":true},{"date":"2025-11-11","close":36.91999816894531,"adjusted":36.91999816894531,"volume":781100,"complete":true},{"date":"2025-11-12","close":37.650001525878906,"adjusted":37.650001525878906,"volume":1223400,"complete":true},{"date":"2025-11-13","close":34.619998931884766,"adjusted":34.619998931884766,"volume":1958100,"complete":true},{"date":"2025-11-14","close":34.27000045776367,"adjusted":34.27000045776367,"volume":1566900,"complete":true},{"date":"2025-11-17","close":34.880001068115234,"adjusted":34.880001068115234,"volume":4125200,"complete":true},{"date":"2025-11-18","close":31.6299991607666,"adjusted":31.6299991607666,"volume":8369400,"complete":true},{"date":"2025-11-19","close":30.43000030517578,"adjusted":30.43000030517578,"volume":4881700,"complete":true},{"date":"2025-11-20","close":28.110000610351562,"adjusted":28.110000610351562,"volume":4962000,"complete":true},{"date":"2025-11-21","close":29.06999969482422,"adjusted":29.06999969482422,"volume":3351700,"complete":true},{"date":"2025-11-24","close":29.290000915527344,"adjusted":29.290000915527344,"volume":2111400,"complete":true},{"date":"2025-11-25","close":30.280000686645508,"adjusted":30.280000686645508,"volume":2081500,"complete":true},{"date":"2025-11-26","close":30.969999313354492,"adjusted":30.969999313354492,"volume":2491800,"complete":true},{"date":"2025-11-28","close":31.469999313354492,"adjusted":31.469999313354492,"volume":1222500,"complete":true},{"date":"2025-12-01","close":30.040000915527344,"adjusted":30.040000915527344,"volume":2655700,"complete":true},{"date":"2025-12-02","close":30.020000457763672,"adjusted":30.020000457763672,"volume":1932400,"complete":true},{"date":"2025-12-03","close":30.600000381469727,"adjusted":30.600000381469727,"volume":1418200,"complete":true},{"date":"2025-12-04","close":32.5,"adjusted":32.5,"volume":3196300,"complete":true},{"date":"2025-12-05","close":31.34000015258789,"adjusted":31.34000015258789,"volume":2363900,"complete":true},{"date":"2025-12-08","close":30.65999984741211,"adjusted":30.65999984741211,"volume":2381300,"complete":true},{"date":"2025-12-09","close":30.690000534057617,"adjusted":30.690000534057617,"volume":1491200,"complete":true},{"date":"2025-12-10","close":32.150001525878906,"adjusted":32.150001525878906,"volume":1770200,"complete":true},{"date":"2025-12-11","close":32.33000183105469,"adjusted":32.33000183105469,"volume":2309700,"complete":true},{"date":"2025-12-12","close":31.100000381469727,"adjusted":31.100000381469727,"volume":4424400,"complete":true},{"date":"2025-12-15","close":30.25,"adjusted":30.25,"volume":1854200,"complete":true},{"date":"2025-12-16","close":30.799999237060547,"adjusted":30.799999237060547,"volume":2159500,"complete":true},{"date":"2025-12-17","close":29.450000762939453,"adjusted":29.450000762939453,"volume":2527300,"complete":true},{"date":"2025-12-18","close":30.479999542236328,"adjusted":30.479999542236328,"volume":1948400,"complete":true},{"date":"2025-12-19","close":30.780000686645508,"adjusted":30.780000686645508,"volume":2256300,"complete":true},{"date":"2025-12-22","close":31.309999465942383,"adjusted":31.309999465942383,"volume":1871800,"complete":true},{"date":"2025-12-23","close":30.639999389648438,"adjusted":30.639999389648438,"volume":1765300,"complete":true},{"date":"2025-12-24","close":30.420000076293945,"adjusted":30.420000076293945,"volume":1369100,"complete":true},{"date":"2025-12-26","close":29.59000015258789,"adjusted":29.59000015258789,"volume":1982000,"complete":true},{"date":"2025-12-29","close":29.549999237060547,"adjusted":29.549999237060547,"volume":1799200,"complete":true},{"date":"2025-12-30","close":29.049999237060547,"adjusted":29.049999237060547,"volume":1809500,"complete":true},{"date":"2025-12-31","close":28.90999984741211,"adjusted":28.90999984741211,"volume":2461400,"complete":true},{"date":"2026-01-02","close":28.56999969482422,"adjusted":28.56999969482422,"volume":2862000,"complete":true},{"date":"2026-01-05","close":29.270000457763672,"adjusted":29.270000457763672,"volume":2746500,"complete":true},{"date":"2026-01-06","close":29.739999771118164,"adjusted":29.739999771118164,"volume":2129400,"complete":true},{"date":"2026-01-07","close":31.239999771118164,"adjusted":31.239999771118164,"volume":3484700,"complete":true},{"date":"2026-01-08","close":30.729999542236328,"adjusted":30.729999542236328,"volume":2672700,"complete":true},{"date":"2026-01-09","close":31.450000762939453,"adjusted":31.450000762939453,"volume":2353100,"complete":true},{"date":"2026-01-12","close":30.600000381469727,"adjusted":30.600000381469727,"volume":4550700,"complete":true},{"date":"2026-01-13","close":30.020000457763672,"adjusted":30.020000457763672,"volume":3425000,"complete":true},{"date":"2026-01-14","close":30.1299991607666,"adjusted":30.1299991607666,"volume":2981800,"complete":true},{"date":"2026-01-15","close":28.690000534057617,"adjusted":28.690000534057617,"volume":3009100,"complete":true},{"date":"2026-01-16","close":29.0,"adjusted":29.0,"volume":2687600,"complete":true},{"date":"2026-01-20","close":27.260000228881836,"adjusted":27.260000228881836,"volume":3335300,"complete":true},{"date":"2026-01-21","close":27.399999618530273,"adjusted":27.399999618530273,"volume":3049700,"complete":true},{"date":"2026-01-22","close":28.790000915527344,"adjusted":28.790000915527344,"volume":2316300,"complete":true},{"date":"2026-01-23","close":27.700000762939453,"adjusted":27.700000762939453,"volume":2184900,"complete":true},{"date":"2026-01-26","close":27.110000610351562,"adjusted":27.110000610351562,"volume":2899300,"complete":true},{"date":"2026-01-27","close":25.8700008392334,"adjusted":25.8700008392334,"volume":2697500,"complete":true},{"date":"2026-01-28","close":25.5,"adjusted":25.5,"volume":2791700,"complete":true},{"date":"2026-01-29","close":24.139999389648438,"adjusted":24.139999389648438,"volume":4321200,"complete":true},{"date":"2026-01-30","close":23.06999969482422,"adjusted":23.06999969482422,"volume":4265800,"complete":true},{"date":"2026-02-02","close":22.920000076293945,"adjusted":22.920000076293945,"volume":2274900,"complete":true},{"date":"2026-02-03","close":21.59000015258789,"adjusted":21.59000015258789,"volume":4951600,"complete":true},{"date":"2026-02-04","close":21.719999313354492,"adjusted":21.719999313354492,"volume":3334900,"complete":true},{"date":"2026-02-05","close":20.350000381469727,"adjusted":20.350000381469727,"volume":2968000,"complete":true},{"date":"2026-02-06","close":20.520000457763672,"adjusted":20.520000457763672,"volume":3711200,"complete":true},{"date":"2026-02-09","close":20.3700008392334,"adjusted":20.3700008392334,"volume":2916800,"complete":true},{"date":"2026-02-10","close":20.739999771118164,"adjusted":20.739999771118164,"volume":2437700,"complete":true},{"date":"2026-02-11","close":19.110000610351562,"adjusted":19.110000610351562,"volume":4137000,"complete":true},{"date":"2026-02-12","close":17.799999237060547,"adjusted":17.799999237060547,"volume":4293300,"complete":true},{"date":"2026-02-13","close":18.110000610351562,"adjusted":18.110000610351562,"volume":2793900,"complete":true},{"date":"2026-02-17","close":19.219999313354492,"adjusted":19.219999313354492,"volume":5191800,"complete":true},{"date":"2026-02-18","close":18.950000762939453,"adjusted":18.950000762939453,"volume":6337300,"complete":true},{"date":"2026-02-19","close":13.850000381469727,"adjusted":13.850000381469727,"volume":45382300,"complete":true},{"date":"2026-02-20","close":13.079999923706055,"adjusted":13.079999923706055,"volume":22597800,"complete":true},{"date":"2026-02-23","close":12.819999694824219,"adjusted":12.819999694824219,"volume":9555700,"complete":true},{"date":"2026-02-24","close":14.020000457763672,"adjusted":14.020000457763672,"volume":10326600,"complete":true},{"date":"2026-02-25","close":14.949999809265137,"adjusted":14.949999809265137,"volume":12837500,"complete":true},{"date":"2026-02-26","close":14.140000343322754,"adjusted":14.140000343322754,"volume":7884700,"complete":true},{"date":"2026-02-27","close":13.5600004196167,"adjusted":13.5600004196167,"volume":6922100,"complete":true},{"date":"2026-03-02","close":13.260000228881836,"adjusted":13.260000228881836,"volume":5169600,"complete":true},{"date":"2026-03-03","close":13.380000114440918,"adjusted":13.380000114440918,"volume":4730600,"complete":true},{"date":"2026-03-04","close":13.569999694824219,"adjusted":13.569999694824219,"volume":5205900,"complete":true},{"date":"2026-03-05","close":13.529999732971191,"adjusted":13.529999732971191,"volume":5884900,"complete":true},{"date":"2026-03-06","close":13.75,"adjusted":13.75,"volume":6964600,"complete":true},{"date":"2026-03-09","close":14.4399995803833,"adjusted":14.4399995803833,"volume":8687300,"complete":true},{"date":"2026-03-10","close":15.300000190734863,"adjusted":15.300000190734863,"volume":10714400,"complete":true},{"date":"2026-03-11","close":16.43000030517578,"adjusted":16.43000030517578,"volume":8339100,"complete":true},{"date":"2026-03-12","close":14.619999885559082,"adjusted":14.619999885559082,"volume":7640400,"complete":true},{"date":"2026-03-13","close":15.90999984741211,"adjusted":15.90999984741211,"volume":9311100,"complete":true},{"date":"2026-03-16","close":14.90999984741211,"adjusted":14.90999984741211,"volume":6037400,"complete":true},{"date":"2026-03-17","close":14.800000190734863,"adjusted":14.800000190734863,"volume":4139400,"complete":true},{"date":"2026-03-18","close":13.390000343322754,"adjusted":13.390000343322754,"volume":10332300,"complete":true},{"date":"2026-03-19","close":13.40999984741211,"adjusted":13.40999984741211,"volume":6591200,"complete":true},{"date":"2026-03-20","close":12.609999656677246,"adjusted":12.609999656677246,"volume":8228700,"complete":true},{"date":"2026-03-23","close":13.039999961853027,"adjusted":13.039999961853027,"volume":5764800,"complete":true},{"date":"2026-03-24","close":13.550000190734863,"adjusted":13.550000190734863,"volume":7274000,"complete":true},{"date":"2026-03-25","close":12.960000038146973,"adjusted":12.960000038146973,"volume":5370600,"complete":true},{"date":"2026-03-26","close":12.850000381469727,"adjusted":12.850000381469727,"volume":5872700,"complete":true},{"date":"2026-03-27","close":12.270000457763672,"adjusted":12.270000457763672,"volume":6160600,"complete":true},{"date":"2026-03-30","close":12.479999542236328,"adjusted":12.479999542236328,"volume":5083100,"complete":true},{"date":"2026-03-31","close":13.09000015258789,"adjusted":13.09000015258789,"volume":6008200,"complete":true},{"date":"2026-04-01","close":13.279999732971191,"adjusted":13.279999732971191,"volume":5958000,"complete":true},{"date":"2026-04-02","close":13.350000381469727,"adjusted":13.350000381469727,"volume":3029600,"complete":true},{"date":"2026-04-06","close":13.170000076293945,"adjusted":13.170000076293945,"volume":3313900,"complete":true},{"date":"2026-04-07","close":13.0,"adjusted":13.0,"volume":3829600,"complete":true},{"date":"2026-04-08","close":13.359999656677246,"adjusted":13.359999656677246,"volume":6358300,"complete":true},{"date":"2026-04-09","close":13.100000381469727,"adjusted":13.100000381469727,"volume":4882800,"complete":true},{"date":"2026-04-10","close":13.039999961853027,"adjusted":13.039999961853027,"volume":5261100,"complete":true},{"date":"2026-04-13","close":13.960000038146973,"adjusted":13.960000038146973,"volume":5961800,"complete":true},{"date":"2026-04-14","close":14.260000228881836,"adjusted":14.260000228881836,"volume":5368600,"complete":true},{"date":"2026-04-15","close":14.859999656677246,"adjusted":14.859999656677246,"volume":6929400,"complete":true},{"date":"2026-04-16","close":14.670000076293945,"adjusted":14.670000076293945,"volume":6191500,"complete":true},{"date":"2026-04-17","close":15.0600004196167,"adjusted":15.0600004196167,"volume":8223200,"complete":true},{"date":"2026-04-20","close":14.899999618530273,"adjusted":14.899999618530273,"volume":4743400,"complete":true},{"date":"2026-04-21","close":14.550000190734863,"adjusted":14.550000190734863,"volume":4088400,"complete":true},{"date":"2026-04-22","close":14.800000190734863,"adjusted":14.800000190734863,"volume":4094300,"complete":true},{"date":"2026-04-23","close":13.699999809265137,"adjusted":13.699999809265137,"volume":6028800,"complete":true},{"date":"2026-04-24","close":14.069999694824219,"adjusted":14.069999694824219,"volume":3384500,"complete":true},{"date":"2026-04-27","close":13.949999809265137,"adjusted":13.949999809265137,"volume":2395300,"complete":true},{"date":"2026-04-28","close":13.819999694824219,"adjusted":13.819999694824219,"volume":3398500,"complete":true},{"date":"2026-04-29","close":13.460000038146973,"adjusted":13.460000038146973,"volume":3569900,"complete":true},{"date":"2026-04-30","close":13.920000076293945,"adjusted":13.920000076293945,"volume":3236300,"complete":true},{"date":"2026-05-01","close":14.550000190734863,"adjusted":14.550000190734863,"volume":3035600,"complete":true},{"date":"2026-05-04","close":14.880000114440918,"adjusted":14.880000114440918,"volume":3612900,"complete":true},{"date":"2026-05-05","close":14.329999923706055,"adjusted":14.329999923706055,"volume":3013700,"complete":true},{"date":"2026-05-06","close":14.289999961853027,"adjusted":14.289999961853027,"volume":3998100,"complete":true},{"date":"2026-05-07","close":14.720000267028809,"adjusted":14.720000267028809,"volume":3975500,"complete":true},{"date":"2026-05-08","close":14.5,"adjusted":14.5,"volume":4471000,"complete":true},{"date":"2026-05-11","close":14.390000343322754,"adjusted":14.390000343322754,"volume":6061600,"complete":true},{"date":"2026-05-12","close":14.130000114440918,"adjusted":14.130000114440918,"volume":6226500,"complete":true},{"date":"2026-05-13","close":13.6899995803833,"adjusted":13.6899995803833,"volume":10300500,"complete":true},{"date":"2026-05-14","close":16.469999313354492,"adjusted":16.469999313354492,"volume":27179900,"complete":true},{"date":"2026-05-15","close":15.170000076293945,"adjusted":15.170000076293945,"volume":14654300,"complete":true},{"date":"2026-05-18","close":15.550000190734863,"adjusted":15.550000190734863,"volume":6465900,"complete":true},{"date":"2026-05-19","close":15.130000114440918,"adjusted":15.130000114440918,"volume":6373200,"complete":true},{"date":"2026-05-20","close":16.09000015258789,"adjusted":16.09000015258789,"volume":7638100,"complete":true},{"date":"2026-05-21","close":15.930000305175781,"adjusted":15.930000305175781,"volume":4730200,"complete":true},{"date":"2026-05-22","close":16.56999969482422,"adjusted":16.56999969482422,"volume":6723800,"complete":true},{"date":"2026-05-26","close":16.979999542236328,"adjusted":16.979999542236328,"volume":7492400,"complete":true},{"date":"2026-05-27","close":17.25,"adjusted":17.25,"volume":5321300,"complete":true},{"date":"2026-05-28","close":17.440000534057617,"adjusted":17.440000534057617,"volume":4527200,"complete":true},{"date":"2026-05-29","close":18.290000915527344,"adjusted":18.290000915527344,"volume":9113800,"complete":true},{"date":"2026-06-01","close":17.899999618530273,"adjusted":17.899999618530273,"volume":8691100,"complete":true},{"date":"2026-06-02","close":17.520000457763672,"adjusted":17.520000457763672,"volume":5630400,"complete":true},{"date":"2026-06-03","close":16.950000762939453,"adjusted":16.950000762939453,"volume":6563300,"complete":true},{"date":"2026-06-04","close":17.469999313354492,"adjusted":17.469999313354492,"volume":3003800,"complete":true},{"date":"2026-06-05","close":16.360000610351562,"adjusted":16.360000610351562,"volume":4982400,"complete":true},{"date":"2026-06-08","close":16.549999237060547,"adjusted":16.549999237060547,"volume":2236300,"complete":true},{"date":"2026-06-09","close":16.5,"adjusted":16.5,"volume":4599700,"complete":true},{"date":"2026-06-10","close":15.779999732971191,"adjusted":15.779999732971191,"volume":3168800,"complete":true},{"date":"2026-06-11","close":16.399999618530273,"adjusted":16.399999618530273,"volume":6808800,"complete":true},{"date":"2026-06-12","close":16.229999542236328,"adjusted":16.229999542236328,"volume":3409300,"complete":true},{"date":"2026-06-15","close":17.600000381469727,"adjusted":17.600000381469727,"volume":6368600,"complete":true},{"date":"2026-06-16","close":17.780000686645508,"adjusted":17.780000686645508,"volume":5012800,"complete":true},{"date":"2026-06-17","close":17.860000610351562,"adjusted":17.860000610351562,"volume":6328200,"complete":true},{"date":"2026-06-18","close":18.84000015258789,"adjusted":18.84000015258789,"volume":5895000,"complete":true},{"date":"2026-06-22","close":17.969999313354492,"adjusted":17.969999313354492,"volume":4002100,"complete":true},{"date":"2026-06-23","close":17.75,"adjusted":17.75,"volume":2392600,"complete":true},{"date":"2026-06-24","close":18.389999389648438,"adjusted":18.389999389648438,"volume":6464500,"complete":true},{"date":"2026-06-25","close":19.1299991607666,"adjusted":19.1299991607666,"volume":5110300,"complete":true},{"date":"2026-06-26","close":20.290000915527344,"adjusted":20.290000915527344,"volume":4951500,"complete":true},{"date":"2026-06-29","close":20.239999771118164,"adjusted":20.239999771118164,"volume":4303300,"complete":true},{"date":"2026-06-30","close":20.239999771118164,"adjusted":20.239999771118164,"volume":4089800,"complete":true},{"date":"2026-07-01","close":20.440000534057617,"adjusted":20.440000534057617,"volume":10945700,"complete":true},{"date":"2026-07-02","close":19.719999313354492,"adjusted":19.719999313354492,"volume":5809800,"complete":true},{"date":"2026-07-06","close":19.8799991607666,"adjusted":19.8799991607666,"volume":3732100,"complete":true},{"date":"2026-07-07","close":19.420000076293945,"adjusted":19.420000076293945,"volume":2933000,"complete":true},{"date":"2026-07-08","close":19.030000686645508,"adjusted":19.030000686645508,"volume":7669200,"complete":true},{"date":"2026-07-09","close":19.989999771118164,"adjusted":19.989999771118164,"volume":3680400,"complete":true},{"date":"2026-07-10","close":19.6200008392334,"adjusted":19.6200008392334,"volume":3307600,"complete":true},{"date":"2026-07-13","close":19.270000457763672,"adjusted":19.270000457763672,"volume":2390500,"complete":true},{"date":"2026-07-14","close":19.6299991607666,"adjusted":19.6299991607666,"volume":2048600,"complete":true},{"date":"2026-07-15","close":19.579999923706055,"adjusted":19.579999923706055,"volume":3616200,"complete":true},{"date":"2026-07-16","close":19.219999313354492,"adjusted":19.219999313354492,"volume":2088000,"complete":true},{"date":"2026-07-17","close":18.75,"adjusted":18.75,"volume":1964700,"complete":true},{"date":"2026-07-20","close":18.760000228881836,"adjusted":18.760000228881836,"volume":1841000,"complete":true},{"date":"2026-07-21","close":19.030000686645508,"adjusted":19.030000686645508,"volume":12732600,"complete":true},{"date":"2026-07-22","close":17.850000381469727,"adjusted":17.850000381469727,"volume":3907000,"complete":true},{"date":"2026-07-23","close":17.579999923706055,"adjusted":17.579999923706055,"volume":2969000,"complete":true},{"date":"2026-07-24","close":17.360000610351562,"adjusted":17.360000610351562,"volume":2175500,"complete":true},{"date":"2026-07-27","close":18.489999771118164,"adjusted":18.489999771118164,"volume":2803500,"complete":true},{"date":"2026-07-28","close":18.709999084472656,"adjusted":18.709999084472656,"volume":3544600,"complete":true},{"date":"2026-07-29","close":18.6200008392334,"adjusted":18.6200008392334,"volume":2892900,"complete":true},{"date":"2026-07-30","close":19.0,"adjusted":19.0,"volume":2679600,"complete":true},{"date":"2026-07-31","close":18.940000534057617,"adjusted":18.940000534057617,"volume":2317200,"complete":true},{"date":"2026-08-03","close":19.799999237060547,"adjusted":19.799999237060547,"volume":5123900,"complete":true},{"date":"2026-08-04","close":20.610000610351562,"adjusted":20.610000610351562,"volume":3915900,"complete":true},{"date":"2026-08-05","close":20.3700008392334,"adjusted":20.3700008392334,"volume":2656500,"complete":true},{"date":"2026-08-06","close":20.260000228881836,"adjusted":20.260000228881836,"volume":2194400,"complete":true},{"date":"2026-08-07","close":19.899999618530273,"adjusted":19.899999618530273,"volume":2078700,"complete":true},{"date":"2026-08-10","close":19.6200008392334,"adjusted":19.6200008392334,"volume":2350200,"complete":true},{"date":"2026-08-11","close":19.030000686645508,"adjusted":19.030000686645508,"volume":2867500,"complete":true},{"date":"2026-08-12","close":19.1200008392334,"adjusted":19.1200008392334,"volume":3403900,"complete":true},{"date":"2026-08-13","close":20.68000030517578,"adjusted":20.68000030517578,"volume":3888400,"complete":true},{"date":"2026-08-14","close":20.790000915527344,"adjusted":20.790000915527344,"volume":3668600,"complete":true},{"date":"2026-08-17","close":19.510000228881836,"adjusted":19.510000228881836,"volume":9961300,"complete":true},{"date":"2026-08-18","close":15.0600004196167,"adjusted":15.0600004196167,"volume":34554100,"complete":true},{"date":"2026-08-19","close":14.729999542236328,"adjusted":14.729999542236328,"volume":17669000,"complete":true},{"date":"2026-08-20","close":14.0,"adjusted":14.0,"volume":15770700,"complete":true},{"date":"2026-08-21","close":14.329999923706055,"adjusted":14.329999923706055,"volume":8050700,"complete":true},{"date":"2026-08-24","close":14.109999656677246,"adjusted":14.109999656677246,"volume":7324700,"complete":true},{"date":"2026-08-25","close":14.270000457763672,"adjusted":14.270000457763672,"volume":4840500,"complete":true},{"date":"2026-08-26","close":14.210000038146973,"adjusted":14.210000038146973,"volume":4368100,"complete":true},{"date":"2026-08-27","close":14.010000228881836,"adjusted":14.010000228881836,"volume":6453000,"complete":true},{"date":"2026-08-28","close":14.199999809265137,"adjusted":14.199999809265137,"volume":11937600,"complete":true},{"date":"2026-08-31","close":14.6899995803833,"adjusted":14.6899995803833,"volume":8243800,"complete":true},{"date":"2026-09-01","close":14.25,"adjusted":14.25,"volume":6273900,"complete":true},{"date":"2026-09-02","close":14.550000190734863,"adjusted":14.550000190734863,"volume":4919100,"complete":true},{"date":"2026-09-03","close":14.399999618530273,"adjusted":14.399999618530273,"volume":11863600,"complete":true},{"date":"2026-09-04","close":14.40999984741211,"adjusted":14.40999984741211,"volume":9652300,"complete":true},{"date":"2026-09-08","close":14.260000228881836,"adjusted":14.260000228881836,"volume":4648700,"complete":true},{"date":"2026-09-09","close":13.880000114440918,"adjusted":13.880000114440918,"volume":5120300,"complete":true},{"date":"2026-09-10","close":13.800000190734863,"adjusted":13.800000190734863,"volume":6348500,"complete":true},{"date":"2026-09-11","close":13.829999923706055,"adjusted":13.829999923706055,"volume":5294400,"complete":true},{"date":"2026-09-14","close":14.25,"adjusted":14.25,"volume":5151500,"complete":true},{"date":"2026-09-15","close":14.109999656677246,"adjusted":14.109999656677246,"volume":3171400,"complete":true},{"date":"2026-09-16","close":14.0,"adjusted":14.0,"volume":4587800,"complete":true},{"date":"2026-09-17","close":13.9399995803833,"adjusted":13.9399995803833,"volume":3692400,"complete":true},{"date":"2026-09-18","close":13.800000190734863,"adjusted":13.800000190734863,"volume":4047300,"complete":true},{"date":"2026-09-21","close":13.680000305175781,"adjusted":13.680000305175781,"volume":4903000,"complete":true},{"date":"2026-09-22","close":13.670000076293945,"adjusted":13.670000076293945,"volume":7658300,"complete":true},{"date":"2026-09-23","close":12.9399995803833,"adjusted":12.9399995803833,"volume":7572000,"complete":true},{"date":"2026-09-24","close":12.869999885559082,"adjusted":12.869999885559082,"volume":14232600,"complete":true},{"date":"2026-09-25","close":12.800000190734863,"adjusted":12.800000190734863,"volume":4242100,"complete":true},{"date":"2026-09-28","close":12.40999984741211,"adjusted":12.40999984741211,"volume":4499400,"complete":true},{"date":"2026-09-29","close":12.359999656677246,"adjusted":12.359999656677246,"volume":4226800,"complete":true},{"date":"2026-09-30","close":12.390000343322754,"adjusted":12.390000343322754,"volume":4028000,"complete":true},{"date":"2026-10-01","close":12.449999809265137,"adjusted":12.449999809265137,"volume":4022400,"complete":true},{"date":"2026-10-02","close":12.510000228881836,"adjusted":12.510000228881836,"volume":4992400,"complete":true},{"date":"2026-10-05","close":13.09000015258789,"adjusted":13.09000015258789,"volume":5770600,"complete":true},{"date":"2026-10-06","close":13.25,"adjusted":13.25,"volume":5018000,"complete":true},{"date":"2026-10-07","close":13.25,"adjusted":13.25,"volume":4097600,"complete":true},{"date":"2026-10-08","close":13.460000038146973,"adjusted":13.460000038146973,"volume":4674400,"complete":true},{"date":"2026-10-09","close":14.0600004196167,"adjusted":14.0600004196167,"volume":7478200,"complete":true}],"supply":[{"date":"2025-09-11","value":0},{"date":"2025-09-12","value":0},{"date":"2025-09-13","value":0},{"date":"2025-09-14","value":0},{"date":"2025-09-15","value":0},{"date":"2025-09-16","value":0},{"date":"2025-09-17","value":0},{"date":"2025-09-18","value":0},{"date":"2025-09-19","value":0},{"date":"2025-09-20","value":0},{"date":"2025-09-21","value":0},{"date":"2025-09-22","value":0},{"date":"2025-09-23","value":0},{"date":"2025-09-24","value":0},{"date":"2025-09-25","value":0},{"date":"2025-09-26","value":0},{"date":"2025-09-27","value":0},{"date":"2025-09-28","value":0},{"date":"2025-09-29","value":0},{"date":"2025-09-30","value":0},{"date":"2025-10-01","value":0},{"date":"2025-10-02","value":0},{"date":"2025-10-03","value":0},{"date":"2025-10-04","value":0},{"date":"2025-10-05","value":0},{"date":"2025-10-06","value":0},{"date":"2025-10-07","value":0},{"date":"2025-10-08","value":0},{"date":"2025-10-09","value":0},{"date":"2025-10-10","value":0},{"date":"2025-10-11","value":0},{"date":"2025-10-12","value":0},{"date":"2025-10-13","value":0},{"date":"2025-10-14","value":0},{"date":"2025-10-15","value":0},{"date":"2025-10-16","value":0},{"date":"2025-10-17","value":0},{"date":"2025-10-18","value":0},{"date":"2025-10-19","value":0},{"date":"2025-10-20","value":0},{"date":"2025-10-21","value":0},{"date":"2025-10-22","value":0},{"date":"2025-10-23","value":0},{"date":"2025-10-24","value":0},{"date":"2025-10-25","value":0},{"date":"2025-10-26","value":0},{"date":"2025-10-27","value":0},{"date":"2025-10-28","value":0},{"date":"2025-10-29","value":0},{"date":"2025-10-30","value":0},{"date":"2025-10-31","value":0},{"date":"2025-11-01","value":0},{"date":"2025-11-02","value":0},{"date":"2025-11-03","value":0},{"date":"2025-11-04","value":0},{"date":"2025-11-05","value":0},{"date":"2025-11-06","value":0},{"date":"2025-11-07","value":0},{"date":"2025-11-08","value":0},{"date":"2025-11-09","value":0},{"date":"2025-11-10","value":0},{"date":"2025-11-11","value":0},{"date":"2025-11-12","value":0},{"date":"2025-11-13","value":0},{"date":"2025-11-14","value":0},{"date":"2025-11-15","value":0},{"date":"2025-11-16","value":0},{"date":"2025-11-17","value":0},{"date":"2025-11-18","value":0},{"date":"2025-11-19","value":0},{"date":"2025-11-20","value":0},{"date":"2025-11-21","value":0},{"date":"2025-11-22","value":0},{"date":"2025-11-23","value":0},{"date":"2025-11-24","value":0},{"date":"2025-11-25","value":0},{"date":"2025-11-26","value":0},{"date":"2025-11-27","value":0},{"date":"2025-11-28","value":0},{"date":"2025-11-29","value":0},{"date":"2025-11-30","value":0},{"date":"2025-12-01","value":0},{"date":"2025-12-02","value":0},{"date":"2025-12-03","value":0},{"date":"2025-12-04","value":0},{"date":"2025-12-05","value":0},{"date":"2025-12-06","value":0},{"date":"2025-12-07","value":0},{"date":"2025-12-08","value":0},{"date":"2025-12-09","value":0},{"date":"2025-12-10","value":0},{"date":"2025-12-11","value":0},{"date":"2025-12-12","value":0},{"date":"2025-12-13","value":0},{"date":"2025-12-14","value":0},{"date":"2025-12-15","value":0},{"date":"2025-12-16","value":0},{"date":"2025-12-17","value":0},{"date":"2025-12-18","value":0},{"date":"2025-12-19","value":0},{"date":"2025-12-20","value":0},{"date":"2025-12-21","value":0},{"date":"2025-12-22","value":0},{"date":"2025-12-23","value":0},{"date":"2025-12-24","value":0},{"date":"2025-12-25","value":0},{"date":"2025-12-26","value":0},{"date":"2025-12-27","value":0},{"date":"2025-12-28","value":0},{"date":"2025-12-29","value":0},{"date":"2025-12-30","value":0},{"date":"2025-12-31","value":0},{"date":"2026-01-01","value":0},{"date":"2026-01-02","value":0},{"date":"2026-01-03","value":0},{"date":"2026-01-04","value":0},{"date":"2026-01-05","value":0},{"date":"2026-01-06","value":0},{"date":"2026-01-07","value":0},{"date":"2026-01-08","value":0},{"date":"2026-01-09","value":0},{"date":"2026-01-10","value":0},{"date":"2026-01-11","value":0},{"date":"2026-01-12","value":0},{"date":"2026-01-13","value":0},{"date":"2026-01-14","value":0},{"date":"2026-01-15","value":0},{"date":"2026-01-16","value":0},{"date":"2026-01-17","value":0},{"date":"2026-01-18","value":0},{"date":"2026-01-19","value":0},{"date":"2026-01-20","value":0},{"date":"2026-01-21","value":0},{"date":"2026-01-22","value":0},{"date":"2026-01-23","value":0},{"date":"2026-01-24","value":0},{"date":"2026-01-25","value":0},{"date":"2026-01-26","value":0},{"date":"2026-01-27","value":0},{"date":"2026-01-28","value":0},{"date":"2026-01-29","value":0},{"date":"2026-01-30","value":0},{"date":"2026-01-31","value":0},{"date":"2026-02-01","value":0},{"date":"2026-02-02","value":0},{"date":"2026-02-03","value":0},{"date":"2026-02-04","value":0},{"date":"2026-02-05","value":0},{"date":"2026-02-06","value":0},{"date":"2026-02-07","value":0},{"date":"2026-02-08","value":0},{"date":"2026-02-09","value":0},{"date":"2026-02-10","value":0},{"date":"2026-02-11","value":0},{"date":"2026-02-12","value":0},{"date":"2026-02-13","value":0},{"date":"2026-02-14","value":0},{"date":"2026-02-15","value":0},{"date":"2026-02-16","value":0},{"date":"2026-02-17","value":0},{"date":"2026-02-18","value":0},{"date":"2026-02-19","value":0},{"date":"2026-02-20","value":0},{"date":"2026-02-21","value":0},{"date":"2026-02-22","value":0},{"date":"2026-02-23","value":0},{"date":"2026-02-24","value":0},{"date":"2026-02-25","value":0},{"date":"2026-02-26","value":0},{"date":"2026-02-27","value":0},{"date":"2026-02-28","value":0},{"date":"2026-03-01","value":0},{"date":"2026-03-02","value":0},{"date":"2026-03-03","value":0},{"date":"2026-03-04","value":0},{"date":"2026-03-05","value":0},{"date":"2026-03-06","value":0},{"date":"2026-03-07","value":0},{"date":"2026-03-08","value":0},{"date":"2026-03-09","value":335521212.0},{"date":"2026-03-10","value":335521212.0},{"date":"2026-03-11","value":335521212.0},{"date":"2026-03-12","value":335521212.0},{"date":"2026-03-13","value":335521212.0},{"date":"2026-03-14","value":335521212.0},{"date":"2026-03-15","value":335521212.0},{"date":"2026-03-16","value":335521212.0},{"date":"2026-03-17","value":335521212.0},{"date":"2026-03-18","value":335521212.0},{"date":"2026-03-19","value":335521212.0},{"date":"2026-03-20","value":335521212.0},{"date":"2026-03-21","value":335521212.0},{"date":"2026-03-22","value":335521212.0},{"date":"2026-03-23","value":335521212.0},{"date":"2026-03-24","value":335521212.0},{"date":"2026-03-25","value":335521212.0},{"date":"2026-03-26","value":335521212.0},{"date":"2026-03-27","value":335521212.0},{"date":"2026-03-28","value":335521212.0},{"date":"2026-03-29","value":335521212.0},{"date":"2026-03-30","value":335521212.0},{"date":"2026-03-31","value":335521212.0},{"date":"2026-04-01","value":335521212.0},{"date":"2026-04-02","value":335521212.0},{"date":"2026-04-03","value":335521212.0},{"date":"2026-04-04","value":335521212.0},{"date":"2026-04-05","value":335521212.0},{"date":"2026-04-06","value":335521212.0},{"date":"2026-04-07","value":335521212.0},{"date":"2026-04-08","value":335521212.0},{"date":"2026-04-09","value":335521212.0},{"date":"2026-04-10","value":335521212.0},{"date":"2026-04-11","value":335521212.0},{"date":"2026-04-12","value":335521212.0},{"date":"2026-04-13","value":335521212.0},{"date":"2026-04-14","value":335521212.0},{"date":"2026-04-15","value":335521212.0},{"date":"2026-04-16","value":335521212.0},{"date":"2026-04-17","value":335521212.0},{"date":"2026-04-18","value":335521212.0},{"date":"2026-04-19","value":335521212.0},{"date":"2026-04-20","value":335521212.0},{"date":"2026-04-21","value":335521212.0},{"date":"2026-04-22","value":335521212.0},{"date":"2026-04-23","value":335521212.0},{"date":"2026-04-24","value":335521212.0},{"date":"2026-04-25","value":335521212.0},{"date":"2026-04-26","value":335521212.0},{"date":"2026-04-27","value":335521212.0},{"date":"2026-04-28","value":335521212.0},{"date":"2026-04-29","value":335521212.0},{"date":"2026-04-30","value":335521212.0},{"date":"2026-05-01","value":335521212.0},{"date":"2026-05-02","value":335521212.0},{"date":"2026-05-03","value":335521212.0},{"date":"2026-05-04","value":335521212.0},{"date":"2026-05-05","value":335521212.0},{"date":"2026-05-06","value":335521212.0},{"date":"2026-05-07","value":335521212.0},{"date":"2026-05-08","value":335521212.0},{"date":"2026-05-09","value":335521212.0},{"date":"2026-05-10","value":335521212.0},{"date":"2026-05-11","value":335521212.0},{"date":"2026-05-12","value":335521212.0},{"date":"2026-05-13","value":335521212.0},{"date":"2026-05-14","value":335521212.0},{"date":"2026-05-15","value":335521212.0},{"date":"2026-05-16","value":335521212.0},{"date":"2026-05-17","value":335521212.0},{"date":"2026-05-18","value":335521212.0},{"date":"2026-05-19","value":335521212.0},{"date":"2026-05-20","value":335521212.0},{"date":"2026-05-21","value":335521212.0},{"date":"2026-05-22","value":335521212.0},{"date":"2026-05-23","value":335521212.0},{"date":"2026-05-24","value":335521212.0},{"date":"2026-05-25","value":335521212.0},{"date":"2026-05-26","value":335521212.0},{"date":"2026-05-27","value":335521212.0},{"date":"2026-05-28","value":335521212.0},{"date":"2026-05-29","value":335521212.0},{"date":"2026-05-30","value":335521212.0},{"date":"2026-05-31","value":335521212.0},{"date":"2026-06-01","value":335521212.0},{"date":"2026-06-02","value":335521212.0},{"date":"2026-06-03","value":335521212.0},{"date":"2026-06-04","value":335521212.0},{"date":"2026-06-05","value":335521212.0},{"date":"2026-06-06","value":335521212.0},{"date":"2026-06-07","value":335521212.0},{"date":"2026-06-08","value":335521212.0},{"date":"2026-06-09","value":335521212.0},{"date":"2026-06-10","value":335521212.0},{"date":"2026-06-11","value":335521212.0},{"date":"2026-06-12","value":335521212.0},{"date":"2026-06-13","value":335521212.0},{"date":"2026-06-14","value":335521212.0},{"date":"2026-06-15","value":335521212.0},{"date":"2026-06-16","value":335521212.0},{"date":"2026-06-17","value":335521212.0},{"date":"2026-06-18","value":335521212.0},{"date":"2026-06-19","value":335521212.0},{"date":"2026-06-20","value":335521212.0},{"date":"2026-06-21","value":335521212.0},{"date":"2026-06-22","value":335521212.0},{"date":"2026-06-23","value":335521212.0},{"date":"2026-06-24","value":335521212.0},{"date":"2026-06-25","value":335521212.0},{"date":"2026-06-26","value":335521212.0},{"date":"2026-06-27","value":335521212.0},{"date":"2026-06-28","value":335521212.0},{"date":"2026-06-29","value":335521212.0},{"date":"2026-06-30","value":335521212.0},{"date":"2026-07-01","value":335521212.0},{"date":"2026-07-02","value":335521212.0},{"date":"2026-07-03","value":335521212.0},{"date":"2026-07-04","value":335521212.0},{"date":"2026-07-05","value":335521212.0},{"date":"2026-07-06","value":335521212.0},{"date":"2026-07-07","value":335521212.0},{"date":"2026-07-08","value":335521212.0},{"date":"2026-07-09","value":335521212.0},{"date":"2026-07-10","value":335521212.0},{"date":"2026-07-11","value":335521212.0},{"date":"2026-07-12","value":335521212.0},{"date":"2026-07-13","value":335521212.0},{"date":"2026-07-14","value":335521212.0},{"date":"2026-07-15","value":335521212.0},{"date":"2026-07-16","value":335521212.0},{"date":"2026-07-17","value":335521212.0},{"date":"2026-07-18","value":335521212.0},{"date":"2026-07-19","value":335521212.0},{"date":"2026-07-20","value":335521212.0},{"date":"2026-07-21","value":335521212.0},{"date":"2026-07-22","value":335521212.0},{"date":"2026-07-23","value":335521212.0},{"date":"2026-07-24","value":335521212.0},{"date":"2026-07-25","value":335521212.0},{"date":"2026-07-26","value":335521212.0},{"date":"2026-07-27","value":335521212.0},{"date":"2026-07-28","value":335521212.0},{"date":"2026-07-29","value":335521212.0},{"date":"2026-07-30","value":335521212.0},{"date":"2026-07-31","value":335521212.0},{"date":"2026-08-01","value":335521212.0},{"date":"2026-08-02","value":335521212.0},{"date":"2026-08-03","value":335521212.0},{"date":"2026-08-04","value":335521212.0},{"date":"2026-08-05","value":335521212.0},{"date":"2026-08-06","value":335521212.0},{"date":"2026-08-07","value":335521212.0},{"date":"2026-08-08","value":335521212.0},{"date":"2026-08-09","value":335521212.0},{"date":"2026-08-10","value":335521212.0},{"date":"2026-08-11","value":335521212.0},{"date":"2026-08-12","value":335521212.0},{"date":"2026-08-13","value":335521212.0},{"date":"2026-08-14","value":335521212.0},{"date":"2026-08-15","value":335521212.0},{"date":"2026-08-16","value":335521212.0},{"date":"2026-08-17","value":335521212.0},{"date":"2026-08-18","value":335521212.0},{"date":"2026-08-19","value":335521212.0},{"date":"2026-08-20","value":335521212.0},{"date":"2026-08-21","value":335521212.0},{"date":"2026-08-22","value":335521212.0},{"date":"2026-08-23","value":335521212.0},{"date":"2026-08-24","value":335521212.0},{"date":"2026-08-25","value":335521212.0},{"date":"2026-08-26","value":335521212.0},{"date":"2026-08-27","value":335521212.0},{"date":"2026-08-28","value":335521212.0},{"date":"2026-08-29","value":335521212.0},{"date":"2026-08-30","value":335521212.0},{"date":"2026-08-31","value":335521212.0},{"date":"2026-09-01","value":335521212.0},{"date":"2026-09-02","value":335521212.0},{"date":"2026-09-03","value":335521212.0},{"date":"2026-09-04","value":335521212.0},{"date":"2026-09-05","value":335521212.0},{"date":"2026-09-06","value":335521212.0},{"date":"2026-09-07","value":335521212.0},{"date":"2026-09-08","value":335521212.0},{"date":"2026-09-09","value":335521212.0},{"date":"2026-09-10","value":335521212.0},{"date":"2026-09-11","value":335521212.0},{"date":"2026-09-12","value":335521212.0},{"date":"2026-09-13","value":335521212.0},{"date":"2026-09-14","value":335521212.0},{"date":"2026-09-15","value":335521212.0},{"date":"2026-09-16","value":335521212.0},{"date":"2026-09-17","value":335521212.0},{"date":"2026-09-18","value":335521212.0},{"date":"2026-09-19","value":335521212.0},{"date":"2026-09-20","value":335521212.0},{"date":"2026-09-21","value":335521212.0},{"date":"2026-09-22","value":335521212.0},{"date":"2026-09-23","value":335521212.0},{"date":"2026-09-24","value":335521212.0},{"date":"2026-09-25","value":335521212.0},{"date":"2026-09-26","value":335521212.0},{"date":"2026-09-27","value":335521212.0},{"date":"2026-09-28","value":335521212.0},{"date":"2026-09-29","value":335521212.0},{"date":"2026-09-30","value":335521212.0},{"date":"2026-10-01","value":335521212.0},{"date":"2026-10-02","value":335521212.0},{"date":"2026-10-03","value":335521212.0},{"date":"2026-10-04","value":335521212.0},{"date":"2026-10-05","value":335521212.0},{"date":"2026-10-06","value":335521212.0},{"date":"2026-10-07","value":335521212.0},{"date":"2026-10-08","value":335521212.0},{"date":"2026-10-09","value":335521212.0},{"date":"2026-10-10","value":335521212.0},{"date":"2026-10-11","value":335521212.0},{"date":"2026-10-12","value":335521212.0},{"date":"2026-10-13","value":335521212.0},{"date":"2026-10-14","value":335521212.0},{"date":"2026-10-15","value":335521212.0},{"date":"2026-10-16","value":335521212.0},{"date":"2026-10-17","value":335521212.0},{"date":"2026-10-18","value":335521212.0},{"date":"2026-10-19","value":335521212.0},{"date":"2026-10-20","value":335521212.0},{"date":"2026-10-21","value":335521212.0},{"date":"2026-10-22","value":335521212.0},{"date":"2026-10-23","value":335521212.0},{"date":"2026-10-24","value":335521212.0},{"date":"2026-10-25","value":335521212.0},{"date":"2026-10-26","value":335521212.0},{"date":"2026-10-27","value":335521212.0},{"date":"2026-10-28","value":335521212.0},{"date":"2026-10-29","value":335521212.0},{"date":"2026-10-30","value":335521212.0},{"date":"2026-10-31","value":335521212.0},{"date":"2026-11-01","value":335521212.0},{"date":"2026-11-02","value":335521212.0},{"date":"2026-11-03","value":335521212.0},{"date":"2026-11-04","value":335521212.0},{"date":"2026-11-05","value":335521212.0},{"date":"2026-11-06","value":335521212.0},{"date":"2026-11-07","value":335521212.0},{"date":"2026-11-08","value":335521212.0},{"date":"2026-11-09","value":335521212.0},{"date":"2026-11-10","value":335521212.0},{"date":"2026-11-11","value":335521212.0},{"date":"2026-11-12","value":335521212.0},{"date":"2026-11-13","value":335521212.0},{"date":"2026-11-14","value":335521212.0},{"date":"2026-11-15","value":335521212.0},{"date":"2026-11-16","value":335521212.0},{"date":"2026-11-17","value":335521212.0},{"date":"2026-11-18","value":335521212.0},{"date":"2026-11-19","value":335521212.0},{"date":"2026-11-20","value":335521212.0},{"date":"2026-11-21","value":335521212.0},{"date":"2026-11-22","value":335521212.0},{"date":"2026-11-23","value":335521212.0},{"date":"2026-11-24","value":335521212.0},{"date":"2026-11-25","value":335521212.0},{"date":"2026-11-26","value":335521212.0},{"date":"2026-11-27","value":335521212.0},{"date":"2026-11-28","value":335521212.0},{"date":"2026-11-29","value":335521212.0},{"date":"2026-11-30","value":335521212.0},{"date":"2026-12-01","value":335521212.0},{"date":"2026-12-02","value":335521212.0},{"date":"2026-12-03","value":335521212.0},{"date":"2026-12-04","value":335521212.0},{"date":"2026-12-05","value":335521212.0},{"date":"2026-12-06","value":335521212.0},{"date":"2026-12-07","value":335521212.0},{"date":"2026-12-08","value":335521212.0},{"date":"2026-12-09","value":335521212.0},{"date":"2026-12-10","value":335521212.0},{"date":"2026-12-11","value":335521212.0},{"date":"2026-12-12","value":335521212.0},{"date":"2026-12-13","value":335521212.0},{"date":"2026-12-14","value":335521212.0},{"date":"2026-12-15","value":335521212.0},{"date":"2026-12-16","value":335521212.0},{"date":"2026-12-17","value":335521212.0},{"date":"2026-12-18","value":335521212.0},{"date":"2026-12-19","value":335521212.0},{"date":"2026-12-20","value":335521212.0},{"date":"2026-12-21","value":335521212.0},{"date":"2026-12-22","value":335521212.0},{"date":"2026-12-23","value":335521212.0},{"date":"2026-12-24","value":335521212.0},{"date":"2026-12-25","value":335521212.0},{"date":"2026-12-26","value":335521212.0},{"date":"2026-12-27","value":335521212.0},{"date":"2026-12-28","value":335521212.0},{"date":"2026-12-29","value":335521212.0},{"date":"2026-12-30","value":335521212.0},{"date":"2026-12-31","value":335521212.0},{"date":"2027-01-01","value":335521212.0},{"date":"2027-01-02","value":335521212.0},{"date":"2027-01-03","value":335521212.0},{"date":"2027-01-04","value":335521212.0},{"date":"2027-01-05","value":335521212.0},{"date":"2027-01-06","value":335521212.0},{"date":"2027-01-07","value":335521212.0},{"date":"2027-01-08","value":335521212.0},{"date":"2027-01-09","value":335521212.0},{"date":"2027-01-10","value":335521212.0},{"date":"2027-01-11","value":335521212.0},{"date":"2027-01-12","value":335521212.0},{"date":"2027-01-13","value":335521212.0},{"date":"2027-01-14","value":335521212.0},{"date":"2027-01-15","value":335521212.0},{"date":"2027-01-16","value":335521212.0},{"date":"2027-01-17","value":335521212.0},{"date":"2027-01-18","value":335521212.0},{"date":"2027-01-19","value":335521212.0},{"date":"2027-01-20","value":335521212.0},{"date":"2027-01-21","value":335521212.0},{"date":"2027-01-22","value":335521212.0},{"date":"2027-01-23","value":335521212.0},{"date":"2027-01-24","value":335521212.0},{"date":"2027-01-25","value":335521212.0},{"date":"2027-01-26","value":335521212.0},{"date":"2027-01-27","value":335521212.0},{"date":"2027-01-28","value":335521212.0},{"date":"2027-01-29","value":335521212.0},{"date":"2027-01-30","value":335521212.0},{"date":"2027-01-31","value":335521212.0},{"date":"2027-02-01","value":335521212.0},{"date":"2027-02-02","value":335521212.0},{"date":"2027-02-03","value":335521212.0},{"date":"2027-02-04","value":335521212.0},{"date":"2027-02-05","value":335521212.0},{"date":"2027-02-06","value":335521212.0},{"date":"2027-02-07","value":335521212.0},{"date":"2027-02-08","value":335521212.0},{"date":"2027-02-09","value":335521212.0},{"date":"2027-02-10","value":335521212.0},{"date":"2027-02-11","value":335521212.0},{"date":"2027-02-12","value":335521212.0},{"date":"2027-02-13","value":335521212.0},{"date":"2027-02-14","value":335521212.0},{"date":"2027-02-15","value":335521212.0},{"date":"2027-02-16","value":335521212.0},{"date":"2027-02-17","value":335521212.0},{"date":"2027-02-18","value":335521212.0},{"date":"2027-02-19","value":335521212.0},{"date":"2027-02-20","value":335521212.0},{"date":"2027-02-21","value":335521212.0},{"date":"2027-02-22","value":335521212.0},{"date":"2027-02-23","value":335521212.0},{"date":"2027-02-24","value":335521212.0},{"date":"2027-02-25","value":335521212.0},{"date":"2027-02-26","value":335521212.0},{"date":"2027-02-27","value":335521212.0},{"date":"2027-02-28","value":335521212.0},{"date":"2027-03-01","value":335521212.0},{"date":"2027-03-02","value":335521212.0},{"date":"2027-03-03","value":335521212.0},{"date":"2027-03-04","value":335521212.0},{"date":"2027-03-05","value":335521212.0},{"date":"2027-03-06","value":335521212.0},{"date":"2027-03-07","value":335521212.0},{"date":"2027-03-08","value":335521212.0},{"date":"2027-03-09","value":335521212.0},{"date":"2027-03-10","value":335521212.0},{"date":"2027-03-11","value":335521212.0},{"date":"2027-03-12","value":335521212.0},{"date":"2027-03-13","value":335521212.0},{"date":"2027-03-14","value":335521212.0},{"date":"2027-03-15","value":335521212.0},{"date":"2027-03-16","value":335521212.0},{"date":"2027-03-17","value":335521212.0},{"date":"2027-03-18","value":335521212.0},{"date":"2027-03-19","value":335521212.0},{"date":"2027-03-20","value":335521212.0},{"date":"2027-03-21","value":335521212.0},{"date":"2027-03-22","value":335521212.0},{"date":"2027-03-23","value":335521212.0},{"date":"2027-03-24","value":335521212.0},{"date":"2027-03-25","value":335521212.0},{"date":"2027-03-26","value":335521212.0},{"date":"2027-03-27","value":335521212.0},{"date":"2027-03-28","value":335521212.0},{"date":"2027-03-29","value":335521212.0},{"date":"2027-03-30","value":335521212.0},{"date":"2027-03-31","value":335521212.0},{"date":"2027-04-01","value":335521212.0},{"date":"2027-04-02","value":335521212.0},{"date":"2027-04-03","value":335521212.0},{"date":"2027-04-04","value":335521212.0},{"date":"2027-04-05","value":335521212.0},{"date":"2027-04-06","value":335521212.0},{"date":"2027-04-07","value":335521212.0},{"date":"2027-04-08","value":335521212.0},{"date":"2027-04-09","value":335521212.0},{"date":"2027-04-10","value":335521212.0},{"date":"2027-04-11","value":335521212.0},{"date":"2027-04-12","value":335521212.0},{"date":"2027-04-13","value":335521212.0},{"date":"2027-04-14","value":335521212.0},{"date":"2027-04-15","value":335521212.0},{"date":"2027-04-16","value":335521212.0},{"date":"2027-04-17","value":335521212.0},{"date":"2027-04-18","value":335521212.0},{"date":"2027-04-19","value":335521212.0},{"date":"2027-04-20","value":335521212.0},{"date":"2027-04-21","value":335521212.0},{"date":"2027-04-22","value":335521212.0},{"date":"2027-04-23","value":335521212.0},{"date":"2027-04-24","value":335521212.0},{"date":"2027-04-25","value":335521212.0},{"date":"2027-04-26","value":335521212.0},{"date":"2027-04-27","value":335521212.0},{"date":"2027-04-28","value":335521212.0},{"date":"2027-04-29","value":335521212.0},{"date":"2027-04-30","value":335521212.0},{"date":"2027-05-01","value":335521212.0},{"date":"2027-05-02","value":335521212.0},{"date":"2027-05-03","value":335521212.0},{"date":"2027-05-04","value":335521212.0},{"date":"2027-05-05","value":335521212.0},{"date":"2027-05-06","value":335521212.0},{"date":"2027-05-07","value":335521212.0},{"date":"2027-05-08","value":335521212.0},{"date":"2027-05-09","value":335521212.0},{"date":"2027-05-10","value":335521212.0},{"date":"2027-05-11","value":335521212.0},{"date":"2027-05-12","value":335521212.0},{"date":"2027-05-13","value":335521212.0},{"date":"2027-05-14","value":335521212.0},{"date":"2027-05-15","value":335521212.0},{"date":"2027-05-16","value":335521212.0},{"date":"2027-05-17","value":335521212.0},{"date":"2027-05-18","value":335521212.0},{"date":"2027-05-19","value":335521212.0},{"date":"2027-05-20","value":335521212.0},{"date":"2027-05-21","value":335521212.0},{"date":"2027-05-22","value":335521212.0},{"date":"2027-05-23","value":335521212.0},{"date":"2027-05-24","value":335521212.0},{"date":"2027-05-25","value":335521212.0},{"date":"2027-05-26","value":335521212.0},{"date":"2027-05-27","value":335521212.0},{"date":"2027-05-28","value":335521212.0},{"date":"2027-05-29","value":335521212.0},{"date":"2027-05-30","value":335521212.0},{"date":"2027-05-31","value":335521212.0},{"date":"2027-06-01","value":335521212.0},{"date":"2027-06-02","value":335521212.0},{"date":"2027-06-03","value":335521212.0},{"date":"2027-06-04","value":335521212.0},{"date":"2027-06-05","value":335521212.0},{"date":"2027-06-06","value":335521212.0},{"date":"2027-06-07","value":335521212.0},{"date":"2027-06-08","value":335521212.0},{"date":"2027-06-09","value":335521212.0},{"date":"2027-06-10","value":335521212.0},{"date":"2027-06-11","value":335521212.0},{"date":"2027-06-12","value":335521212.0},{"date":"2027-06-13","value":335521212.0},{"date":"2027-06-14","value":335521212.0},{"date":"2027-06-15","value":335521212.0},{"date":"2027-06-16","value":335521212.0},{"date":"2027-06-17","value":335521212.0},{"date":"2027-06-18","value":335521212.0},{"date":"2027-06-19","value":335521212.0},{"date":"2027-06-20","value":335521212.0},{"date":"2027-06-21","value":335521212.0},{"date":"2027-06-22","value":335521212.0},{"date":"2027-06-23","value":335521212.0},{"date":"2027-06-24","value":335521212.0},{"date":"2027-06-25","value":335521212.0},{"date":"2027-06-26","value":335521212.0},{"date":"2027-06-27","value":335521212.0},{"date":"2027-06-28","value":335521212.0},{"date":"2027-06-29","value":335521212.0},{"date":"2027-06-30","value":335521212.0},{"date":"2027-07-01","value":335521212.0},{"date":"2027-07-02","value":335521212.0},{"date":"2027-07-03","value":335521212.0},{"date":"2027-07-04","value":335521212.0},{"date":"2027-07-05","value":335521212.0},{"date":"2027-07-06","value":335521212.0},{"date":"2027-07-07","value":335521212.0},{"date":"2027-07-08","value":335521212.0},{"date":"2027-07-09","value":335521212.0},{"date":"2027-07-10","value":335521212.0},{"date":"2027-07-11","value":335521212.0},{"date":"2027-07-12","value":335521212.0},{"date":"2027-07-13","value":335521212.0},{"date":"2027-07-14","value":335521212.0},{"date":"2027-07-15","value":335521212.0},{"date":"2027-07-16","value":335521212.0},{"date":"2027-07-17","value":335521212.0},{"date":"2027-07-18","value":335521212.0},{"date":"2027-07-19","value":335521212.0},{"date":"2027-07-20","value":335521212.0},{"date":"2027-07-21","value":335521212.0},{"date":"2027-07-22","value":335521212.0},{"date":"2027-07-23","value":335521212.0},{"date":"2027-07-24","value":335521212.0},{"date":"2027-07-25","value":335521212.0},{"date":"2027-07-26","value":335521212.0},{"date":"2027-07-27","value":335521212.0},{"date":"2027-07-28","value":335521212.0},{"date":"2027-07-29","value":335521212.0},{"date":"2027-07-30","value":335521212.0},{"date":"2027-07-31","value":335521212.0},{"date":"2027-08-01","value":335521212.0},{"date":"2027-08-02","value":335521212.0},{"date":"2027-08-03","value":335521212.0},{"date":"2027-08-04","value":335521212.0},{"date":"2027-08-05","value":335521212.0},{"date":"2027-08-06","value":335521212.0},{"date":"2027-08-07","value":335521212.0},{"date":"2027-08-08","value":335521212.0},{"date":"2027-08-09","value":335521212.0},{"date":"2027-08-10","value":335521212.0},{"date":"2027-08-11","value":335521212.0},{"date":"2027-08-12","value":335521212.0},{"date":"2027-08-13","value":335521212.0},{"date":"2027-08-14","value":335521212.0},{"date":"2027-08-15","value":335521212.0},{"date":"2027-08-16","value":335521212.0},{"date":"2027-08-17","value":335521212.0},{"date":"2027-08-18","value":335521212.0},{"date":"2027-08-19","value":335521212.0},{"date":"2027-08-20","value":335521212.0},{"date":"2027-08-21","value":335521212.0},{"date":"2027-08-22","value":335521212.0},{"date":"2027-08-23","value":335521212.0},{"date":"2027-08-24","value":335521212.0},{"date":"2027-08-25","value":335521212.0},{"date":"2027-08-26","value":335521212.0},{"date":"2027-08-27","value":335521212.0},{"date":"2027-08-28","value":335521212.0},{"date":"2027-08-29","value":335521212.0},{"date":"2027-08-30","value":335521212.0},{"date":"2027-08-31","value":335521212.0},{"date":"2027-09-01","value":335521212.0},{"date":"2027-09-02","value":335521212.0},{"date":"2027-09-03","value":335521212.0},{"date":"2027-09-04","value":335521212.0},{"date":"2027-09-05","value":335521212.0},{"date":"2027-09-06","value":335521212.0},{"date":"2027-09-07","value":335521212.0},{"date":"2027-09-08","value":335521212.0},{"date":"2027-09-09","value":335521212.0},{"date":"2027-09-10","value":335521212.0},{"date":"2027-09-11","value":335521212.0},{"date":"2027-09-12","value":335521212.0},{"date":"2027-09-13","value":335521212.0},{"date":"2027-09-14","value":335521212.0},{"date":"2027-09-15","value":335521212.0},{"date":"2027-09-16","value":335521212.0},{"date":"2027-09-17","value":335521212.0},{"date":"2027-09-18","value":335521212.0},{"date":"2027-09-19","value":335521212.0},{"date":"2027-09-20","value":335521212.0},{"date":"2027-09-21","value":335521212.0},{"date":"2027-09-22","value":335521212.0},{"date":"2027-09-23","value":335521212.0},{"date":"2027-09-24","value":335521212.0},{"date":"2027-09-25","value":335521212.0},{"date":"2027-09-26","value":335521212.0},{"date":"2027-09-27","value":335521212.0},{"date":"2027-09-28","value":335521212.0},{"date":"2027-09-29","value":335521212.0},{"date":"2027-09-30","value":335521212.0},{"date":"2027-10-01","value":335521212.0},{"date":"2027-10-02","value":335521212.0},{"date":"2027-10-03","value":335521212.0},{"date":"2027-10-04","value":335521212.0},{"date":"2027-10-05","value":335521212.0},{"date":"2027-10-06","value":335521212.0},{"date":"2027-10-07","value":335521212.0},{"date":"2027-10-08","value":335521212.0},{"date":"2027-10-09","value":335521212.0},{"date":"2027-10-10","value":335521212.0},{"date":"2027-10-11","value":335521212.0}],"analysis":{"all":{"models":{"levels":{"status":"constant","n":150,"r2":null,"coefficients":{},"holdout_r2":null},"linear":{"status":"ok","n":272,"small_sample":false,"r2":0.604298,"coefficients":{"intercept":30.86614757,"supply_millions":-0.04483814},"holdout_r2":0.856554},"returns":{"status":"constant","n":144,"r2":null,"coefficients":{},"holdout_r2":null},"market":{"status":"constant","n":144,"r2":null,"coefficients":{},"holdout_r2":null}},"events":[{"id":"klarna-2026-03-09-ipo-lockup-expires","date":"2026-03-09","session_date":"2026-03-09","before":1.4012,"after":8.4364,"path":[{"session":-5,"return":-3.5636},{"session":-4,"return":-2.6909},{"session":-3,"return":-1.3091},{"session":-2,"return":-1.6},{"session":-1,"return":0.0},{"session":0,"return":5.0182},{"session":1,"return":11.2727},{"session":2,"return":19.4909},{"session":3,"return":6.3273},{"session":4,"return":15.7091},{"session":5,"return":8.4364}],"market_adjusted":8.9346,"volatility_ratio":5.2421,"turn":false,"independent_window":true}],"event_count":1,"mean_after":8.4364,"mean_before":1.4012,"turns":0,"window":["2025-09-11","2026-10-09"],"benchmark":"SPY","as_of":"current_reconstruction"},"1y":{"models":{"levels":{"status":"constant","n":150,"r2":null,"coefficients":{},"holdout_r2":null},"linear":{"status":"ok","n":252,"small_sample":false,"r2":0.593706,"coefficients":{"intercept":28.67754907,"supply_millions":-0.03831516},"holdout_r2":0.805909},"returns":{"status":"constant","n":144,"r2":null,"coefficients":{},"holdout_r2":null},"market":{"status":"constant","n":144,"r2":null,"coefficients":{},"holdout_r2":null}},"events":[{"id":"klarna-2026-03-09-ipo-lockup-expires","date":"2026-03-09","session_date":"2026-03-09","before":1.4012,"after":8.4364,"path":[{"session":-5,"return":-3.5636},{"session":-4,"return":-2.6909},{"session":-3,"return":-1.3091},{"session":-2,"return":-1.6},{"session":-1,"return":0.0},{"session":0,"return":5.0182},{"session":1,"return":11.2727},{"session":2,"return":19.4909},{"session":3,"return":6.3273},{"session":4,"return":15.7091},{"session":5,"return":8.4364}],"market_adjusted":8.9346,"volatility_ratio":5.2421,"turn":false,"independent_window":true}],"event_count":1,"mean_after":8.4364,"mean_before":1.4012,"turns":0,"window":["2025-10-09","2026-10-09"],"benchmark":"SPY","as_of":"current_reconstruction"},"3m":{"models":{"levels":{"status":"constant","n":66,"r2":null,"coefficients":{},"holdout_r2":null},"linear":{"status":"constant","n":66,"r2":null,"coefficients":{},"holdout_r2":null},"returns":{"status":"constant","n":60,"r2":null,"coefficients":{},"holdout_r2":null},"market":{"status":"constant","n":60,"r2":null,"coefficients":{},"holdout_r2":null}},"events":[],"event_count":0,"mean_after":null,"mean_before":null,"turns":0,"window":["2026-07-09","2026-10-09"],"benchmark":"SPY","as_of":"current_reconstruction"}},"price_source":{"symbol":"KLAR","currency":"USD","interval":"1d","retrieved_at":"2026-10-11T02:00:22.674259Z","source_url":"https://query1.finance.yahoo.com/v8/finance/chart/KLAR?interval=1d&period1=1757462400&period2=1791684022&events=splits%2Cdiv","sha256":"221c8ee4098bb959719363c40d095d4f0b85ec4b96ae6ee0d88f6bb4665dd0ef"},"schedule_source":{"kind":"reviewed_schedule","reviewed_at":"2026-10-10"},"schedule_error":null,"state":"current","last_attempt":"2026-10-11T02:00:21.901049+00:00","error":null,"benchmark_as_of":"2026-10-09"},{"id":"BLSH","definition":{"id":"BLSH","name":"Bullish","category":"stock","price_symbol":"BLSH","price_start":"2025-08-13","unit":"shares","supply_label":"IPO lockup cohort","basis":"114,796,934 ordinary shares bound by the original IPO lockup.","coverage":"dated","notes":["Original IPO terms only. The May 2026 acquisition-related agreements are a separate restriction. No selling is inferred."],"releases":[{"id":"bullish-2026-02-09-first-session-after-180-days","date":"2026-02-09","amount":114796934.0,"label":"First session after 180 days","source":"bullish","detail":"180 days after the August 12 prospectus falls on Sunday February 8; Monday is the first trading session.","precision":"day","kind":"cliff","eligible":true}],"streams":[],"sources":[{"id":"bullish","title":"Bullish \u00b7 final IPO prospectus","url":"https://www.sec.gov/Archives/edgar/data/1872195/000110465925077583/tm2421409-32_424b4.htm","kind":"filing","reviewed_at":"2026-10-10","sha256":"f58e8400e988bdca4d18822771e82af66f93552037b2ad76da6db20ff9e54dff"}],"cik":1872195,"dynamic":null},"prices":[{"date":"2025-08-13","close":68.0,"adjusted":68.0,"volume":58207600,"complete":true},{"date":"2025-08-14","close":74.62999725341797,"adjusted":74.62999725341797,"volume":32385300,"complete":true},{"date":"2025-08-15","close":69.54000091552734,"adjusted":69.54000091552734,"volume":9126300,"complete":true},{"date":"2025-08-18","close":63.369998931884766,"adjusted":63.369998931884766,"volume":9024400,"complete":true},{"date":"2025-08-19","close":59.5099983215332,"adjusted":59.5099983215332,"volume":6500600,"complete":true},{"date":"2025-08-20","close":62.88999938964844,"adjusted":62.88999938964844,"volume":5403500,"complete":true},{"date":"2025-08-21","close":69.80000305175781,"adjusted":69.80000305175781,"volume":8041700,"complete":true},{"date":"2025-08-22","close":70.81999969482422,"adjusted":70.81999969482422,"volume":7342000,"complete":true},{"date":"2025-08-25","close":65.18000030517578,"adjusted":65.18000030517578,"volume":3917900,"complete":true},{"date":"2025-08-26","close":66.08000183105469,"adjusted":66.08000183105469,"volume":2012300,"complete":true},{"date":"2025-08-27","close":63.97999954223633,"adjusted":63.97999954223633,"volume":2270700,"complete":true},{"date":"2025-08-28","close":64.43000030517578,"adjusted":64.43000030517578,"volume":2630300,"complete":true},{"date":"2025-08-29","close":59.029998779296875,"adjusted":59.029998779296875,"volume":3643000,"complete":true},{"date":"2025-09-02","close":62.029998779296875,"adjusted":62.029998779296875,"volume":2860800,"complete":true},{"date":"2025-09-03","close":54.2599983215332,"adjusted":54.2599983215332,"volume":6549700,"complete":true},{"date":"2025-09-04","close":49.0099983215332,"adjusted":49.0099983215332,"volume":5592500,"complete":true},{"date":"2025-09-05","close":52.349998474121094,"adjusted":52.349998474121094,"volume":4403900,"complete":true},{"date":"2025-09-08","close":50.119998931884766,"adjusted":50.119998931884766,"volume":2885000,"complete":true},{"date":"2025-09-09","close":53.810001373291016,"adjusted":53.810001373291016,"volume":3024100,"complete":true},{"date":"2025-09-10","close":52.619998931884766,"adjusted":52.619998931884766,"volume":2160900,"complete":true},{"date":"2025-09-11","close":53.9900016784668,"adjusted":53.9900016784668,"volume":4363200,"complete":true},{"date":"2025-09-12","close":51.84000015258789,"adjusted":51.84000015258789,"volume":3425900,"complete":true},{"date":"2025-09-15","close":51.08000183105469,"adjusted":51.08000183105469,"volume":2845200,"complete":true},{"date":"2025-09-16","close":51.36000061035156,"adjusted":51.36000061035156,"volume":3907000,"complete":true},{"date":"2025-09-17","close":54.349998474121094,"adjusted":54.349998474121094,"volume":6627800,"complete":true},{"date":"2025-09-18","close":65.61000061035156,"adjusted":65.61000061035156,"volume":12512000,"complete":true},{"date":"2025-09-19","close":69.18000030517578,"adjusted":69.18000030517578,"volume":7042100,"complete":true},{"date":"2025-09-22","close":69.08999633789062,"adjusted":69.08999633789062,"volume":6283000,"complete":true},{"date":"2025-09-23","close":69.48999786376953,"adjusted":69.48999786376953,"volume":6439100,"complete":true},{"date":"2025-09-24","close":67.58999633789062,"adjusted":67.58999633789062,"volume":4036700,"complete":true},{"date":"2025-09-25","close":61.83000183105469,"adjusted":61.83000183105469,"volume":4626900,"complete":true},{"date":"2025-09-26","close":62.59000015258789,"adjusted":62.59000015258789,"volume":4136100,"complete":true},{"date":"2025-09-29","close":62.29999923706055,"adjusted":62.29999923706055,"volume":3996600,"complete":true},{"date":"2025-09-30","close":63.61000061035156,"adjusted":63.61000061035156,"volume":3682600,"complete":true},{"date":"2025-10-01","close":60.810001373291016,"adjusted":60.810001373291016,"volume":4335700,"complete":true},{"date":"2025-10-02","close":67.91000366210938,"adjusted":67.91000366210938,"volume":6375400,"complete":true},{"date":"2025-10-03","close":64.80999755859375,"adjusted":64.80999755859375,"volume":4661100,"complete":true},{"date":"2025-10-06","close":68.79000091552734,"adjusted":68.79000091552734,"volume":4326400,"complete":true},{"date":"2025-10-07","close":65.0999984741211,"adjusted":65.0999984741211,"volume":4182100,"complete":true},{"date":"2025-10-08","close":67.41000366210938,"adjusted":67.41000366210938,"volume":2692000,"complete":true},{"date":"2025-10-09","close":66.70999908447266,"adjusted":66.70999908447266,"volume":4658400,"complete":true},{"date":"2025-10-10","close":60.40999984741211,"adjusted":60.40999984741211,"volume":4948500,"complete":true},{"date":"2025-10-13","close":59.54999923706055,"adjusted":59.54999923706055,"volume":3295400,"complete":true},{"date":"2025-10-14","close":59.310001373291016,"adjusted":59.310001373291016,"volume":2003600,"complete":true},{"date":"2025-10-15","close":58.650001525878906,"adjusted":58.650001525878906,"volume":4772800,"complete":true},{"date":"2025-10-16","close":57.54999923706055,"adjusted":57.54999923706055,"volume":2489900,"complete":true},{"date":"2025-10-17","close":57.06999969482422,"adjusted":57.06999969482422,"volume":2738100,"complete":true},{"date":"2025-10-20","close":58.7599983215332,"adjusted":58.7599983215332,"volume":1834400,"complete":true},{"date":"2025-10-21","close":57.27000045776367,"adjusted":57.27000045776367,"volume":1906900,"complete":true},{"date":"2025-10-22","close":52.630001068115234,"adjusted":52.630001068115234,"volume":3377900,"complete":true},{"date":"2025-10-23","close":53.869998931884766,"adjusted":53.869998931884766,"volume":1334300,"complete":true},{"date":"2025-10-24","close":54.220001220703125,"adjusted":54.220001220703125,"volume":1756400,"complete":true},{"date":"2025-10-27","close":56.310001373291016,"adjusted":56.310001373291016,"volume":1555500,"complete":true},{"date":"2025-10-28","close":54.0099983215332,"adjusted":54.0099983215332,"volume":1589000,"complete":true},{"date":"2025-10-29","close":52.56999969482422,"adjusted":52.56999969482422,"volume":1301900,"complete":true},{"date":"2025-10-30","close":49.95000076293945,"adjusted":49.95000076293945,"volume":1555200,"complete":true},{"date":"2025-10-31","close":50.56999969482422,"adjusted":50.56999969482422,"volume":1607200,"complete":true},{"date":"2025-11-03","close":50.2599983215332,"adjusted":50.2599983215332,"volume":2228200,"complete":true},{"date":"2025-11-04","close":45.75,"adjusted":45.75,"volume":3306700,"complete":true},{"date":"2025-11-05","close":48.31999969482422,"adjusted":48.31999969482422,"volume":1756100,"complete":true},{"date":"2025-11-06","close":44.59000015258789,"adjusted":44.59000015258789,"volume":3702400,"complete":true},{"date":"2025-11-07","close":45.08000183105469,"adjusted":45.08000183105469,"volume":2063100,"complete":true},{"date":"2025-11-10","close":46.59000015258789,"adjusted":46.59000015258789,"volume":1861000,"complete":true},{"date":"2025-11-11","close":45.38999938964844,"adjusted":45.38999938964844,"volume":1640000,"complete":true},{"date":"2025-11-12","close":45.5,"adjusted":45.5,"volume":1533200,"complete":true},{"date":"2025-11-13","close":41.02000045776367,"adjusted":41.02000045776367,"volume":2611900,"complete":true},{"date":"2025-11-14","close":38.47999954223633,"adjusted":38.47999954223633,"volume":3354900,"complete":true},{"date":"2025-11-17","close":36.75,"adjusted":36.75,"volume":3540500,"complete":true},{"date":"2025-11-18","close":37.7599983215332,"adjusted":37.7599983215332,"volume":3616500,"complete":true},{"date":"2025-11-19","close":36.38999938964844,"adjusted":36.38999938964844,"volume":6028200,"complete":true},{"date":"2025-11-20","close":36.5,"adjusted":36.5,"volume":4360200,"complete":true},{"date":"2025-11-21","close":38.599998474121094,"adjusted":38.599998474121094,"volume":3507900,"complete":true},{"date":"2025-11-24","close":41.5,"adjusted":41.5,"volume":3019500,"complete":true},{"date":"2025-11-25","close":40.5,"adjusted":40.5,"volume":1712400,"complete":true},{"date":"2025-11-26","close":42.84000015258789,"adjusted":42.84000015258789,"volume":1666300,"complete":true},{"date":"2025-11-28","close":43.619998931884766,"adjusted":43.619998931884766,"volume":1278100,"complete":true},{"date":"2025-12-01","close":41.029998779296875,"adjusted":41.029998779296875,"volume":1839300,"complete":true},{"date":"2025-12-02","close":43.060001373291016,"adjusted":43.060001373291016,"volume":1955700,"complete":true},{"date":"2025-12-03","close":46.369998931884766,"adjusted":46.369998931884766,"volume":2050900,"complete":true},{"date":"2025-12-04","close":48.41999816894531,"adjusted":48.41999816894531,"volume":1914800,"complete":true},{"date":"2025-12-05","close":46.45000076293945,"adjusted":46.45000076293945,"volume":1677600,"complete":true},{"date":"2025-12-08","close":45.93000030517578,"adjusted":45.93000030517578,"volume":915100,"complete":true},{"date":"2025-12-09","close":46.11000061035156,"adjusted":46.11000061035156,"volume":1209000,"complete":true},{"date":"2025-12-10","close":46.130001068115234,"adjusted":46.130001068115234,"volume":1195800,"complete":true},{"date":"2025-12-11","close":45.380001068115234,"adjusted":45.380001068115234,"volume":1084400,"complete":true},{"date":"2025-12-12","close":43.540000915527344,"adjusted":43.540000915527344,"volume":1138000,"complete":true},{"date":"2025-12-15","close":42.43000030517578,"adjusted":42.43000030517578,"volume":1900700,"complete":true},{"date":"2025-12-16","close":42.959999084472656,"adjusted":42.959999084472656,"volume":1419100,"complete":true},{"date":"2025-12-17","close":42.150001525878906,"adjusted":42.150001525878906,"volume":1834600,"complete":true},{"date":"2025-12-18","close":42.880001068115234,"adjusted":42.880001068115234,"volume":1455600,"complete":true},{"date":"2025-12-19","close":44.599998474121094,"adjusted":44.599998474121094,"volume":3618900,"complete":true},{"date":"2025-12-22","close":45.52000045776367,"adjusted":45.52000045776367,"volume":1437200,"complete":true},{"date":"2025-12-23","close":42.66999816894531,"adjusted":42.66999816894531,"volume":1247800,"complete":true},{"date":"2025-12-24","close":42.86000061035156,"adjusted":42.86000061035156,"volume":467600,"complete":true},{"date":"2025-12-26","close":41.13999938964844,"adjusted":41.13999938964844,"volume":995000,"complete":true},{"date":"2025-12-29","close":40.540000915527344,"adjusted":40.540000915527344,"volume":1466400,"complete":true},{"date":"2025-12-30","close":39.31999969482422,"adjusted":39.31999969482422,"volume":1546500,"complete":true},{"date":"2025-12-31","close":37.869998931884766,"adjusted":37.869998931884766,"volume":2044100,"complete":true},{"date":"2026-01-02","close":39.2599983215332,"adjusted":39.2599983215332,"volume":1548300,"complete":true},{"date":"2026-01-05","close":41.47999954223633,"adjusted":41.47999954223633,"volume":1539500,"complete":true},{"date":"2026-01-06","close":41.25,"adjusted":41.25,"volume":1570000,"complete":true},{"date":"2026-01-07","close":39.25,"adjusted":39.25,"volume":996000,"complete":true},{"date":"2026-01-08","close":39.29999923706055,"adjusted":39.29999923706055,"volume":915700,"complete":true},{"date":"2026-01-09","close":38.400001525878906,"adjusted":38.400001525878906,"volume":1348000,"complete":true},{"date":"2026-01-12","close":40.0,"adjusted":40.0,"volume":1347400,"complete":true},{"date":"2026-01-13","close":38.68000030517578,"adjusted":38.68000030517578,"volume":2083200,"complete":true},{"date":"2026-01-14","close":39.65999984741211,"adjusted":39.65999984741211,"volume":2162500,"complete":true},{"date":"2026-01-15","close":37.70000076293945,"adjusted":37.70000076293945,"volume":1674400,"complete":true},{"date":"2026-01-16","close":39.0099983215332,"adjusted":39.0099983215332,"volume":1143100,"complete":true},{"date":"2026-01-20","close":38.970001220703125,"adjusted":38.970001220703125,"volume":1681900,"complete":true},{"date":"2026-01-21","close":38.369998931884766,"adjusted":38.369998931884766,"volume":1906700,"complete":true},{"date":"2026-01-22","close":36.47999954223633,"adjusted":36.47999954223633,"volume":1755600,"complete":true},{"date":"2026-01-23","close":35.75,"adjusted":35.75,"volume":1690900,"complete":true},{"date":"2026-01-26","close":35.65999984741211,"adjusted":35.65999984741211,"volume":1263100,"complete":true},{"date":"2026-01-27","close":34.79999923706055,"adjusted":34.79999923706055,"volume":1955200,"complete":true},{"date":"2026-01-28","close":34.33000183105469,"adjusted":34.33000183105469,"volume":3487200,"complete":true},{"date":"2026-01-29","close":32.65999984741211,"adjusted":32.65999984741211,"volume":2408800,"complete":true},{"date":"2026-01-30","close":30.200000762939453,"adjusted":30.200000762939453,"volume":4349700,"complete":true},{"date":"2026-02-02","close":28.770000457763672,"adjusted":28.770000457763672,"volume":3062400,"complete":true},{"date":"2026-02-03","close":27.639999389648438,"adjusted":27.639999389648438,"volume":3448500,"complete":true},{"date":"2026-02-04","close":27.200000762939453,"adjusted":27.200000762939453,"volume":4393700,"complete":true},{"date":"2026-02-05","close":24.899999618530273,"adjusted":24.899999618530273,"volume":4961100,"complete":true},{"date":"2026-02-06","close":27.450000762939453,"adjusted":27.450000762939453,"volume":4659200,"complete":true},{"date":"2026-02-09","close":32.04999923706055,"adjusted":32.04999923706055,"volume":5264600,"complete":true},{"date":"2026-02-10","close":32.04999923706055,"adjusted":32.04999923706055,"volume":4043200,"complete":true},{"date":"2026-02-11","close":31.8799991607666,"adjusted":31.8799991607666,"volume":4116100,"complete":true},{"date":"2026-02-12","close":31.709999084472656,"adjusted":31.709999084472656,"volume":2611400,"complete":true},{"date":"2026-02-13","close":31.729999542236328,"adjusted":31.729999542236328,"volume":2562700,"complete":true},{"date":"2026-02-17","close":32.0,"adjusted":32.0,"volume":1817700,"complete":true},{"date":"2026-02-18","close":31.850000381469727,"adjusted":31.850000381469727,"volume":1103200,"complete":true},{"date":"2026-02-19","close":32.369998931884766,"adjusted":32.369998931884766,"volume":1014500,"complete":true},{"date":"2026-02-20","close":31.770000457763672,"adjusted":31.770000457763672,"volume":1155600,"complete":true},{"date":"2026-02-23","close":30.6299991607666,"adjusted":30.6299991607666,"volume":1155500,"complete":true},{"date":"2026-02-24","close":30.760000228881836,"adjusted":30.760000228881836,"volume":1111000,"complete":true},{"date":"2026-02-25","close":32.88999938964844,"adjusted":32.88999938964844,"volume":1582000,"complete":true},{"date":"2026-02-26","close":32.72999954223633,"adjusted":32.72999954223633,"volume":826400,"complete":true},{"date":"2026-02-27","close":31.389999389648438,"adjusted":31.389999389648438,"volume":938500,"complete":true},{"date":"2026-03-02","close":33.810001373291016,"adjusted":33.810001373291016,"volume":1475800,"complete":true},{"date":"2026-03-03","close":33.119998931884766,"adjusted":33.119998931884766,"volume":1012800,"complete":true},{"date":"2026-03-04","close":36.86000061035156,"adjusted":36.86000061035156,"volume":2539900,"complete":true},{"date":"2026-03-05","close":35.02000045776367,"adjusted":35.02000045776367,"volume":1643500,"complete":true},{"date":"2026-03-06","close":34.959999084472656,"adjusted":34.959999084472656,"volume":1058700,"complete":true},{"date":"2026-03-09","close":36.060001373291016,"adjusted":36.060001373291016,"volume":1129600,"complete":true},{"date":"2026-03-10","close":36.72999954223633,"adjusted":36.72999954223633,"volume":1467400,"complete":true},{"date":"2026-03-11","close":37.189998626708984,"adjusted":37.189998626708984,"volume":1854400,"complete":true},{"date":"2026-03-12","close":36.2400016784668,"adjusted":36.2400016784668,"volume":735100,"complete":true},{"date":"2026-03-13","close":36.619998931884766,"adjusted":36.619998931884766,"volume":1204400,"complete":true},{"date":"2026-03-16","close":39.619998931884766,"adjusted":39.619998931884766,"volume":1684500,"complete":true},{"date":"2026-03-17","close":39.939998626708984,"adjusted":39.939998626708984,"volume":1526100,"complete":true},{"date":"2026-03-18","close":38.279998779296875,"adjusted":38.279998779296875,"volume":897400,"complete":true},{"date":"2026-03-19","close":39.599998474121094,"adjusted":39.599998474121094,"volume":1092700,"complete":true},{"date":"2026-03-20","close":37.970001220703125,"adjusted":37.970001220703125,"volume":1771000,"complete":true},{"date":"2026-03-23","close":39.54999923706055,"adjusted":39.54999923706055,"volume":1426300,"complete":true},{"date":"2026-03-24","close":37.369998931884766,"adjusted":37.369998931884766,"volume":1715200,"complete":true},{"date":"2026-03-25","close":37.43000030517578,"adjusted":37.43000030517578,"volume":1199400,"complete":true},{"date":"2026-03-26","close":36.439998626708984,"adjusted":36.439998626708984,"volume":1378900,"complete":true},{"date":"2026-03-27","close":34.43000030517578,"adjusted":34.43000030517578,"volume":1368100,"complete":true},{"date":"2026-03-30","close":33.27000045776367,"adjusted":33.27000045776367,"volume":1111400,"complete":true},{"date":"2026-03-31","close":35.72999954223633,"adjusted":35.72999954223633,"volume":1415300,"complete":true},{"date":"2026-04-01","close":35.06999969482422,"adjusted":35.06999969482422,"volume":1075900,"complete":true},{"date":"2026-04-02","close":36.369998931884766,"adjusted":36.369998931884766,"volume":769100,"complete":true},{"date":"2026-04-06","close":37.349998474121094,"adjusted":37.349998474121094,"volume":908400,"complete":true},{"date":"2026-04-07","close":37.61000061035156,"adjusted":37.61000061035156,"volume":1025800,"complete":true},{"date":"2026-04-08","close":38.630001068115234,"adjusted":38.630001068115234,"volume":1132900,"complete":true},{"date":"2026-04-09","close":36.119998931884766,"adjusted":36.119998931884766,"volume":1092300,"complete":true},{"date":"2026-04-10","close":36.22999954223633,"adjusted":36.22999954223633,"volume":837200,"complete":true},{"date":"2026-04-13","close":38.959999084472656,"adjusted":38.959999084472656,"volume":1175800,"complete":true},{"date":"2026-04-14","close":40.619998931884766,"adjusted":40.619998931884766,"volume":1205100,"complete":true},{"date":"2026-04-15","close":41.66999816894531,"adjusted":41.66999816894531,"volume":1019900,"complete":true},{"date":"2026-04-16","close":41.41999816894531,"adjusted":41.41999816894531,"volume":1148400,"complete":true},{"date":"2026-04-17","close":43.5099983215332,"adjusted":43.5099983215332,"volume":1164900,"complete":true},{"date":"2026-04-20","close":43.099998474121094,"adjusted":43.099998474121094,"volume":1053100,"complete":true},{"date":"2026-04-21","close":41.93000030517578,"adjusted":41.93000030517578,"volume":976300,"complete":true},{"date":"2026-04-22","close":43.310001373291016,"adjusted":43.310001373291016,"volume":1163500,"complete":true},{"date":"2026-04-23","close":42.33000183105469,"adjusted":42.33000183105469,"volume":1076400,"complete":true},{"date":"2026-04-24","close":39.95000076293945,"adjusted":39.95000076293945,"volume":1151300,"complete":true},{"date":"2026-04-27","close":38.90999984741211,"adjusted":38.90999984741211,"volume":831100,"complete":true},{"date":"2026-04-28","close":39.81999969482422,"adjusted":39.81999969482422,"volume":919600,"complete":true},{"date":"2026-04-29","close":36.5099983215332,"adjusted":36.5099983215332,"volume":1081300,"complete":true},{"date":"2026-04-30","close":37.72999954223633,"adjusted":37.72999954223633,"volume":1108200,"complete":true},{"date":"2026-05-01","close":39.31999969482422,"adjusted":39.31999969482422,"volume":882300,"complete":true},{"date":"2026-05-04","close":40.70000076293945,"adjusted":40.70000076293945,"volume":908400,"complete":true},{"date":"2026-05-05","close":45.34000015258789,"adjusted":45.34000015258789,"volume":3675500,"complete":true},{"date":"2026-05-06","close":44.310001373291016,"adjusted":44.310001373291016,"volume":985900,"complete":true},{"date":"2026-05-07","close":41.20000076293945,"adjusted":41.20000076293945,"volume":815400,"complete":true},{"date":"2026-05-08","close":43.65999984741211,"adjusted":43.65999984741211,"volume":1527500,"complete":true},{"date":"2026-05-11","close":44.029998779296875,"adjusted":44.029998779296875,"volume":1679800,"complete":true},{"date":"2026-05-12","close":42.79999923706055,"adjusted":42.79999923706055,"volume":704600,"complete":true},{"date":"2026-05-13","close":41.810001373291016,"adjusted":41.810001373291016,"volume":910800,"complete":true},{"date":"2026-05-14","close":39.459999084472656,"adjusted":39.459999084472656,"volume":3222000,"complete":true},{"date":"2026-05-15","close":35.65999984741211,"adjusted":35.65999984741211,"volume":2197000,"complete":true},{"date":"2026-05-18","close":35.560001373291016,"adjusted":35.560001373291016,"volume":1182000,"complete":true},{"date":"2026-05-19","close":36.22999954223633,"adjusted":36.22999954223633,"volume":1660000,"complete":true},{"date":"2026-05-20","close":36.970001220703125,"adjusted":36.970001220703125,"volume":1209800,"complete":true},{"date":"2026-05-21","close":35.959999084472656,"adjusted":35.959999084472656,"volume":1474700,"complete":true},{"date":"2026-05-22","close":35.18000030517578,"adjusted":35.18000030517578,"volume":1459100,"complete":true},{"date":"2026-05-26","close":34.68000030517578,"adjusted":34.68000030517578,"volume":1429200,"complete":true},{"date":"2026-05-27","close":34.31999969482422,"adjusted":34.31999969482422,"volume":1262800,"complete":true},{"date":"2026-05-28","close":35.81999969482422,"adjusted":35.81999969482422,"volume":1244000,"complete":true},{"date":"2026-05-29","close":34.90999984741211,"adjusted":34.90999984741211,"volume":1167900,"complete":true},{"date":"2026-06-01","close":32.119998931884766,"adjusted":32.119998931884766,"volume":2299000,"complete":true},{"date":"2026-06-02","close":30.540000915527344,"adjusted":30.540000915527344,"volume":1947300,"complete":true},{"date":"2026-06-03","close":28.100000381469727,"adjusted":28.100000381469727,"volume":1610700,"complete":true},{"date":"2026-06-04","close":29.65999984741211,"adjusted":29.65999984741211,"volume":2276500,"complete":true},{"date":"2026-06-05","close":26.959999084472656,"adjusted":26.959999084472656,"volume":3039700,"complete":true},{"date":"2026-06-08","close":27.209999084472656,"adjusted":27.209999084472656,"volume":1783900,"complete":true},{"date":"2026-06-09","close":26.899999618530273,"adjusted":26.899999618530273,"volume":1546500,"complete":true},{"date":"2026-06-10","close":26.100000381469727,"adjusted":26.100000381469727,"volume":1127400,"complete":true},{"date":"2026-06-11","close":27.5,"adjusted":27.5,"volume":1349100,"complete":true},{"date":"2026-06-12","close":27.209999084472656,"adjusted":27.209999084472656,"volume":977800,"complete":true},{"date":"2026-06-15","close":28.600000381469727,"adjusted":28.600000381469727,"volume":1969600,"complete":true},{"date":"2026-06-16","close":25.959999084472656,"adjusted":25.959999084472656,"volume":2402300,"complete":true},{"date":"2026-06-17","close":23.860000610351562,"adjusted":23.860000610351562,"volume":2928700,"complete":true},{"date":"2026-06-18","close":24.100000381469727,"adjusted":24.100000381469727,"volume":3235000,"complete":true},{"date":"2026-06-22","close":25.09000015258789,"adjusted":25.09000015258789,"volume":1851100,"complete":true},{"date":"2026-06-23","close":24.93000030517578,"adjusted":24.93000030517578,"volume":1255400,"complete":true},{"date":"2026-06-24","close":23.469999313354492,"adjusted":23.469999313354492,"volume":1482200,"complete":true},{"date":"2026-06-25","close":21.8799991607666,"adjusted":21.8799991607666,"volume":1942700,"complete":true},{"date":"2026-06-26","close":23.290000915527344,"adjusted":23.290000915527344,"volume":2232600,"complete":true},{"date":"2026-06-29","close":23.690000534057617,"adjusted":23.690000534057617,"volume":1898200,"complete":true},{"date":"2026-06-30","close":23.43000030517578,"adjusted":23.43000030517578,"volume":1575200,"complete":true},{"date":"2026-07-01","close":25.229999542236328,"adjusted":25.229999542236328,"volume":2031300,"complete":true},{"date":"2026-07-02","close":25.56999969482422,"adjusted":25.56999969482422,"volume":1850400,"complete":true},{"date":"2026-07-06","close":26.56999969482422,"adjusted":26.56999969482422,"volume":1287100,"complete":true},{"date":"2026-07-07","close":25.770000457763672,"adjusted":25.770000457763672,"volume":910900,"complete":true},{"date":"2026-07-08","close":25.5,"adjusted":25.5,"volume":1066500,"complete":true},{"date":"2026-07-09","close":24.799999237060547,"adjusted":24.799999237060547,"volume":883500,"complete":true},{"date":"2026-07-10","close":24.229999542236328,"adjusted":24.229999542236328,"volume":831800,"complete":true},{"date":"2026-07-13","close":22.8700008392334,"adjusted":22.8700008392334,"volume":1151100,"complete":true},{"date":"2026-07-14","close":24.850000381469727,"adjusted":24.850000381469727,"volume":1454300,"complete":true},{"date":"2026-07-15","close":25.1299991607666,"adjusted":25.1299991607666,"volume":1011000,"complete":true},{"date":"2026-07-16","close":23.350000381469727,"adjusted":23.350000381469727,"volume":1154400,"complete":true},{"date":"2026-07-17","close":22.40999984741211,"adjusted":22.40999984741211,"volume":1232500,"complete":true},{"date":"2026-07-20","close":22.690000534057617,"adjusted":22.690000534057617,"volume":1224600,"complete":true},{"date":"2026-07-21","close":24.770000457763672,"adjusted":24.770000457763672,"volume":1432400,"complete":true},{"date":"2026-07-22","close":23.65999984741211,"adjusted":23.65999984741211,"volume":1005200,"complete":true},{"date":"2026-07-23","close":24.239999771118164,"adjusted":24.239999771118164,"volume":1375600,"complete":true},{"date":"2026-07-24","close":23.959999084472656,"adjusted":23.959999084472656,"volume":2198100,"complete":true},{"date":"2026-07-27","close":22.799999237060547,"adjusted":22.799999237060547,"volume":2466000,"complete":true},{"date":"2026-07-28","close":22.690000534057617,"adjusted":22.690000534057617,"volume":1719400,"complete":true},{"date":"2026-07-29","close":21.84000015258789,"adjusted":21.84000015258789,"volume":1393200,"complete":true},{"date":"2026-07-30","close":22.59000015258789,"adjusted":22.59000015258789,"volume":1142300,"complete":true},{"date":"2026-07-31","close":21.790000915527344,"adjusted":21.790000915527344,"volume":3256300,"complete":true},{"date":"2026-08-03","close":22.93000030517578,"adjusted":22.93000030517578,"volume":1509700,"complete":true},{"date":"2026-08-04","close":23.799999237060547,"adjusted":23.799999237060547,"volume":893400,"complete":true},{"date":"2026-08-05","close":23.84000015258789,"adjusted":23.84000015258789,"volume":789600,"complete":true},{"date":"2026-08-06","close":23.040000915527344,"adjusted":23.040000915527344,"volume":640700,"complete":true},{"date":"2026-08-07","close":23.6200008392334,"adjusted":23.6200008392334,"volume":1063800,"complete":true},{"date":"2026-08-10","close":24.540000915527344,"adjusted":24.540000915527344,"volume":976700,"complete":true},{"date":"2026-08-11","close":24.520000457763672,"adjusted":24.520000457763672,"volume":930100,"complete":true},{"date":"2026-08-12","close":24.6299991607666,"adjusted":24.6299991607666,"volume":1332000,"complete":true},{"date":"2026-08-13","close":27.479999542236328,"adjusted":27.479999542236328,"volume":3499600,"complete":true},{"date":"2026-08-14","close":24.389999389648438,"adjusted":24.389999389648438,"volume":3122300,"complete":true},{"date":"2026-08-17","close":24.959999084472656,"adjusted":24.959999084472656,"volume":2445500,"complete":true},{"date":"2026-08-18","close":24.6200008392334,"adjusted":24.6200008392334,"volume":1238400,"complete":true},{"date":"2026-08-19","close":26.920000076293945,"adjusted":26.920000076293945,"volume":2173700,"complete":true},{"date":"2026-08-20","close":28.440000534057617,"adjusted":28.440000534057617,"volume":1788700,"complete":true},{"date":"2026-08-21","close":30.40999984741211,"adjusted":30.40999984741211,"volume":2415600,"complete":true},{"date":"2026-08-24","close":30.610000610351562,"adjusted":30.610000610351562,"volume":1654300,"complete":true},{"date":"2026-08-25","close":32.02000045776367,"adjusted":32.02000045776367,"volume":1924400,"complete":true},{"date":"2026-08-26","close":33.11000061035156,"adjusted":33.11000061035156,"volume":2249600,"complete":true},{"date":"2026-08-27","close":33.560001373291016,"adjusted":33.560001373291016,"volume":1574500,"complete":true},{"date":"2026-08-28","close":32.88999938964844,"adjusted":32.88999938964844,"volume":1301600,"complete":true},{"date":"2026-08-31","close":34.029998779296875,"adjusted":34.029998779296875,"volume":1200300,"complete":true},{"date":"2026-09-01","close":33.060001373291016,"adjusted":33.060001373291016,"volume":1069000,"complete":true},{"date":"2026-09-02","close":32.63999938964844,"adjusted":32.63999938964844,"volume":848200,"complete":true},{"date":"2026-09-03","close":36.220001220703125,"adjusted":36.220001220703125,"volume":2188500,"complete":true},{"date":"2026-09-04","close":36.0,"adjusted":36.0,"volume":1125300,"complete":true},{"date":"2026-09-08","close":35.529998779296875,"adjusted":35.529998779296875,"volume":1197100,"complete":true},{"date":"2026-09-09","close":34.34000015258789,"adjusted":34.34000015258789,"volume":1063400,"complete":true},{"date":"2026-09-10","close":33.880001068115234,"adjusted":33.880001068115234,"volume":1103700,"complete":true},{"date":"2026-09-11","close":35.119998931884766,"adjusted":35.119998931884766,"volume":1415800,"complete":true},{"date":"2026-09-14","close":37.619998931884766,"adjusted":37.619998931884766,"volume":2206800,"complete":true},{"date":"2026-09-15","close":35.459999084472656,"adjusted":35.459999084472656,"volume":1783400,"complete":true},{"date":"2026-09-16","close":32.08000183105469,"adjusted":32.08000183105469,"volume":2563300,"complete":true},{"date":"2026-09-17","close":34.90999984741211,"adjusted":34.90999984741211,"volume":1585500,"complete":true},{"date":"2026-09-18","close":38.34000015258789,"adjusted":38.34000015258789,"volume":2756600,"complete":true},{"date":"2026-09-21","close":40.13999938964844,"adjusted":40.13999938964844,"volume":2456900,"complete":true},{"date":"2026-09-22","close":40.70000076293945,"adjusted":40.70000076293945,"volume":1991300,"complete":true},{"date":"2026-09-23","close":40.11000061035156,"adjusted":40.11000061035156,"volume":1238300,"complete":true},{"date":"2026-09-24","close":39.689998626708984,"adjusted":39.689998626708984,"volume":1081200,"complete":true},{"date":"2026-09-25","close":37.58000183105469,"adjusted":37.58000183105469,"volume":873200,"complete":true},{"date":"2026-09-28","close":35.9900016784668,"adjusted":35.9900016784668,"volume":745900,"complete":true},{"date":"2026-09-29","close":35.68000030517578,"adjusted":35.68000030517578,"volume":829300,"complete":true},{"date":"2026-09-30","close":34.88999938964844,"adjusted":34.88999938964844,"volume":729800,"complete":true},{"date":"2026-10-01","close":34.790000915527344,"adjusted":34.790000915527344,"volume":761400,"complete":true},{"date":"2026-10-02","close":34.22999954223633,"adjusted":34.22999954223633,"volume":784700,"complete":true},{"date":"2026-10-05","close":34.349998474121094,"adjusted":34.349998474121094,"volume":1022600,"complete":true},{"date":"2026-10-06","close":33.380001068115234,"adjusted":33.380001068115234,"volume":1121300,"complete":true},{"date":"2026-10-07","close":31.81999969482422,"adjusted":31.81999969482422,"volume":1209900,"complete":true},{"date":"2026-10-08","close":31.40999984741211,"adjusted":31.40999984741211,"volume":1244200,"complete":true},{"date":"2026-10-09","close":32.59000015258789,"adjusted":32.59000015258789,"volume":923000,"complete":true}],"supply":[{"date":"2025-08-13","value":0},{"date":"2025-08-14","value":0},{"date":"2025-08-15","value":0},{"date":"2025-08-16","value":0},{"date":"2025-08-17","value":0},{"date":"2025-08-18","value":0},{"date":"2025-08-19","value":0},{"date":"2025-08-20","value":0},{"date":"2025-08-21","value":0},{"date":"2025-08-22","value":0},{"date":"2025-08-23","value":0},{"date":"2025-08-24","value":0},{"date":"2025-08-25","value":0},{"date":"2025-08-26","value":0},{"date":"2025-08-27","value":0},{"date":"2025-08-28","value":0},{"date":"2025-08-29","value":0},{"date":"2025-08-30","value":0},{"date":"2025-08-31","value":0},{"date":"2025-09-01","value":0},{"date":"2025-09-02","value":0},{"date":"2025-09-03","value":0},{"date":"2025-09-04","value":0},{"date":"2025-09-05","value":0},{"date":"2025-09-06","value":0},{"date":"2025-09-07","value":0},{"date":"2025-09-08","value":0},{"date":"2025-09-09","value":0},{"date":"2025-09-10","value":0},{"date":"2025-09-11","value":0},{"date":"2025-09-12","value":0},{"date":"2025-09-13","value":0},{"date":"2025-09-14","value":0},{"date":"2025-09-15","value":0},{"date":"2025-09-16","value":0},{"date":"2025-09-17","value":0},{"date":"2025-09-18","value":0},{"date":"2025-09-19","value":0},{"date":"2025-09-20","value":0},{"date":"2025-09-21","value":0},{"date":"2025-09-22","value":0},{"date":"2025-09-23","value":0},{"date":"2025-09-24","value":0},{"date":"2025-09-25","value":0},{"date":"2025-09-26","value":0},{"date":"2025-09-27","value":0},{"date":"2025-09-28","value":0},{"date":"2025-09-29","value":0},{"date":"2025-09-30","value":0},{"date":"2025-10-01","value":0},{"date":"2025-10-02","value":0},{"date":"2025-10-03","value":0},{"date":"2025-10-04","value":0},{"date":"2025-10-05","value":0},{"date":"2025-10-06","value":0},{"date":"2025-10-07","value":0},{"date":"2025-10-08","value":0},{"date":"2025-10-09","value":0},{"date":"2025-10-10","value":0},{"date":"2025-10-11","value":0},{"date":"2025-10-12","value":0},{"date":"2025-10-13","value":0},{"date":"2025-10-14","value":0},{"date":"2025-10-15","value":0},{"date":"2025-10-16","value":0},{"date":"2025-10-17","value":0},{"date":"2025-10-18","value":0},{"date":"2025-10-19","value":0},{"date":"2025-10-20","value":0},{"date":"2025-10-21","value":0},{"date":"2025-10-22","value":0},{"date":"2025-10-23","value":0},{"date":"2025-10-24","value":0},{"date":"2025-10-25","value":0},{"date":"2025-10-26","value":0},{"date":"2025-10-27","value":0},{"date":"2025-10-28","value":0},{"date":"2025-10-29","value":0},{"date":"2025-10-30","value":0},{"date":"2025-10-31","value":0},{"date":"2025-11-01","value":0},{"date":"2025-11-02","value":0},{"date":"2025-11-03","value":0},{"date":"2025-11-04","value":0},{"date":"2025-11-05","value":0},{"date":"2025-11-06","value":0},{"date":"2025-11-07","value":0},{"date":"2025-11-08","value":0},{"date":"2025-11-09","value":0},{"date":"2025-11-10","value":0},{"date":"2025-11-11","value":0},{"date":"2025-11-12","value":0},{"date":"2025-11-13","value":0},{"date":"2025-11-14","value":0},{"date":"2025-11-15","value":0},{"date":"2025-11-16","value":0},{"date":"2025-11-17","value":0},{"date":"2025-11-18","value":0},{"date":"2025-11-19","value":0},{"date":"2025-11-20","value":0},{"date":"2025-11-21","value":0},{"date":"2025-11-22","value":0},{"date":"2025-11-23","value":0},{"date":"2025-11-24","value":0},{"date":"2025-11-25","value":0},{"date":"2025-11-26","value":0},{"date":"2025-11-27","value":0},{"date":"2025-11-28","value":0},{"date":"2025-11-29","value":0},{"date":"2025-11-30","value":0},{"date":"2025-12-01","value":0},{"date":"2025-12-02","value":0},{"date":"2025-12-03","value":0},{"date":"2025-12-04","value":0},{"date":"2025-12-05","value":0},{"date":"2025-12-06","value":0},{"date":"2025-12-07","value":0},{"date":"2025-12-08","value":0},{"date":"2025-12-09","value":0},{"date":"2025-12-10","value":0},{"date":"2025-12-11","value":0},{"date":"2025-12-12","value":0},{"date":"2025-12-13","value":0},{"date":"2025-12-14","value":0},{"date":"2025-12-15","value":0},{"date":"2025-12-16","value":0},{"date":"2025-12-17","value":0},{"date":"2025-12-18","value":0},{"date":"2025-12-19","value":0},{"date":"2025-12-20","value":0},{"date":"2025-12-21","value":0},{"date":"2025-12-22","value":0},{"date":"2025-12-23","value":0},{"date":"2025-12-24","value":0},{"date":"2025-12-25","value":0},{"date":"2025-12-26","value":0},{"date":"2025-12-27","value":0},{"date":"2025-12-28","value":0},{"date":"2025-12-29","value":0},{"date":"2025-12-30","value":0},{"date":"2025-12-31","value":0},{"date":"2026-01-01","value":0},{"date":"2026-01-02","value":0},{"date":"2026-01-03","value":0},{"date":"2026-01-04","value":0},{"date":"2026-01-05","value":0},{"date":"2026-01-06","value":0},{"date":"2026-01-07","value":0},{"date":"2026-01-08","value":0},{"date":"2026-01-09","value":0},{"date":"2026-01-10","value":0},{"date":"2026-01-11","value":0},{"date":"2026-01-12","value":0},{"date":"2026-01-13","value":0},{"date":"2026-01-14","value":0},{"date":"2026-01-15","value":0},{"date":"2026-01-16","value":0},{"date":"2026-01-17","value":0},{"date":"2026-01-18","value":0},{"date":"2026-01-19","value":0},{"date":"2026-01-20","value":0},{"date":"2026-01-21","value":0},{"date":"2026-01-22","value":0},{"date":"2026-01-23","value":0},{"date":"2026-01-24","value":0},{"date":"2026-01-25","value":0},{"date":"2026-01-26","value":0},{"date":"2026-01-27","value":0},{"date":"2026-01-28","value":0},{"date":"2026-01-29","value":0},{"date":"2026-01-30","value":0},{"date":"2026-01-31","value":0},{"date":"2026-02-01","value":0},{"date":"2026-02-02","value":0},{"date":"2026-02-03","value":0},{"date":"2026-02-04","value":0},{"date":"2026-02-05","value":0},{"date":"2026-02-06","value":0},{"date":"2026-02-07","value":0},{"date":"2026-02-08","value":0},{"date":"2026-02-09","value":114796934.0},{"date":"2026-02-10","value":114796934.0},{"date":"2026-02-11","value":114796934.0},{"date":"2026-02-12","value":114796934.0},{"date":"2026-02-13","value":114796934.0},{"date":"2026-02-14","value":114796934.0},{"date":"2026-02-15","value":114796934.0},{"date":"2026-02-16","value":114796934.0},{"date":"2026-02-17","value":114796934.0},{"date":"2026-02-18","value":114796934.0},{"date":"2026-02-19","value":114796934.0},{"date":"2026-02-20","value":114796934.0},{"date":"2026-02-21","value":114796934.0},{"date":"2026-02-22","value":114796934.0},{"date":"2026-02-23","value":114796934.0},{"date":"2026-02-24","value":114796934.0},{"date":"2026-02-25","value":114796934.0},{"date":"2026-02-26","value":114796934.0},{"date":"2026-02-27","value":114796934.0},{"date":"2026-02-28","value":114796934.0},{"date":"2026-03-01","value":114796934.0},{"date":"2026-03-02","value":114796934.0},{"date":"2026-03-03","value":114796934.0},{"date":"2026-03-04","value":114796934.0},{"date":"2026-03-05","value":114796934.0},{"date":"2026-03-06","value":114796934.0},{"date":"2026-03-07","value":114796934.0},{"date":"2026-03-08","value":114796934.0},{"date":"2026-03-09","value":114796934.0},{"date":"2026-03-10","value":114796934.0},{"date":"2026-03-11","value":114796934.0},{"date":"2026-03-12","value":114796934.0},{"date":"2026-03-13","value":114796934.0},{"date":"2026-03-14","value":114796934.0},{"date":"2026-03-15","value":114796934.0},{"date":"2026-03-16","value":114796934.0},{"date":"2026-03-17","value":114796934.0},{"date":"2026-03-18","value":114796934.0},{"date":"2026-03-19","value":114796934.0},{"date":"2026-03-20","value":114796934.0},{"date":"2026-03-21","value":114796934.0},{"date":"2026-03-22","value":114796934.0},{"date":"2026-03-23","value":114796934.0},{"date":"2026-03-24","value":114796934.0},{"date":"2026-03-25","value":114796934.0},{"date":"2026-03-26","value":114796934.0},{"date":"2026-03-27","value":114796934.0},{"date":"2026-03-28","value":114796934.0},{"date":"2026-03-29","value":114796934.0},{"date":"2026-03-30","value":114796934.0},{"date":"2026-03-31","value":114796934.0},{"date":"2026-04-01","value":114796934.0},{"date":"2026-04-02","value":114796934.0},{"date":"2026-04-03","value":114796934.0},{"date":"2026-04-04","value":114796934.0},{"date":"2026-04-05","value":114796934.0},{"date":"2026-04-06","value":114796934.0},{"date":"2026-04-07","value":114796934.0},{"date":"2026-04-08","value":114796934.0},{"date":"2026-04-09","value":114796934.0},{"date":"2026-04-10","value":114796934.0},{"date":"2026-04-11","value":114796934.0},{"date":"2026-04-12","value":114796934.0},{"date":"2026-04-13","value":114796934.0},{"date":"2026-04-14","value":114796934.0},{"date":"2026-04-15","value":114796934.0},{"date":"2026-04-16","value":114796934.0},{"date":"2026-04-17","value":114796934.0},{"date":"2026-04-18","value":114796934.0},{"date":"2026-04-19","value":114796934.0},{"date":"2026-04-20","value":114796934.0},{"date":"2026-04-21","value":114796934.0},{"date":"2026-04-22","value":114796934.0},{"date":"2026-04-23","value":114796934.0},{"date":"2026-04-24","value":114796934.0},{"date":"2026-04-25","value":114796934.0},{"date":"2026-04-26","value":114796934.0},{"date":"2026-04-27","value":114796934.0},{"date":"2026-04-28","value":114796934.0},{"date":"2026-04-29","value":114796934.0},{"date":"2026-04-30","value":114796934.0},{"date":"2026-05-01","value":114796934.0},{"date":"2026-05-02","value":114796934.0},{"date":"2026-05-03","value":114796934.0},{"date":"2026-05-04","value":114796934.0},{"date":"2026-05-05","value":114796934.0},{"date":"2026-05-06","value":114796934.0},{"date":"2026-05-07","value":114796934.0},{"date":"2026-05-08","value":114796934.0},{"date":"2026-05-09","value":114796934.0},{"date":"2026-05-10","value":114796934.0},{"date":"2026-05-11","value":114796934.0},{"date":"2026-05-12","value":114796934.0},{"date":"2026-05-13","value":114796934.0},{"date":"2026-05-14","value":114796934.0},{"date":"2026-05-15","value":114796934.0},{"date":"2026-05-16","value":114796934.0},{"date":"2026-05-17","value":114796934.0},{"date":"2026-05-18","value":114796934.0},{"date":"2026-05-19","value":114796934.0},{"date":"2026-05-20","value":114796934.0},{"date":"2026-05-21","value":114796934.0},{"date":"2026-05-22","value":114796934.0},{"date":"2026-05-23","value":114796934.0},{"date":"2026-05-24","value":114796934.0},{"date":"2026-05-25","value":114796934.0},{"date":"2026-05-26","value":114796934.0},{"date":"2026-05-27","value":114796934.0},{"date":"2026-05-28","value":114796934.0},{"date":"2026-05-29","value":114796934.0},{"date":"2026-05-30","value":114796934.0},{"date":"2026-05-31","value":114796934.0},{"date":"2026-06-01","value":114796934.0},{"date":"2026-06-02","value":114796934.0},{"date":"2026-06-03","value":114796934.0},{"date":"2026-06-04","value":114796934.0},{"date":"2026-06-05","value":114796934.0},{"date":"2026-06-06","value":114796934.0},{"date":"2026-06-07","value":114796934.0},{"date":"2026-06-08","value":114796934.0},{"date":"2026-06-09","value":114796934.0},{"date":"2026-06-10","value":114796934.0},{"date":"2026-06-11","value":114796934.0},{"date":"2026-06-12","value":114796934.0},{"date":"2026-06-13","value":114796934.0},{"date":"2026-06-14","value":114796934.0},{"date":"2026-06-15","value":114796934.0},{"date":"2026-06-16","value":114796934.0},{"date":"2026-06-17","value":114796934.0},{"date":"2026-06-18","value":114796934.0},{"date":"2026-06-19","value":114796934.0},{"date":"2026-06-20","value":114796934.0},{"date":"2026-06-21","value":114796934.0},{"date":"2026-06-22","value":114796934.0},{"date":"2026-06-23","value":114796934.0},{"date":"2026-06-24","value":114796934.0},{"date":"2026-06-25","value":114796934.0},{"date":"2026-06-26","value":114796934.0},{"date":"2026-06-27","value":114796934.0},{"date":"2026-06-28","value":114796934.0},{"date":"2026-06-29","value":114796934.0},{"date":"2026-06-30","value":114796934.0},{"date":"2026-07-01","value":114796934.0},{"date":"2026-07-02","value":114796934.0},{"date":"2026-07-03","value":114796934.0},{"date":"2026-07-04","value":114796934.0},{"date":"2026-07-05","value":114796934.0},{"date":"2026-07-06","value":114796934.0},{"date":"2026-07-07","value":114796934.0},{"date":"2026-07-08","value":114796934.0},{"date":"2026-07-09","value":114796934.0},{"date":"2026-07-10","value":114796934.0},{"date":"2026-07-11","value":114796934.0},{"date":"2026-07-12","value":114796934.0},{"date":"2026-07-13","value":114796934.0},{"date":"2026-07-14","value":114796934.0},{"date":"2026-07-15","value":114796934.0},{"date":"2026-07-16","value":114796934.0},{"date":"2026-07-17","value":114796934.0},{"date":"2026-07-18","value":114796934.0},{"date":"2026-07-19","value":114796934.0},{"date":"2026-07-20","value":114796934.0},{"date":"2026-07-21","value":114796934.0},{"date":"2026-07-22","value":114796934.0},{"date":"2026-07-23","value":114796934.0},{"date":"2026-07-24","value":114796934.0},{"date":"2026-07-25","value":114796934.0},{"date":"2026-07-26","value":114796934.0},{"date":"2026-07-27","value":114796934.0},{"date":"2026-07-28","value":114796934.0},{"date":"2026-07-29","value":114796934.0},{"date":"2026-07-30","value":114796934.0},{"date":"2026-07-31","value":114796934.0},{"date":"2026-08-01","value":114796934.0},{"date":"2026-08-02","value":114796934.0},{"date":"2026-08-03","value":114796934.0},{"date":"2026-08-04","value":114796934.0},{"date":"2026-08-05","value":114796934.0},{"date":"2026-08-06","value":114796934.0},{"date":"2026-08-07","value":114796934.0},{"date":"2026-08-08","value":114796934.0},{"date":"2026-08-09","value":114796934.0},{"date":"2026-08-10","value":114796934.0},{"date":"2026-08-11","value":114796934.0},{"date":"2026-08-12","value":114796934.0},{"date":"2026-08-13","value":114796934.0},{"date":"2026-08-14","value":114796934.0},{"date":"2026-08-15","value":114796934.0},{"date":"2026-08-16","value":114796934.0},{"date":"2026-08-17","value":114796934.0},{"date":"2026-08-18","value":114796934.0},{"date":"2026-08-19","value":114796934.0},{"date":"2026-08-20","value":114796934.0},{"date":"2026-08-21","value":114796934.0},{"date":"2026-08-22","value":114796934.0},{"date":"2026-08-23","value":114796934.0},{"date":"2026-08-24","value":114796934.0},{"date":"2026-08-25","value":114796934.0},{"date":"2026-08-26","value":114796934.0},{"date":"2026-08-27","value":114796934.0},{"date":"2026-08-28","value":114796934.0},{"date":"2026-08-29","value":114796934.0},{"date":"2026-08-30","value":114796934.0},{"date":"2026-08-31","value":114796934.0},{"date":"2026-09-01","value":114796934.0},{"date":"2026-09-02","value":114796934.0},{"date":"2026-09-03","value":114796934.0},{"date":"2026-09-04","value":114796934.0},{"date":"2026-09-05","value":114796934.0},{"date":"2026-09-06","value":114796934.0},{"date":"2026-09-07","value":114796934.0},{"date":"2026-09-08","value":114796934.0},{"date":"2026-09-09","value":114796934.0},{"date":"2026-09-10","value":114796934.0},{"date":"2026-09-11","value":114796934.0},{"date":"2026-09-12","value":114796934.0},{"date":"2026-09-13","value":114796934.0},{"date":"2026-09-14","value":114796934.0},{"date":"2026-09-15","value":114796934.0},{"date":"2026-09-16","value":114796934.0},{"date":"2026-09-17","value":114796934.0},{"date":"2026-09-18","value":114796934.0},{"date":"2026-09-19","value":114796934.0},{"date":"2026-09-20","value":114796934.0},{"date":"2026-09-21","value":114796934.0},{"date":"2026-09-22","value":114796934.0},{"date":"2026-09-23","value":114796934.0},{"date":"2026-09-24","value":114796934.0},{"date":"2026-09-25","value":114796934.0},{"date":"2026-09-26","value":114796934.0},{"date":"2026-09-27","value":114796934.0},{"date":"2026-09-28","value":114796934.0},{"date":"2026-09-29","value":114796934.0},{"date":"2026-09-30","value":114796934.0},{"date":"2026-10-01","value":114796934.0},{"date":"2026-10-02","value":114796934.0},{"date":"2026-10-03","value":114796934.0},{"date":"2026-10-04","value":114796934.0},{"date":"2026-10-05","value":114796934.0},{"date":"2026-10-06","value":114796934.0},{"date":"2026-10-07","value":114796934.0},{"date":"2026-10-08","value":114796934.0},{"date":"2026-10-09","value":114796934.0},{"date":"2026-10-10","value":114796934.0},{"date":"2026-10-11","value":114796934.0},{"date":"2026-10-12","value":114796934.0},{"date":"2026-10-13","value":114796934.0},{"date":"2026-10-14","value":114796934.0},{"date":"2026-10-15","value":114796934.0},{"date":"2026-10-16","value":114796934.0},{"date":"2026-10-17","value":114796934.0},{"date":"2026-10-18","value":114796934.0},{"date":"2026-10-19","value":114796934.0},{"date":"2026-10-20","value":114796934.0},{"date":"2026-10-21","value":114796934.0},{"date":"2026-10-22","value":114796934.0},{"date":"2026-10-23","value":114796934.0},{"date":"2026-10-24","value":114796934.0},{"date":"2026-10-25","value":114796934.0},{"date":"2026-10-26","value":114796934.0},{"date":"2026-10-27","value":114796934.0},{"date":"2026-10-28","value":114796934.0},{"date":"2026-10-29","value":114796934.0},{"date":"2026-10-30","value":114796934.0},{"date":"2026-10-31","value":114796934.0},{"date":"2026-11-01","value":114796934.0},{"date":"2026-11-02","value":114796934.0},{"date":"2026-11-03","value":114796934.0},{"date":"2026-11-04","value":114796934.0},{"date":"2026-11-05","value":114796934.0},{"date":"2026-11-06","value":114796934.0},{"date":"2026-11-07","value":114796934.0},{"date":"2026-11-08","value":114796934.0},{"date":"2026-11-09","value":114796934.0},{"date":"2026-11-10","value":114796934.0},{"date":"2026-11-11","value":114796934.0},{"date":"2026-11-12","value":114796934.0},{"date":"2026-11-13","value":114796934.0},{"date":"2026-11-14","value":114796934.0},{"date":"2026-11-15","value":114796934.0},{"date":"2026-11-16","value":114796934.0},{"date":"2026-11-17","value":114796934.0},{"date":"2026-11-18","value":114796934.0},{"date":"2026-11-19","value":114796934.0},{"date":"2026-11-20","value":114796934.0},{"date":"2026-11-21","value":114796934.0},{"date":"2026-11-22","value":114796934.0},{"date":"2026-11-23","value":114796934.0},{"date":"2026-11-24","value":114796934.0},{"date":"2026-11-25","value":114796934.0},{"date":"2026-11-26","value":114796934.0},{"date":"2026-11-27","value":114796934.0},{"date":"2026-11-28","value":114796934.0},{"date":"2026-11-29","value":114796934.0},{"date":"2026-11-30","value":114796934.0},{"date":"2026-12-01","value":114796934.0},{"date":"2026-12-02","value":114796934.0},{"date":"2026-12-03","value":114796934.0},{"date":"2026-12-04","value":114796934.0},{"date":"2026-12-05","value":114796934.0},{"date":"2026-12-06","value":114796934.0},{"date":"2026-12-07","value":114796934.0},{"date":"2026-12-08","value":114796934.0},{"date":"2026-12-09","value":114796934.0},{"date":"2026-12-10","value":114796934.0},{"date":"2026-12-11","value":114796934.0},{"date":"2026-12-12","value":114796934.0},{"date":"2026-12-13","value":114796934.0},{"date":"2026-12-14","value":114796934.0},{"date":"2026-12-15","value":114796934.0},{"date":"2026-12-16","value":114796934.0},{"date":"2026-12-17","value":114796934.0},{"date":"2026-12-18","value":114796934.0},{"date":"2026-12-19","value":114796934.0},{"date":"2026-12-20","value":114796934.0},{"date":"2026-12-21","value":114796934.0},{"date":"2026-12-22","value":114796934.0},{"date":"2026-12-23","value":114796934.0},{"date":"2026-12-24","value":114796934.0},{"date":"2026-12-25","value":114796934.0},{"date":"2026-12-26","value":114796934.0},{"date":"2026-12-27","value":114796934.0},{"date":"2026-12-28","value":114796934.0},{"date":"2026-12-29","value":114796934.0},{"date":"2026-12-30","value":114796934.0},{"date":"2026-12-31","value":114796934.0},{"date":"2027-01-01","value":114796934.0},{"date":"2027-01-02","value":114796934.0},{"date":"2027-01-03","value":114796934.0},{"date":"2027-01-04","value":114796934.0},{"date":"2027-01-05","value":114796934.0},{"date":"2027-01-06","value":114796934.0},{"date":"2027-01-07","value":114796934.0},{"date":"2027-01-08","value":114796934.0},{"date":"2027-01-09","value":114796934.0},{"date":"2027-01-10","value":114796934.0},{"date":"2027-01-11","value":114796934.0},{"date":"2027-01-12","value":114796934.0},{"date":"2027-01-13","value":114796934.0},{"date":"2027-01-14","value":114796934.0},{"date":"2027-01-15","value":114796934.0},{"date":"2027-01-16","value":114796934.0},{"date":"2027-01-17","value":114796934.0},{"date":"2027-01-18","value":114796934.0},{"date":"2027-01-19","value":114796934.0},{"date":"2027-01-20","value":114796934.0},{"date":"2027-01-21","value":114796934.0},{"date":"2027-01-22","value":114796934.0},{"date":"2027-01-23","value":114796934.0},{"date":"2027-01-24","value":114796934.0},{"date":"2027-01-25","value":114796934.0},{"date":"2027-01-26","value":114796934.0},{"date":"2027-01-27","value":114796934.0},{"date":"2027-01-28","value":114796934.0},{"date":"2027-01-29","value":114796934.0},{"date":"2027-01-30","value":114796934.0},{"date":"2027-01-31","value":114796934.0},{"date":"2027-02-01","value":114796934.0},{"date":"2027-02-02","value":114796934.0},{"date":"2027-02-03","value":114796934.0},{"date":"2027-02-04","value":114796934.0},{"date":"2027-02-05","value":114796934.0},{"date":"2027-02-06","value":114796934.0},{"date":"2027-02-07","value":114796934.0},{"date":"2027-02-08","value":114796934.0},{"date":"2027-02-09","value":114796934.0},{"date":"2027-02-10","value":114796934.0},{"date":"2027-02-11","value":114796934.0},{"date":"2027-02-12","value":114796934.0},{"date":"2027-02-13","value":114796934.0},{"date":"2027-02-14","value":114796934.0},{"date":"2027-02-15","value":114796934.0},{"date":"2027-02-16","value":114796934.0},{"date":"2027-02-17","value":114796934.0},{"date":"2027-02-18","value":114796934.0},{"date":"2027-02-19","value":114796934.0},{"date":"2027-02-20","value":114796934.0},{"date":"2027-02-21","value":114796934.0},{"date":"2027-02-22","value":114796934.0},{"date":"2027-02-23","value":114796934.0},{"date":"2027-02-24","value":114796934.0},{"date":"2027-02-25","value":114796934.0},{"date":"2027-02-26","value":114796934.0},{"date":"2027-02-27","value":114796934.0},{"date":"2027-02-28","value":114796934.0},{"date":"2027-03-01","value":114796934.0},{"date":"2027-03-02","value":114796934.0},{"date":"2027-03-03","value":114796934.0},{"date":"2027-03-04","value":114796934.0},{"date":"2027-03-05","value":114796934.0},{"date":"2027-03-06","value":114796934.0},{"date":"2027-03-07","value":114796934.0},{"date":"2027-03-08","value":114796934.0},{"date":"2027-03-09","value":114796934.0},{"date":"2027-03-10","value":114796934.0},{"date":"2027-03-11","value":114796934.0},{"date":"2027-03-12","value":114796934.0},{"date":"2027-03-13","value":114796934.0},{"date":"2027-03-14","value":114796934.0},{"date":"2027-03-15","value":114796934.0},{"date":"2027-03-16","value":114796934.0},{"date":"2027-03-17","value":114796934.0},{"date":"2027-03-18","value":114796934.0},{"date":"2027-03-19","value":114796934.0},{"date":"2027-03-20","value":114796934.0},{"date":"2027-03-21","value":114796934.0},{"date":"2027-03-22","value":114796934.0},{"date":"2027-03-23","value":114796934.0},{"date":"2027-03-24","value":114796934.0},{"date":"2027-03-25","value":114796934.0},{"date":"2027-03-26","value":114796934.0},{"date":"2027-03-27","value":114796934.0},{"date":"2027-03-28","value":114796934.0},{"date":"2027-03-29","value":114796934.0},{"date":"2027-03-30","value":114796934.0},{"date":"2027-03-31","value":114796934.0},{"date":"2027-04-01","value":114796934.0},{"date":"2027-04-02","value":114796934.0},{"date":"2027-04-03","value":114796934.0},{"date":"2027-04-04","value":114796934.0},{"date":"2027-04-05","value":114796934.0},{"date":"2027-04-06","value":114796934.0},{"date":"2027-04-07","value":114796934.0},{"date":"2027-04-08","value":114796934.0},{"date":"2027-04-09","value":114796934.0},{"date":"2027-04-10","value":114796934.0},{"date":"2027-04-11","value":114796934.0},{"date":"2027-04-12","value":114796934.0},{"date":"2027-04-13","value":114796934.0},{"date":"2027-04-14","value":114796934.0},{"date":"2027-04-15","value":114796934.0},{"date":"2027-04-16","value":114796934.0},{"date":"2027-04-17","value":114796934.0},{"date":"2027-04-18","value":114796934.0},{"date":"2027-04-19","value":114796934.0},{"date":"2027-04-20","value":114796934.0},{"date":"2027-04-21","value":114796934.0},{"date":"2027-04-22","value":114796934.0},{"date":"2027-04-23","value":114796934.0},{"date":"2027-04-24","value":114796934.0},{"date":"2027-04-25","value":114796934.0},{"date":"2027-04-26","value":114796934.0},{"date":"2027-04-27","value":114796934.0},{"date":"2027-04-28","value":114796934.0},{"date":"2027-04-29","value":114796934.0},{"date":"2027-04-30","value":114796934.0},{"date":"2027-05-01","value":114796934.0},{"date":"2027-05-02","value":114796934.0},{"date":"2027-05-03","value":114796934.0},{"date":"2027-05-04","value":114796934.0},{"date":"2027-05-05","value":114796934.0},{"date":"2027-05-06","value":114796934.0},{"date":"2027-05-07","value":114796934.0},{"date":"2027-05-08","value":114796934.0},{"date":"2027-05-09","value":114796934.0},{"date":"2027-05-10","value":114796934.0},{"date":"2027-05-11","value":114796934.0},{"date":"2027-05-12","value":114796934.0},{"date":"2027-05-13","value":114796934.0},{"date":"2027-05-14","value":114796934.0},{"date":"2027-05-15","value":114796934.0},{"date":"2027-05-16","value":114796934.0},{"date":"2027-05-17","value":114796934.0},{"date":"2027-05-18","value":114796934.0},{"date":"2027-05-19","value":114796934.0},{"date":"2027-05-20","value":114796934.0},{"date":"2027-05-21","value":114796934.0},{"date":"2027-05-22","value":114796934.0},{"date":"2027-05-23","value":114796934.0},{"date":"2027-05-24","value":114796934.0},{"date":"2027-05-25","value":114796934.0},{"date":"2027-05-26","value":114796934.0},{"date":"2027-05-27","value":114796934.0},{"date":"2027-05-28","value":114796934.0},{"date":"2027-05-29","value":114796934.0},{"date":"2027-05-30","value":114796934.0},{"date":"2027-05-31","value":114796934.0},{"date":"2027-06-01","value":114796934.0},{"date":"2027-06-02","value":114796934.0},{"date":"2027-06-03","value":114796934.0},{"date":"2027-06-04","value":114796934.0},{"date":"2027-06-05","value":114796934.0},{"date":"2027-06-06","value":114796934.0},{"date":"2027-06-07","value":114796934.0},{"date":"2027-06-08","value":114796934.0},{"date":"2027-06-09","value":114796934.0},{"date":"2027-06-10","value":114796934.0},{"date":"2027-06-11","value":114796934.0},{"date":"2027-06-12","value":114796934.0},{"date":"2027-06-13","value":114796934.0},{"date":"2027-06-14","value":114796934.0},{"date":"2027-06-15","value":114796934.0},{"date":"2027-06-16","value":114796934.0},{"date":"2027-06-17","value":114796934.0},{"date":"2027-06-18","value":114796934.0},{"date":"2027-06-19","value":114796934.0},{"date":"2027-06-20","value":114796934.0},{"date":"2027-06-21","value":114796934.0},{"date":"2027-06-22","value":114796934.0},{"date":"2027-06-23","value":114796934.0},{"date":"2027-06-24","value":114796934.0},{"date":"2027-06-25","value":114796934.0},{"date":"2027-06-26","value":114796934.0},{"date":"2027-06-27","value":114796934.0},{"date":"2027-06-28","value":114796934.0},{"date":"2027-06-29","value":114796934.0},{"date":"2027-06-30","value":114796934.0},{"date":"2027-07-01","value":114796934.0},{"date":"2027-07-02","value":114796934.0},{"date":"2027-07-03","value":114796934.0},{"date":"2027-07-04","value":114796934.0},{"date":"2027-07-05","value":114796934.0},{"date":"2027-07-06","value":114796934.0},{"date":"2027-07-07","value":114796934.0},{"date":"2027-07-08","value":114796934.0},{"date":"2027-07-09","value":114796934.0},{"date":"2027-07-10","value":114796934.0},{"date":"2027-07-11","value":114796934.0},{"date":"2027-07-12","value":114796934.0},{"date":"2027-07-13","value":114796934.0},{"date":"2027-07-14","value":114796934.0},{"date":"2027-07-15","value":114796934.0},{"date":"2027-07-16","value":114796934.0},{"date":"2027-07-17","value":114796934.0},{"date":"2027-07-18","value":114796934.0},{"date":"2027-07-19","value":114796934.0},{"date":"2027-07-20","value":114796934.0},{"date":"2027-07-21","value":114796934.0},{"date":"2027-07-22","value":114796934.0},{"date":"2027-07-23","value":114796934.0},{"date":"2027-07-24","value":114796934.0},{"date":"2027-07-25","value":114796934.0},{"date":"2027-07-26","value":114796934.0},{"date":"2027-07-27","value":114796934.0},{"date":"2027-07-28","value":114796934.0},{"date":"2027-07-29","value":114796934.0},{"date":"2027-07-30","value":114796934.0},{"date":"2027-07-31","value":114796934.0},{"date":"2027-08-01","value":114796934.0},{"date":"2027-08-02","value":114796934.0},{"date":"2027-08-03","value":114796934.0},{"date":"2027-08-04","value":114796934.0},{"date":"2027-08-05","value":114796934.0},{"date":"2027-08-06","value":114796934.0},{"date":"2027-08-07","value":114796934.0},{"date":"2027-08-08","value":114796934.0},{"date":"2027-08-09","value":114796934.0},{"date":"2027-08-10","value":114796934.0},{"date":"2027-08-11","value":114796934.0},{"date":"2027-08-12","value":114796934.0},{"date":"2027-08-13","value":114796934.0},{"date":"2027-08-14","value":114796934.0},{"date":"2027-08-15","value":114796934.0},{"date":"2027-08-16","value":114796934.0},{"date":"2027-08-17","value":114796934.0},{"date":"2027-08-18","value":114796934.0},{"date":"2027-08-19","value":114796934.0},{"date":"2027-08-20","value":114796934.0},{"date":"2027-08-21","value":114796934.0},{"date":"2027-08-22","value":114796934.0},{"date":"2027-08-23","value":114796934.0},{"date":"2027-08-24","value":114796934.0},{"date":"2027-08-25","value":114796934.0},{"date":"2027-08-26","value":114796934.0},{"date":"2027-08-27","value":114796934.0},{"date":"2027-08-28","value":114796934.0},{"date":"2027-08-29","value":114796934.0},{"date":"2027-08-30","value":114796934.0},{"date":"2027-08-31","value":114796934.0},{"date":"2027-09-01","value":114796934.0},{"date":"2027-09-02","value":114796934.0},{"date":"2027-09-03","value":114796934.0},{"date":"2027-09-04","value":114796934.0},{"date":"2027-09-05","value":114796934.0},{"date":"2027-09-06","value":114796934.0},{"date":"2027-09-07","value":114796934.0},{"date":"2027-09-08","value":114796934.0},{"date":"2027-09-09","value":114796934.0},{"date":"2027-09-10","value":114796934.0},{"date":"2027-09-11","value":114796934.0},{"date":"2027-09-12","value":114796934.0},{"date":"2027-09-13","value":114796934.0},{"date":"2027-09-14","value":114796934.0},{"date":"2027-09-15","value":114796934.0},{"date":"2027-09-16","value":114796934.0},{"date":"2027-09-17","value":114796934.0},{"date":"2027-09-18","value":114796934.0},{"date":"2027-09-19","value":114796934.0},{"date":"2027-09-20","value":114796934.0},{"date":"2027-09-21","value":114796934.0},{"date":"2027-09-22","value":114796934.0},{"date":"2027-09-23","value":114796934.0},{"date":"2027-09-24","value":114796934.0},{"date":"2027-09-25","value":114796934.0},{"date":"2027-09-26","value":114796934.0},{"date":"2027-09-27","value":114796934.0},{"date":"2027-09-28","value":114796934.0},{"date":"2027-09-29","value":114796934.0},{"date":"2027-09-30","value":114796934.0},{"date":"2027-10-01","value":114796934.0},{"date":"2027-10-02","value":114796934.0},{"date":"2027-10-03","value":114796934.0},{"date":"2027-10-04","value":114796934.0},{"date":"2027-10-05","value":114796934.0},{"date":"2027-10-06","value":114796934.0},{"date":"2027-10-07","value":114796934.0},{"date":"2027-10-08","value":114796934.0},{"date":"2027-10-09","value":114796934.0},{"date":"2027-10-10","value":114796934.0},{"date":"2027-10-11","value":114796934.0}],"analysis":{"all":{"models":{"levels":{"status":"constant","n":169,"r2":null,"coefficients":{},"holdout_r2":null},"linear":{"status":"ok","n":292,"small_sample":false,"r2":0.465111,"coefficients":{"intercept":49.50878039,"supply_millions":-0.14767749},"holdout_r2":0.657611},"returns":{"status":"constant","n":163,"r2":null,"coefficients":{},"holdout_r2":null},"market":{"status":"constant","n":163,"r2":null,"coefficients":{},"holdout_r2":null}},"events":[{"id":"bullish-2026-02-09-first-session-after-180-days","date":"2026-02-09","session_date":"2026-02-09","before":-9.106,"after":16.5756,"path":[{"session":-5,"return":4.8087},{"session":-4,"return":0.6922},{"session":-3,"return":-0.9107},{"session":-2,"return":-9.2896},{"session":-1,"return":0.0},{"session":0,"return":16.7577},{"session":1,"return":16.7577},{"session":2,"return":16.1384},{"session":3,"return":15.5191},{"session":4,"return":15.592},{"session":5,"return":16.5756}],"market_adjusted":17.7007,"volatility_ratio":0.9059,"turn":true,"independent_window":true}],"event_count":1,"mean_after":16.5756,"mean_before":-9.106,"turns":1,"window":["2025-08-13","2026-10-09"],"benchmark":"SPY","as_of":"current_reconstruction"},"1y":{"models":{"levels":{"status":"constant","n":169,"r2":null,"coefficients":{},"holdout_r2":null},"linear":{"status":"ok","n":252,"small_sample":false,"r2":0.348796,"coefficients":{"intercept":43.48650597,"supply_millions":-0.09521725},"holdout_r2":0.470075},"returns":{"status":"constant","n":163,"r2":null,"coefficients":{},"holdout_r2":null},"market":{"status":"constant","n":163,"r2":null,"coefficients":{},"holdout_r2":null}},"events":[{"id":"bullish-2026-02-09-first-session-after-180-days","date":"2026-02-09","session_date":"2026-02-09","before":-9.106,"after":16.5756,"path":[{"session":-5,"return":4.8087},{"session":-4,"return":0.6922},{"session":-3,"return":-0.9107},{"session":-2,"return":-9.2896},{"session":-1,"return":0.0},{"session":0,"return":16.7577},{"session":1,"return":16.7577},{"session":2,"return":16.1384},{"session":3,"return":15.5191},{"session":4,"return":15.592},{"session":5,"return":16.5756}],"market_adjusted":17.7007,"volatility_ratio":0.9059,"turn":true,"independent_window":true}],"event_count":1,"mean_after":16.5756,"mean_before":-9.106,"turns":1,"window":["2025-10-09","2026-10-09"],"benchmark":"SPY","as_of":"current_reconstruction"},"3m":{"models":{"levels":{"status":"constant","n":66,"r2":null,"coefficients":{},"holdout_r2":null},"linear":{"status":"constant","n":66,"r2":null,"coefficients":{},"holdout_r2":null},"returns":{"status":"constant","n":60,"r2":null,"coefficients":{},"holdout_r2":null},"market":{"status":"constant","n":60,"r2":null,"coefficients":{},"holdout_r2":null}},"events":[],"event_count":0,"mean_after":null,"mean_before":null,"turns":0,"window":["2026-07-09","2026-10-09"],"benchmark":"SPY","as_of":"current_reconstruction"}},"price_source":{"symbol":"BLSH","currency":"USD","interval":"1d","retrieved_at":"2026-10-11T02:00:22.679500Z","source_url":"https://query1.finance.yahoo.com/v8/finance/chart/BLSH?interval=1d&period1=1755043200&period2=1791684022&events=splits%2Cdiv","sha256":"8b02e06e3659f1fd345a7ce5bd094414d0c4077bb2bb280029222ee253c55e50"},"schedule_source":{"kind":"reviewed_schedule","reviewed_at":"2026-10-10"},"schedule_error":null,"state":"current","last_attempt":"2026-10-11T02:00:21.901049+00:00","error":null,"benchmark_as_of":"2026-10-09"},{"id":"FLY","definition":{"id":"FLY","name":"Firefly Aerospace","category":"stock","price_symbol":"FLY","price_start":"2025-08-07","unit":"shares","supply_label":"IPO lockup cohort","basis":"The approximately 121.95M restricted shares named in the IPO prospectus.","coverage":"dated","notes":["Subsequent acquisition issuances and 2026 offerings are not added to this original IPO cohort."],"releases":[{"id":"firefly-2026-02-03-181-day-release","date":"2026-02-03","amount":121947950.0,"label":"181-day release","source":"firefly","detail":"181 days after the August 6 final prospectus, subject to resale and affiliate restrictions.","precision":"day","kind":"cliff","eligible":true}],"streams":[],"sources":[{"id":"firefly","title":"Firefly Aerospace \u00b7 final IPO prospectus","url":"https://www.sec.gov/Archives/edgar/data/1860160/000119312525175679/d849748d424b4.htm","kind":"filing","reviewed_at":"2026-10-10","sha256":"ff3deffb4e249edd2722a03f1d9e9338c81270e4cfee631176feb7550ec6ad49"}],"cik":1860160,"dynamic":null},"prices":[{"date":"2025-08-07","close":60.349998474121094,"adjusted":60.349998474121094,"volume":30556600,"complete":true},{"date":"2025-08-08","close":50.16999816894531,"adjusted":50.16999816894531,"volume":8576200,"complete":true},{"date":"2025-08-11","close":53.619998931884766,"adjusted":53.619998931884766,"volume":3410100,"complete":true},{"date":"2025-08-12","close":51.46500015258789,"adjusted":51.46500015258789,"volume":1799000,"complete":true},{"date":"2025-08-13","close":50.75,"adjusted":50.75,"volume":3419300,"complete":true},{"date":"2025-08-14","close":49.33000183105469,"adjusted":49.33000183105469,"volume":1878500,"complete":true},{"date":"2025-08-15","close":47.34000015258789,"adjusted":47.34000015258789,"volume":1010600,"complete":true},{"date":"2025-08-18","close":48.619998931884766,"adjusted":48.619998931884766,"volume":610200,"complete":true},{"date":"2025-08-19","close":45.47999954223633,"adjusted":45.47999954223633,"volume":981700,"complete":true},{"date":"2025-08-20","close":45.27000045776367,"adjusted":45.27000045776367,"volume":1433500,"complete":true},{"date":"2025-08-21","close":46.27000045776367,"adjusted":46.27000045776367,"volume":727200,"complete":true},{"date":"2025-08-22","close":46.11000061035156,"adjusted":46.11000061035156,"volume":1016600,"complete":true},{"date":"2025-08-25","close":44.724998474121094,"adjusted":44.724998474121094,"volume":485600,"complete":true},{"date":"2025-08-26","close":45.04999923706055,"adjusted":45.04999923706055,"volume":294400,"complete":true},{"date":"2025-08-27","close":47.029998779296875,"adjusted":47.029998779296875,"volume":652100,"complete":true},{"date":"2025-08-28","close":47.150001525878906,"adjusted":47.150001525878906,"volume":570700,"complete":true},{"date":"2025-08-29","close":45.369998931884766,"adjusted":45.369998931884766,"volume":376400,"complete":true},{"date":"2025-09-02","close":44.22999954223633,"adjusted":44.22999954223633,"volume":508300,"complete":true},{"date":"2025-09-03","close":44.380001068115234,"adjusted":44.380001068115234,"volume":902300,"complete":true},{"date":"2025-09-04","close":42.81999969482422,"adjusted":42.81999969482422,"volume":771000,"complete":true},{"date":"2025-09-05","close":42.630001068115234,"adjusted":42.630001068115234,"volume":390400,"complete":true},{"date":"2025-09-08","close":42.779998779296875,"adjusted":42.779998779296875,"volume":1035600,"complete":true},{"date":"2025-09-09","close":44.540000915527344,"adjusted":44.540000915527344,"volume":519600,"complete":true},{"date":"2025-09-10","close":42.77000045776367,"adjusted":42.77000045776367,"volume":722600,"complete":true},{"date":"2025-09-11","close":42.970001220703125,"adjusted":42.970001220703125,"volume":445700,"complete":true},{"date":"2025-09-12","close":43.75,"adjusted":43.75,"volume":369500,"complete":true},{"date":"2025-09-15","close":43.86000061035156,"adjusted":43.86000061035156,"volume":328200,"complete":true},{"date":"2025-09-16","close":43.849998474121094,"adjusted":43.849998474121094,"volume":610900,"complete":true},{"date":"2025-09-17","close":43.36000061035156,"adjusted":43.36000061035156,"volume":503400,"complete":true},{"date":"2025-09-18","close":45.220001220703125,"adjusted":45.220001220703125,"volume":597100,"complete":true},{"date":"2025-09-19","close":45.20000076293945,"adjusted":45.20000076293945,"volume":2087500,"complete":true},{"date":"2025-09-22","close":49.52000045776367,"adjusted":49.52000045776367,"volume":2174100,"complete":true},{"date":"2025-09-23","close":41.939998626708984,"adjusted":41.939998626708984,"volume":3555500,"complete":true},{"date":"2025-09-24","close":40.560001373291016,"adjusted":40.560001373291016,"volume":1541100,"complete":true},{"date":"2025-09-25","close":37.65999984741211,"adjusted":37.65999984741211,"volume":2357300,"complete":true},{"date":"2025-09-26","close":35.97999954223633,"adjusted":35.97999954223633,"volume":1652800,"complete":true},{"date":"2025-09-29","close":36.959999084472656,"adjusted":36.959999084472656,"volume":1664900,"complete":true},{"date":"2025-09-30","close":29.31999969482422,"adjusted":29.31999969482422,"volume":7673000,"complete":true},{"date":"2025-10-01","close":26.670000076293945,"adjusted":26.670000076293945,"volume":5106500,"complete":true},{"date":"2025-10-02","close":26.799999237060547,"adjusted":26.799999237060547,"volume":3377200,"complete":true},{"date":"2025-10-03","close":27.3700008392334,"adjusted":27.3700008392334,"volume":2784100,"complete":true},{"date":"2025-10-06","close":29.09000015258789,"adjusted":29.09000015258789,"volume":4947800,"complete":true},{"date":"2025-10-07","close":28.440000534057617,"adjusted":28.440000534057617,"volume":2618900,"complete":true},{"date":"2025-10-08","close":31.0,"adjusted":31.0,"volume":4007800,"complete":true},{"date":"2025-10-09","close":30.059999465942383,"adjusted":30.059999465942383,"volume":4144900,"complete":true},{"date":"2025-10-10","close":28.360000610351562,"adjusted":28.360000610351562,"volume":2860200,"complete":true},{"date":"2025-10-13","close":29.8799991607666,"adjusted":29.8799991607666,"volume":1529300,"complete":true},{"date":"2025-10-14","close":30.09000015258789,"adjusted":30.09000015258789,"volume":1919600,"complete":true},{"date":"2025-10-15","close":29.600000381469727,"adjusted":29.600000381469727,"volume":1396500,"complete":true},{"date":"2025-10-16","close":28.049999237060547,"adjusted":28.049999237060547,"volume":1649000,"complete":true},{"date":"2025-10-17","close":26.360000610351562,"adjusted":26.360000610351562,"volume":1883700,"complete":true},{"date":"2025-10-20","close":27.1200008392334,"adjusted":27.1200008392334,"volume":1167400,"complete":true},{"date":"2025-10-21","close":28.18000030517578,"adjusted":28.18000030517578,"volume":1349300,"complete":true},{"date":"2025-10-22","close":26.239999771118164,"adjusted":26.239999771118164,"volume":1865900,"complete":true},{"date":"2025-10-23","close":25.959999084472656,"adjusted":25.959999084472656,"volume":1026100,"complete":true},{"date":"2025-10-24","close":26.920000076293945,"adjusted":26.920000076293945,"volume":1342300,"complete":true},{"date":"2025-10-27","close":27.489999771118164,"adjusted":27.489999771118164,"volume":987000,"complete":true},{"date":"2025-10-28","close":25.770000457763672,"adjusted":25.770000457763672,"volume":1318100,"complete":true},{"date":"2025-10-29","close":25.049999237060547,"adjusted":25.049999237060547,"volume":1957800,"complete":true},{"date":"2025-10-30","close":24.450000762939453,"adjusted":24.450000762939453,"volume":972100,"complete":true},{"date":"2025-10-31","close":24.260000228881836,"adjusted":24.260000228881836,"volume":1193800,"complete":true},{"date":"2025-11-03","close":23.780000686645508,"adjusted":23.780000686645508,"volume":981700,"complete":true},{"date":"2025-11-04","close":22.850000381469727,"adjusted":22.850000381469727,"volume":1269700,"complete":true},{"date":"2025-11-05","close":22.5,"adjusted":22.5,"volume":1080700,"complete":true},{"date":"2025-11-06","close":19.329999923706055,"adjusted":19.329999923706055,"volume":2607500,"complete":true},{"date":"2025-11-07","close":19.739999771118164,"adjusted":19.739999771118164,"volume":2365600,"complete":true},{"date":"2025-11-10","close":19.239999771118164,"adjusted":19.239999771118164,"volume":1388300,"complete":true},{"date":"2025-11-11","close":19.1299991607666,"adjusted":19.1299991607666,"volume":1216000,"complete":true},{"date":"2025-11-12","close":18.309999465942383,"adjusted":18.309999465942383,"volume":2410300,"complete":true},{"date":"2025-11-13","close":21.420000076293945,"adjusted":21.420000076293945,"volume":8164800,"complete":true},{"date":"2025-11-14","close":22.950000762939453,"adjusted":22.950000762939453,"volume":4459700,"complete":true},{"date":"2025-11-17","close":19.479999542236328,"adjusted":19.479999542236328,"volume":3628800,"complete":true},{"date":"2025-11-18","close":19.760000228881836,"adjusted":19.760000228881836,"volume":2150400,"complete":true},{"date":"2025-11-19","close":19.420000076293945,"adjusted":19.420000076293945,"volume":1451900,"complete":true},{"date":"2025-11-20","close":16.920000076293945,"adjusted":16.920000076293945,"volume":2753800,"complete":true},{"date":"2025-11-21","close":16.780000686645508,"adjusted":16.780000686645508,"volume":2111600,"complete":true},{"date":"2025-11-24","close":16.860000610351562,"adjusted":16.860000610351562,"volume":1569500,"complete":true},{"date":"2025-11-25","close":17.34000015258789,"adjusted":17.34000015258789,"volume":1523300,"complete":true},{"date":"2025-11-26","close":17.43000030517578,"adjusted":17.43000030517578,"volume":1464100,"complete":true},{"date":"2025-11-28","close":17.709999084472656,"adjusted":17.709999084472656,"volume":720600,"complete":true},{"date":"2025-12-01","close":16.809999465942383,"adjusted":16.809999465942383,"volume":1475900,"complete":true},{"date":"2025-12-02","close":17.899999618530273,"adjusted":17.899999618530273,"volume":2085200,"complete":true},{"date":"2025-12-03","close":18.549999237060547,"adjusted":18.549999237060547,"volume":1811300,"complete":true},{"date":"2025-12-04","close":20.219999313354492,"adjusted":20.219999313354492,"volume":2279100,"complete":true},{"date":"2025-12-05","close":19.809999465942383,"adjusted":19.809999465942383,"volume":1881800,"complete":true},{"date":"2025-12-08","close":19.1299991607666,"adjusted":19.1299991607666,"volume":1755600,"complete":true},{"date":"2025-12-09","close":19.459999084472656,"adjusted":19.459999084472656,"volume":1342200,"complete":true},{"date":"2025-12-10","close":21.299999237060547,"adjusted":21.299999237060547,"volume":3501800,"complete":true},{"date":"2025-12-11","close":23.510000228881836,"adjusted":23.510000228881836,"volume":3664800,"complete":true},{"date":"2025-12-12","close":22.100000381469727,"adjusted":22.100000381469727,"volume":3775300,"complete":true},{"date":"2025-12-15","close":20.360000610351562,"adjusted":20.360000610351562,"volume":3730200,"complete":true},{"date":"2025-12-16","close":20.280000686645508,"adjusted":20.280000686645508,"volume":1511900,"complete":true},{"date":"2025-12-17","close":18.530000686645508,"adjusted":18.530000686645508,"volume":1527500,"complete":true},{"date":"2025-12-18","close":20.06999969482422,"adjusted":20.06999969482422,"volume":1882200,"complete":true},{"date":"2025-12-19","close":24.649999618530273,"adjusted":24.649999618530273,"volume":8173100,"complete":true},{"date":"2025-12-22","close":28.600000381469727,"adjusted":28.600000381469727,"volume":6374400,"complete":true},{"date":"2025-12-23","close":26.459999084472656,"adjusted":26.459999084472656,"volume":4372300,"complete":true},{"date":"2025-12-24","close":27.040000915527344,"adjusted":27.040000915527344,"volume":2101500,"complete":true},{"date":"2025-12-26","close":23.34000015258789,"adjusted":23.34000015258789,"volume":3822300,"complete":true},{"date":"2025-12-29","close":23.600000381469727,"adjusted":23.600000381469727,"volume":2880000,"complete":true},{"date":"2025-12-30","close":22.719999313354492,"adjusted":22.719999313354492,"volume":3328800,"complete":true},{"date":"2025-12-31","close":22.3700008392334,"adjusted":22.3700008392334,"volume":3124800,"complete":true},{"date":"2026-01-02","close":23.760000228881836,"adjusted":23.760000228881836,"volume":4133600,"complete":true},{"date":"2026-01-05","close":25.770000457763672,"adjusted":25.770000457763672,"volume":3835900,"complete":true},{"date":"2026-01-06","close":26.450000762939453,"adjusted":26.450000762939453,"volume":4122400,"complete":true},{"date":"2026-01-07","close":27.350000381469727,"adjusted":27.350000381469727,"volume":3681500,"complete":true},{"date":"2026-01-08","close":27.989999771118164,"adjusted":27.989999771118164,"volume":4255300,"complete":true},{"date":"2026-01-09","close":30.110000610351562,"adjusted":30.110000610351562,"volume":4235200,"complete":true},{"date":"2026-01-12","close":30.440000534057617,"adjusted":30.440000534057617,"volume":2646400,"complete":true},{"date":"2026-01-13","close":27.969999313354492,"adjusted":27.969999313354492,"volume":3747100,"complete":true},{"date":"2026-01-14","close":30.010000228881836,"adjusted":30.010000228881836,"volume":3983400,"complete":true},{"date":"2026-01-15","close":29.75,"adjusted":29.75,"volume":2362000,"complete":true},{"date":"2026-01-16","close":33.40999984741211,"adjusted":33.40999984741211,"volume":5026800,"complete":true},{"date":"2026-01-20","close":30.34000015258789,"adjusted":30.34000015258789,"volume":4034300,"complete":true},{"date":"2026-01-21","close":28.899999618530273,"adjusted":28.899999618530273,"volume":4966400,"complete":true},{"date":"2026-01-22","close":30.920000076293945,"adjusted":30.920000076293945,"volume":2527500,"complete":true},{"date":"2026-01-23","close":29.1299991607666,"adjusted":29.1299991607666,"volume":3137600,"complete":true},{"date":"2026-01-26","close":25.200000762939453,"adjusted":25.200000762939453,"volume":4711100,"complete":true},{"date":"2026-01-27","close":29.350000381469727,"adjusted":29.350000381469727,"volume":3867000,"complete":true},{"date":"2026-01-28","close":28.860000610351562,"adjusted":28.860000610351562,"volume":3526400,"complete":true},{"date":"2026-01-29","close":27.09000015258789,"adjusted":27.09000015258789,"volume":2811600,"complete":true},{"date":"2026-01-30","close":25.200000762939453,"adjusted":25.200000762939453,"volume":2962700,"complete":true},{"date":"2026-02-02","close":22.860000610351562,"adjusted":22.860000610351562,"volume":4446400,"complete":true},{"date":"2026-02-03","close":25.059999465942383,"adjusted":25.059999465942383,"volume":5368100,"complete":true},{"date":"2026-02-04","close":24.40999984741211,"adjusted":24.40999984741211,"volume":5226100,"complete":true},{"date":"2026-02-05","close":22.395000457763672,"adjusted":22.395000457763672,"volume":2341500,"complete":true},{"date":"2026-02-06","close":23.8799991607666,"adjusted":23.8799991607666,"volume":2619300,"complete":true},{"date":"2026-02-09","close":24.709999084472656,"adjusted":24.709999084472656,"volume":2963600,"complete":true},{"date":"2026-02-10","close":23.0,"adjusted":23.0,"volume":2106800,"complete":true},{"date":"2026-02-11","close":20.81999969482422,"adjusted":20.81999969482422,"volume":3629800,"complete":true},{"date":"2026-02-12","close":19.1299991607666,"adjusted":19.1299991607666,"volume":3101400,"complete":true},{"date":"2026-02-13","close":19.299999237060547,"adjusted":19.299999237060547,"volume":2315700,"complete":true},{"date":"2026-02-17","close":20.3799991607666,"adjusted":20.3799991607666,"volume":4286000,"complete":true},{"date":"2026-02-18","close":21.469999313354492,"adjusted":21.469999313354492,"volume":2743900,"complete":true},{"date":"2026-02-19","close":21.530000686645508,"adjusted":21.530000686645508,"volume":1612000,"complete":true},{"date":"2026-02-20","close":19.979999542236328,"adjusted":19.979999542236328,"volume":2102100,"complete":true},{"date":"2026-02-23","close":19.979999542236328,"adjusted":19.979999542236328,"volume":1370300,"complete":true},{"date":"2026-02-24","close":20.700000762939453,"adjusted":20.700000762939453,"volume":1643400,"complete":true},{"date":"2026-02-25","close":20.350000381469727,"adjusted":20.350000381469727,"volume":2261900,"complete":true},{"date":"2026-02-26","close":21.530000686645508,"adjusted":21.530000686645508,"volume":2951300,"complete":true},{"date":"2026-02-27","close":19.270000457763672,"adjusted":19.270000457763672,"volume":3580200,"complete":true},{"date":"2026-03-02","close":20.920000076293945,"adjusted":20.920000076293945,"volume":3033900,"complete":true},{"date":"2026-03-03","close":20.860000610351562,"adjusted":20.860000610351562,"volume":1493500,"complete":true},{"date":"2026-03-04","close":21.399999618530273,"adjusted":21.399999618530273,"volume":1952500,"complete":true},{"date":"2026-03-05","close":20.3799991607666,"adjusted":20.3799991607666,"volume":1757100,"complete":true},{"date":"2026-03-06","close":19.729999542236328,"adjusted":19.729999542236328,"volume":1524200,"complete":true},{"date":"2026-03-09","close":20.75,"adjusted":20.75,"volume":2533800,"complete":true},{"date":"2026-03-10","close":19.389999389648438,"adjusted":19.389999389648438,"volume":3296600,"complete":true},{"date":"2026-03-11","close":20.600000381469727,"adjusted":20.600000381469727,"volume":2608800,"complete":true},{"date":"2026-03-12","close":23.229999542236328,"adjusted":23.229999542236328,"volume":14211600,"complete":true},{"date":"2026-03-13","close":23.469999313354492,"adjusted":23.469999313354492,"volume":5604800,"complete":true},{"date":"2026-03-16","close":23.93000030517578,"adjusted":23.93000030517578,"volume":3622000,"complete":true},{"date":"2026-03-17","close":24.579999923706055,"adjusted":24.579999923706055,"volume":3062300,"complete":true},{"date":"2026-03-18","close":23.190000534057617,"adjusted":23.190000534057617,"volume":3617000,"complete":true},{"date":"2026-03-19","close":22.959999084472656,"adjusted":22.959999084472656,"volume":5401300,"complete":true},{"date":"2026-03-20","close":23.219999313354492,"adjusted":23.219999313354492,"volume":16002400,"complete":true},{"date":"2026-03-23","close":24.010000228881836,"adjusted":24.010000228881836,"volume":7748100,"complete":true},{"date":"2026-03-24","close":23.729999542236328,"adjusted":23.729999542236328,"volume":5120900,"complete":true},{"date":"2026-03-25","close":27.530000686645508,"adjusted":27.530000686645508,"volume":9597500,"complete":true},{"date":"2026-03-26","close":26.809999465942383,"adjusted":26.809999465942383,"volume":6404000,"complete":true},{"date":"2026-03-27","close":23.704999923706055,"adjusted":23.704999923706055,"volume":6455000,"complete":true},{"date":"2026-03-30","close":23.6200008392334,"adjusted":23.6200008392334,"volume":5325200,"complete":true},{"date":"2026-03-31","close":28.469999313354492,"adjusted":28.469999313354492,"volume":9350600,"complete":true},{"date":"2026-04-01","close":29.760000228881836,"adjusted":29.760000228881836,"volume":9837500,"complete":true},{"date":"2026-04-02","close":32.93000030517578,"adjusted":32.93000030517578,"volume":7745300,"complete":true},{"date":"2026-04-06","close":34.849998474121094,"adjusted":34.849998474121094,"volume":10061500,"complete":true},{"date":"2026-04-07","close":35.56999969482422,"adjusted":35.56999969482422,"volume":9070200,"complete":true},{"date":"2026-04-08","close":38.119998931884766,"adjusted":38.119998931884766,"volume":9681600,"complete":true},{"date":"2026-04-09","close":37.56999969482422,"adjusted":37.56999969482422,"volume":13195700,"complete":true},{"date":"2026-04-10","close":37.540000915527344,"adjusted":37.540000915527344,"volume":6902100,"complete":true},{"date":"2026-04-13","close":38.79999923706055,"adjusted":38.79999923706055,"volume":5499500,"complete":true},{"date":"2026-04-14","close":36.61000061035156,"adjusted":36.61000061035156,"volume":9972800,"complete":true},{"date":"2026-04-15","close":37.619998931884766,"adjusted":37.619998931884766,"volume":5025200,"complete":true},{"date":"2026-04-16","close":44.16999816894531,"adjusted":44.16999816894531,"volume":9149300,"complete":true},{"date":"2026-04-17","close":43.720001220703125,"adjusted":43.720001220703125,"volume":7762400,"complete":true},{"date":"2026-04-20","close":42.790000915527344,"adjusted":42.790000915527344,"volume":4886700,"complete":true},{"date":"2026-04-21","close":42.09000015258789,"adjusted":42.09000015258789,"volume":4918500,"complete":true},{"date":"2026-04-22","close":41.45000076293945,"adjusted":41.45000076293945,"volume":6833600,"complete":true},{"date":"2026-04-23","close":38.540000915527344,"adjusted":38.540000915527344,"volume":4464100,"complete":true},{"date":"2026-04-24","close":35.130001068115234,"adjusted":35.130001068115234,"volume":4973600,"complete":true},{"date":"2026-04-27","close":34.5099983215332,"adjusted":34.5099983215332,"volume":4465700,"complete":true},{"date":"2026-04-28","close":34.21500015258789,"adjusted":34.21500015258789,"volume":3394000,"complete":true},{"date":"2026-04-29","close":33.4900016784668,"adjusted":33.4900016784668,"volume":3609700,"complete":true},{"date":"2026-04-30","close":34.599998474121094,"adjusted":34.599998474121094,"volume":4144200,"complete":true},{"date":"2026-05-01","close":33.79999923706055,"adjusted":33.79999923706055,"volume":3319800,"complete":true},{"date":"2026-05-04","close":33.369998931884766,"adjusted":33.369998931884766,"volume":4959800,"complete":true},{"date":"2026-05-05","close":31.520000457763672,"adjusted":31.520000457763672,"volume":8563400,"complete":true},{"date":"2026-05-06","close":34.54999923706055,"adjusted":34.54999923706055,"volume":7950300,"complete":true},{"date":"2026-05-07","close":32.36000061035156,"adjusted":32.36000061035156,"volume":3701800,"complete":true},{"date":"2026-05-08","close":39.68000030517578,"adjusted":39.68000030517578,"volume":11917300,"complete":true},{"date":"2026-05-11","close":38.2400016784668,"adjusted":38.2400016784668,"volume":7972900,"complete":true},{"date":"2026-05-12","close":39.31999969482422,"adjusted":39.31999969482422,"volume":7167600,"complete":true},{"date":"2026-05-13","close":39.369998931884766,"adjusted":39.369998931884766,"volume":6071800,"complete":true},{"date":"2026-05-14","close":42.380001068115234,"adjusted":42.380001068115234,"volume":8358700,"complete":true},{"date":"2026-05-15","close":40.43000030517578,"adjusted":40.43000030517578,"volume":8251700,"complete":true},{"date":"2026-05-18","close":43.95000076293945,"adjusted":43.95000076293945,"volume":9863400,"complete":true},{"date":"2026-05-19","close":42.56999969482422,"adjusted":42.56999969482422,"volume":5832700,"complete":true},{"date":"2026-05-20","close":44.0,"adjusted":44.0,"volume":5779500,"complete":true},{"date":"2026-05-21","close":42.86000061035156,"adjusted":42.86000061035156,"volume":4349200,"complete":true},{"date":"2026-05-22","close":49.5,"adjusted":49.5,"volume":8821800,"complete":true},{"date":"2026-05-26","close":58.810001373291016,"adjusted":58.810001373291016,"volume":15777600,"complete":true},{"date":"2026-05-27","close":57.279998779296875,"adjusted":57.279998779296875,"volume":11663800,"complete":true},{"date":"2026-05-28","close":49.369998931884766,"adjusted":49.369998931884766,"volume":15318800,"complete":true},{"date":"2026-05-29","close":46.4900016784668,"adjusted":46.4900016784668,"volume":22389200,"complete":true},{"date":"2026-06-01","close":44.2400016784668,"adjusted":44.2400016784668,"volume":16244800,"complete":true},{"date":"2026-06-02","close":43.369998931884766,"adjusted":43.369998931884766,"volume":6220000,"complete":true},{"date":"2026-06-03","close":39.779998779296875,"adjusted":39.779998779296875,"volume":8024700,"complete":true},{"date":"2026-06-04","close":41.33000183105469,"adjusted":41.33000183105469,"volume":6284100,"complete":true},{"date":"2026-06-05","close":36.099998474121094,"adjusted":36.099998474121094,"volume":6684000,"complete":true},{"date":"2026-06-08","close":36.18000030517578,"adjusted":36.18000030517578,"volume":4218800,"complete":true},{"date":"2026-06-09","close":33.44499969482422,"adjusted":33.44499969482422,"volume":6331900,"complete":true},{"date":"2026-06-10","close":33.41999816894531,"adjusted":33.41999816894531,"volume":5151200,"complete":true},{"date":"2026-06-11","close":39.369998931884766,"adjusted":39.369998931884766,"volume":10324100,"complete":true},{"date":"2026-06-12","close":31.8700008392334,"adjusted":31.8700008392334,"volume":14538100,"complete":true},{"date":"2026-06-15","close":33.36000061035156,"adjusted":33.36000061035156,"volume":7685500,"complete":true},{"date":"2026-06-16","close":30.950000762939453,"adjusted":30.950000762939453,"volume":7902000,"complete":true},{"date":"2026-06-17","close":31.149999618530273,"adjusted":31.149999618530273,"volume":5238300,"complete":true},{"date":"2026-06-18","close":30.950000762939453,"adjusted":30.950000762939453,"volume":13334400,"complete":true},{"date":"2026-06-22","close":28.959999084472656,"adjusted":28.959999084472656,"volume":6232200,"complete":true},{"date":"2026-06-23","close":27.209999084472656,"adjusted":27.209999084472656,"volume":5165700,"complete":true},{"date":"2026-06-24","close":24.979999542236328,"adjusted":24.979999542236328,"volume":7164000,"complete":true},{"date":"2026-06-25","close":24.610000610351562,"adjusted":24.610000610351562,"volume":6058900,"complete":true},{"date":"2026-06-26","close":25.540000915527344,"adjusted":25.540000915527344,"volume":12529700,"complete":true},{"date":"2026-06-29","close":29.049999237060547,"adjusted":29.049999237060547,"volume":7411900,"complete":true},{"date":"2026-06-30","close":29.399999618530273,"adjusted":29.399999618530273,"volume":6793900,"complete":true},{"date":"2026-07-01","close":28.3700008392334,"adjusted":28.3700008392334,"volume":6439800,"complete":true},{"date":"2026-07-02","close":28.899999618530273,"adjusted":28.899999618530273,"volume":3550900,"complete":true},{"date":"2026-07-06","close":28.0,"adjusted":28.0,"volume":3634200,"complete":true},{"date":"2026-07-07","close":25.65999984741211,"adjusted":25.65999984741211,"volume":3046100,"complete":true},{"date":"2026-07-08","close":25.8799991607666,"adjusted":25.8799991607666,"volume":3377500,"complete":true},{"date":"2026-07-09","close":25.280000686645508,"adjusted":25.280000686645508,"volume":2040600,"complete":true},{"date":"2026-07-10","close":24.09000015258789,"adjusted":24.09000015258789,"volume":2445400,"complete":true},{"date":"2026-07-13","close":22.270000457763672,"adjusted":22.270000457763672,"volume":3201300,"complete":true},{"date":"2026-07-14","close":21.549999237060547,"adjusted":21.549999237060547,"volume":2833300,"complete":true},{"date":"2026-07-15","close":20.940000534057617,"adjusted":20.940000534057617,"volume":4518400,"complete":true},{"date":"2026-07-16","close":19.030000686645508,"adjusted":19.030000686645508,"volume":5048700,"complete":true},{"date":"2026-07-17","close":19.270000457763672,"adjusted":19.270000457763672,"volume":5102500,"complete":true},{"date":"2026-07-20","close":19.670000076293945,"adjusted":19.670000076293945,"volume":3112400,"complete":true},{"date":"2026-07-21","close":21.110000610351562,"adjusted":21.110000610351562,"volume":3915600,"complete":true},{"date":"2026-07-22","close":20.239999771118164,"adjusted":20.239999771118164,"volume":2080400,"complete":true},{"date":"2026-07-23","close":20.700000762939453,"adjusted":20.700000762939453,"volume":2861200,"complete":true},{"date":"2026-07-24","close":19.690000534057617,"adjusted":19.690000534057617,"volume":2611900,"complete":true},{"date":"2026-07-27","close":19.8799991607666,"adjusted":19.8799991607666,"volume":2626500,"complete":true},{"date":"2026-07-28","close":19.31999969482422,"adjusted":19.31999969482422,"volume":3889900,"complete":true},{"date":"2026-07-29","close":17.84000015258789,"adjusted":17.84000015258789,"volume":4170900,"complete":true},{"date":"2026-07-30","close":20.290000915527344,"adjusted":20.290000915527344,"volume":4378900,"complete":true},{"date":"2026-07-31","close":20.329999923706055,"adjusted":20.329999923706055,"volume":2726600,"complete":true},{"date":"2026-08-03","close":21.889999389648438,"adjusted":21.889999389648438,"volume":3083100,"complete":true},{"date":"2026-08-04","close":23.329999923706055,"adjusted":23.329999923706055,"volume":3671400,"complete":true},{"date":"2026-08-05","close":22.84000015258789,"adjusted":22.84000015258789,"volume":2140200,"complete":true},{"date":"2026-08-06","close":24.059999465942383,"adjusted":24.059999465942383,"volume":2477100,"complete":true},{"date":"2026-08-07","close":26.709999084472656,"adjusted":26.709999084472656,"volume":4216400,"complete":true},{"date":"2026-08-10","close":25.760000228881836,"adjusted":25.760000228881836,"volume":2847100,"complete":true},{"date":"2026-08-11","close":26.360000610351562,"adjusted":26.360000610351562,"volume":3370900,"complete":true},{"date":"2026-08-12","close":26.540000915527344,"adjusted":26.540000915527344,"volume":6343400,"complete":true},{"date":"2026-08-13","close":26.770000457763672,"adjusted":26.770000457763672,"volume":3763100,"complete":true},{"date":"2026-08-14","close":26.670000076293945,"adjusted":26.670000076293945,"volume":3305700,"complete":true},{"date":"2026-08-17","close":27.18000030517578,"adjusted":27.18000030517578,"volume":2433300,"complete":true},{"date":"2026-08-18","close":26.139999389648438,"adjusted":26.139999389648438,"volume":2094000,"complete":true},{"date":"2026-08-19","close":25.299999237060547,"adjusted":25.299999237060547,"volume":2275700,"complete":true},{"date":"2026-08-20","close":23.6299991607666,"adjusted":23.6299991607666,"volume":3366800,"complete":true},{"date":"2026-08-21","close":24.450000762939453,"adjusted":24.450000762939453,"volume":2098400,"complete":true},{"date":"2026-08-24","close":23.100000381469727,"adjusted":23.100000381469727,"volume":2302900,"complete":true},{"date":"2026-08-25","close":22.260000228881836,"adjusted":22.260000228881836,"volume":2897100,"complete":true},{"date":"2026-08-26","close":22.260000228881836,"adjusted":22.260000228881836,"volume":1978900,"complete":true},{"date":"2026-08-27","close":22.15999984741211,"adjusted":22.15999984741211,"volume":1849800,"complete":true},{"date":"2026-08-28","close":21.260000228881836,"adjusted":21.260000228881836,"volume":2901800,"complete":true},{"date":"2026-08-31","close":21.1200008392334,"adjusted":21.1200008392334,"volume":2166300,"complete":true},{"date":"2026-09-01","close":20.670000076293945,"adjusted":20.670000076293945,"volume":2091800,"complete":true},{"date":"2026-09-02","close":21.06999969482422,"adjusted":21.06999969482422,"volume":2099700,"complete":true},{"date":"2026-09-03","close":21.059999465942383,"adjusted":21.059999465942383,"volume":1818200,"complete":true},{"date":"2026-09-04","close":21.670000076293945,"adjusted":21.670000076293945,"volume":1798500,"complete":true},{"date":"2026-09-08","close":22.899999618530273,"adjusted":22.899999618530273,"volume":3125700,"complete":true},{"date":"2026-09-09","close":21.809999465942383,"adjusted":21.809999465942383,"volume":2218000,"complete":true},{"date":"2026-09-10","close":20.899999618530273,"adjusted":20.899999618530273,"volume":2166500,"complete":true},{"date":"2026-09-11","close":21.1299991607666,"adjusted":21.1299991607666,"volume":1901800,"complete":true},{"date":"2026-09-14","close":21.360000610351562,"adjusted":21.360000610351562,"volume":2087900,"complete":true},{"date":"2026-09-15","close":20.489999771118164,"adjusted":20.489999771118164,"volume":2859100,"complete":true},{"date":"2026-09-16","close":20.280000686645508,"adjusted":20.280000686645508,"volume":3200300,"complete":true},{"date":"2026-09-17","close":21.719999313354492,"adjusted":21.719999313354492,"volume":2425300,"complete":true},{"date":"2026-09-18","close":20.969999313354492,"adjusted":20.969999313354492,"volume":9214700,"complete":true},{"date":"2026-09-21","close":22.825000762939453,"adjusted":22.825000762939453,"volume":2816400,"complete":true},{"date":"2026-09-22","close":23.344999313354492,"adjusted":23.344999313354492,"volume":2687600,"complete":true},{"date":"2026-09-23","close":21.899999618530273,"adjusted":21.899999618530273,"volume":2079500,"complete":true},{"date":"2026-09-24","close":23.09000015258789,"adjusted":23.09000015258789,"volume":2649300,"complete":true},{"date":"2026-09-25","close":24.360000610351562,"adjusted":24.360000610351562,"volume":5289900,"complete":true},{"date":"2026-09-28","close":24.110000610351562,"adjusted":24.110000610351562,"volume":3498800,"complete":true},{"date":"2026-09-29","close":22.860000610351562,"adjusted":22.860000610351562,"volume":3044200,"complete":true},{"date":"2026-09-30","close":23.149999618530273,"adjusted":23.149999618530273,"volume":4314600,"complete":true},{"date":"2026-10-01","close":22.850000381469727,"adjusted":22.850000381469727,"volume":3902200,"complete":true},{"date":"2026-10-02","close":23.31999969482422,"adjusted":23.31999969482422,"volume":4702600,"complete":true},{"date":"2026-10-05","close":22.59000015258789,"adjusted":22.59000015258789,"volume":3591000,"complete":true},{"date":"2026-10-06","close":22.829999923706055,"adjusted":22.829999923706055,"volume":4217000,"complete":true},{"date":"2026-10-07","close":21.510000228881836,"adjusted":21.510000228881836,"volume":3192500,"complete":true},{"date":"2026-10-08","close":20.670000076293945,"adjusted":20.670000076293945,"volume":3574800,"complete":true},{"date":"2026-10-09","close":20.0,"adjusted":20.0,"volume":2845900,"complete":true}],"supply":[{"date":"2025-08-07","value":0},{"date":"2025-08-08","value":0},{"date":"2025-08-09","value":0},{"date":"2025-08-10","value":0},{"date":"2025-08-11","value":0},{"date":"2025-08-12","value":0},{"date":"2025-08-13","value":0},{"date":"2025-08-14","value":0},{"date":"2025-08-15","value":0},{"date":"2025-08-16","value":0},{"date":"2025-08-17","value":0},{"date":"2025-08-18","value":0},{"date":"2025-08-19","value":0},{"date":"2025-08-20","value":0},{"date":"2025-08-21","value":0},{"date":"2025-08-22","value":0},{"date":"2025-08-23","value":0},{"date":"2025-08-24","value":0},{"date":"2025-08-25","value":0},{"date":"2025-08-26","value":0},{"date":"2025-08-27","value":0},{"date":"2025-08-28","value":0},{"date":"2025-08-29","value":0},{"date":"2025-08-30","value":0},{"date":"2025-08-31","value":0},{"date":"2025-09-01","value":0},{"date":"2025-09-02","value":0},{"date":"2025-09-03","value":0},{"date":"2025-09-04","value":0},{"date":"2025-09-05","value":0},{"date":"2025-09-06","value":0},{"date":"2025-09-07","value":0},{"date":"2025-09-08","value":0},{"date":"2025-09-09","value":0},{"date":"2025-09-10","value":0},{"date":"2025-09-11","value":0},{"date":"2025-09-12","value":0},{"date":"2025-09-13","value":0},{"date":"2025-09-14","value":0},{"date":"2025-09-15","value":0},{"date":"2025-09-16","value":0},{"date":"2025-09-17","value":0},{"date":"2025-09-18","value":0},{"date":"2025-09-19","value":0},{"date":"2025-09-20","value":0},{"date":"2025-09-21","value":0},{"date":"2025-09-22","value":0},{"date":"2025-09-23","value":0},{"date":"2025-09-24","value":0},{"date":"2025-09-25","value":0},{"date":"2025-09-26","value":0},{"date":"2025-09-27","value":0},{"date":"2025-09-28","value":0},{"date":"2025-09-29","value":0},{"date":"2025-09-30","value":0},{"date":"2025-10-01","value":0},{"date":"2025-10-02","value":0},{"date":"2025-10-03","value":0},{"date":"2025-10-04","value":0},{"date":"2025-10-05","value":0},{"date":"2025-10-06","value":0},{"date":"2025-10-07","value":0},{"date":"2025-10-08","value":0},{"date":"2025-10-09","value":0},{"date":"2025-10-10","value":0},{"date":"2025-10-11","value":0},{"date":"2025-10-12","value":0},{"date":"2025-10-13","value":0},{"date":"2025-10-14","value":0},{"date":"2025-10-15","value":0},{"date":"2025-10-16","value":0},{"date":"2025-10-17","value":0},{"date":"2025-10-18","value":0},{"date":"2025-10-19","value":0},{"date":"2025-10-20","value":0},{"date":"2025-10-21","value":0},{"date":"2025-10-22","value":0},{"date":"2025-10-23","value":0},{"date":"2025-10-24","value":0},{"date":"2025-10-25","value":0},{"date":"2025-10-26","value":0},{"date":"2025-10-27","value":0},{"date":"2025-10-28","value":0},{"date":"2025-10-29","value":0},{"date":"2025-10-30","value":0},{"date":"2025-10-31","value":0},{"date":"2025-11-01","value":0},{"date":"2025-11-02","value":0},{"date":"2025-11-03","value":0},{"date":"2025-11-04","value":0},{"date":"2025-11-05","value":0},{"date":"2025-11-06","value":0},{"date":"2025-11-07","value":0},{"date":"2025-11-08","value":0},{"date":"2025-11-09","value":0},{"date":"2025-11-10","value":0},{"date":"2025-11-11","value":0},{"date":"2025-11-12","value":0},{"date":"2025-11-13","value":0},{"date":"2025-11-14","value":0},{"date":"2025-11-15","value":0},{"date":"2025-11-16","value":0},{"date":"2025-11-17","value":0},{"date":"2025-11-18","value":0},{"date":"2025-11-19","value":0},{"date":"2025-11-20","value":0},{"date":"2025-11-21","value":0},{"date":"2025-11-22","value":0},{"date":"2025-11-23","value":0},{"date":"2025-11-24","value":0},{"date":"2025-11-25","value":0},{"date":"2025-11-26","value":0},{"date":"2025-11-27","value":0},{"date":"2025-11-28","value":0},{"date":"2025-11-29","value":0},{"date":"2025-11-30","value":0},{"date":"2025-12-01","value":0},{"date":"2025-12-02","value":0},{"date":"2025-12-03","value":0},{"date":"2025-12-04","value":0},{"date":"2025-12-05","value":0},{"date":"2025-12-06","value":0},{"date":"2025-12-07","value":0},{"date":"2025-12-08","value":0},{"date":"2025-12-09","value":0},{"date":"2025-12-10","value":0},{"date":"2025-12-11","value":0},{"date":"2025-12-12","value":0},{"date":"2025-12-13","value":0},{"date":"2025-12-14","value":0},{"date":"2025-12-15","value":0},{"date":"2025-12-16","value":0},{"date":"2025-12-17","value":0},{"date":"2025-12-18","value":0},{"date":"2025-12-19","value":0},{"date":"2025-12-20","value":0},{"date":"2025-12-21","value":0},{"date":"2025-12-22","value":0},{"date":"2025-12-23","value":0},{"date":"2025-12-24","value":0},{"date":"2025-12-25","value":0},{"date":"2025-12-26","value":0},{"date":"2025-12-27","value":0},{"date":"2025-12-28","value":0},{"date":"2025-12-29","value":0},{"date":"2025-12-30","value":0},{"date":"2025-12-31","value":0},{"date":"2026-01-01","value":0},{"date":"2026-01-02","value":0},{"date":"2026-01-03","value":0},{"date":"2026-01-04","value":0},{"date":"2026-01-05","value":0},{"date":"2026-01-06","value":0},{"date":"2026-01-07","value":0},{"date":"2026-01-08","value":0},{"date":"2026-01-09","value":0},{"date":"2026-01-10","value":0},{"date":"2026-01-11","value":0},{"date":"2026-01-12","value":0},{"date":"2026-01-13","value":0},{"date":"2026-01-14","value":0},{"date":"2026-01-15","value":0},{"date":"2026-01-16","value":0},{"date":"2026-01-17","value":0},{"date":"2026-01-18","value":0},{"date":"2026-01-19","value":0},{"date":"2026-01-20","value":0},{"date":"2026-01-21","value":0},{"date":"2026-01-22","value":0},{"date":"2026-01-23","value":0},{"date":"2026-01-24","value":0},{"date":"2026-01-25","value":0},{"date":"2026-01-26","value":0},{"date":"2026-01-27","value":0},{"date":"2026-01-28","value":0},{"date":"2026-01-29","value":0},{"date":"2026-01-30","value":0},{"date":"2026-01-31","value":0},{"date":"2026-02-01","value":0},{"date":"2026-02-02","value":0},{"date":"2026-02-03","value":121947950.0},{"date":"2026-02-04","value":121947950.0},{"date":"2026-02-05","value":121947950.0},{"date":"2026-02-06","value":121947950.0},{"date":"2026-02-07","value":121947950.0},{"date":"2026-02-08","value":121947950.0},{"date":"2026-02-09","value":121947950.0},{"date":"2026-02-10","value":121947950.0},{"date":"2026-02-11","value":121947950.0},{"date":"2026-02-12","value":121947950.0},{"date":"2026-02-13","value":121947950.0},{"date":"2026-02-14","value":121947950.0},{"date":"2026-02-15","value":121947950.0},{"date":"2026-02-16","value":121947950.0},{"date":"2026-02-17","value":121947950.0},{"date":"2026-02-18","value":121947950.0},{"date":"2026-02-19","value":121947950.0},{"date":"2026-02-20","value":121947950.0},{"date":"2026-02-21","value":121947950.0},{"date":"2026-02-22","value":121947950.0},{"date":"2026-02-23","value":121947950.0},{"date":"2026-02-24","value":121947950.0},{"date":"2026-02-25","value":121947950.0},{"date":"2026-02-26","value":121947950.0},{"date":"2026-02-27","value":121947950.0},{"date":"2026-02-28","value":121947950.0},{"date":"2026-03-01","value":121947950.0},{"date":"2026-03-02","value":121947950.0},{"date":"2026-03-03","value":121947950.0},{"date":"2026-03-04","value":121947950.0},{"date":"2026-03-05","value":121947950.0},{"date":"2026-03-06","value":121947950.0},{"date":"2026-03-07","value":121947950.0},{"date":"2026-03-08","value":121947950.0},{"date":"2026-03-09","value":121947950.0},{"date":"2026-03-10","value":121947950.0},{"date":"2026-03-11","value":121947950.0},{"date":"2026-03-12","value":121947950.0},{"date":"2026-03-13","value":121947950.0},{"date":"2026-03-14","value":121947950.0},{"date":"2026-03-15","value":121947950.0},{"date":"2026-03-16","value":121947950.0},{"date":"2026-03-17","value":121947950.0},{"date":"2026-03-18","value":121947950.0},{"date":"2026-03-19","value":121947950.0},{"date":"2026-03-20","value":121947950.0},{"date":"2026-03-21","value":121947950.0},{"date":"2026-03-22","value":121947950.0},{"date":"2026-03-23","value":121947950.0},{"date":"2026-03-24","value":121947950.0},{"date":"2026-03-25","value":121947950.0},{"date":"2026-03-26","value":121947950.0},{"date":"2026-03-27","value":121947950.0},{"date":"2026-03-28","value":121947950.0},{"date":"2026-03-29","value":121947950.0},{"date":"2026-03-30","value":121947950.0},{"date":"2026-03-31","value":121947950.0},{"date":"2026-04-01","value":121947950.0},{"date":"2026-04-02","value":121947950.0},{"date":"2026-04-03","value":121947950.0},{"date":"2026-04-04","value":121947950.0},{"date":"2026-04-05","value":121947950.0},{"date":"2026-04-06","value":121947950.0},{"date":"2026-04-07","value":121947950.0},{"date":"2026-04-08","value":121947950.0},{"date":"2026-04-09","value":121947950.0},{"date":"2026-04-10","value":121947950.0},{"date":"2026-04-11","value":121947950.0},{"date":"2026-04-12","value":121947950.0},{"date":"2026-04-13","value":121947950.0},{"date":"2026-04-14","value":121947950.0},{"date":"2026-04-15","value":121947950.0},{"date":"2026-04-16","value":121947950.0},{"date":"2026-04-17","value":121947950.0},{"date":"2026-04-18","value":121947950.0},{"date":"2026-04-19","value":121947950.0},{"date":"2026-04-20","value":121947950.0},{"date":"2026-04-21","value":121947950.0},{"date":"2026-04-22","value":121947950.0},{"date":"2026-04-23","value":121947950.0},{"date":"2026-04-24","value":121947950.0},{"date":"2026-04-25","value":121947950.0},{"date":"2026-04-26","value":121947950.0},{"date":"2026-04-27","value":121947950.0},{"date":"2026-04-28","value":121947950.0},{"date":"2026-04-29","value":121947950.0},{"date":"2026-04-30","value":121947950.0},{"date":"2026-05-01","value":121947950.0},{"date":"2026-05-02","value":121947950.0},{"date":"2026-05-03","value":121947950.0},{"date":"2026-05-04","value":121947950.0},{"date":"2026-05-05","value":121947950.0},{"date":"2026-05-06","value":121947950.0},{"date":"2026-05-07","value":121947950.0},{"date":"2026-05-08","value":121947950.0},{"date":"2026-05-09","value":121947950.0},{"date":"2026-05-10","value":121947950.0},{"date":"2026-05-11","value":121947950.0},{"date":"2026-05-12","value":121947950.0},{"date":"2026-05-13","value":121947950.0},{"date":"2026-05-14","value":121947950.0},{"date":"2026-05-15","value":121947950.0},{"date":"2026-05-16","value":121947950.0},{"date":"2026-05-17","value":121947950.0},{"date":"2026-05-18","value":121947950.0},{"date":"2026-05-19","value":121947950.0},{"date":"2026-05-20","value":121947950.0},{"date":"2026-05-21","value":121947950.0},{"date":"2026-05-22","value":121947950.0},{"date":"2026-05-23","value":121947950.0},{"date":"2026-05-24","value":121947950.0},{"date":"2026-05-25","value":121947950.0},{"date":"2026-05-26","value":121947950.0},{"date":"2026-05-27","value":121947950.0},{"date":"2026-05-28","value":121947950.0},{"date":"2026-05-29","value":121947950.0},{"date":"2026-05-30","value":121947950.0},{"date":"2026-05-31","value":121947950.0},{"date":"2026-06-01","value":121947950.0},{"date":"2026-06-02","value":121947950.0},{"date":"2026-06-03","value":121947950.0},{"date":"2026-06-04","value":121947950.0},{"date":"2026-06-05","value":121947950.0},{"date":"2026-06-06","value":121947950.0},{"date":"2026-06-07","value":121947950.0},{"date":"2026-06-08","value":121947950.0},{"date":"2026-06-09","value":121947950.0},{"date":"2026-06-10","value":121947950.0},{"date":"2026-06-11","value":121947950.0},{"date":"2026-06-12","value":121947950.0},{"date":"2026-06-13","value":121947950.0},{"date":"2026-06-14","value":121947950.0},{"date":"2026-06-15","value":121947950.0},{"date":"2026-06-16","value":121947950.0},{"date":"2026-06-17","value":121947950.0},{"date":"2026-06-18","value":121947950.0},{"date":"2026-06-19","value":121947950.0},{"date":"2026-06-20","value":121947950.0},{"date":"2026-06-21","value":121947950.0},{"date":"2026-06-22","value":121947950.0},{"date":"2026-06-23","value":121947950.0},{"date":"2026-06-24","value":121947950.0},{"date":"2026-06-25","value":121947950.0},{"date":"2026-06-26","value":121947950.0},{"date":"2026-06-27","value":121947950.0},{"date":"2026-06-28","value":121947950.0},{"date":"2026-06-29","value":121947950.0},{"date":"2026-06-30","value":121947950.0},{"date":"2026-07-01","value":121947950.0},{"date":"2026-07-02","value":121947950.0},{"date":"2026-07-03","value":121947950.0},{"date":"2026-07-04","value":121947950.0},{"date":"2026-07-05","value":121947950.0},{"date":"2026-07-06","value":121947950.0},{"date":"2026-07-07","value":121947950.0},{"date":"2026-07-08","value":121947950.0},{"date":"2026-07-09","value":121947950.0},{"date":"2026-07-10","value":121947950.0},{"date":"2026-07-11","value":121947950.0},{"date":"2026-07-12","value":121947950.0},{"date":"2026-07-13","value":121947950.0},{"date":"2026-07-14","value":121947950.0},{"date":"2026-07-15","value":121947950.0},{"date":"2026-07-16","value":121947950.0},{"date":"2026-07-17","value":121947950.0},{"date":"2026-07-18","value":121947950.0},{"date":"2026-07-19","value":121947950.0},{"date":"2026-07-20","value":121947950.0},{"date":"2026-07-21","value":121947950.0},{"date":"2026-07-22","value":121947950.0},{"date":"2026-07-23","value":121947950.0},{"date":"2026-07-24","value":121947950.0},{"date":"2026-07-25","value":121947950.0},{"date":"2026-07-26","value":121947950.0},{"date":"2026-07-27","value":121947950.0},{"date":"2026-07-28","value":121947950.0},{"date":"2026-07-29","value":121947950.0},{"date":"2026-07-30","value":121947950.0},{"date":"2026-07-31","value":121947950.0},{"date":"2026-08-01","value":121947950.0},{"date":"2026-08-02","value":121947950.0},{"date":"2026-08-03","value":121947950.0},{"date":"2026-08-04","value":121947950.0},{"date":"2026-08-05","value":121947950.0},{"date":"2026-08-06","value":121947950.0},{"date":"2026-08-07","value":121947950.0},{"date":"2026-08-08","value":121947950.0},{"date":"2026-08-09","value":121947950.0},{"date":"2026-08-10","value":121947950.0},{"date":"2026-08-11","value":121947950.0},{"date":"2026-08-12","value":121947950.0},{"date":"2026-08-13","value":121947950.0},{"date":"2026-08-14","value":121947950.0},{"date":"2026-08-15","value":121947950.0},{"date":"2026-08-16","value":121947950.0},{"date":"2026-08-17","value":121947950.0},{"date":"2026-08-18","value":121947950.0},{"date":"2026-08-19","value":121947950.0},{"date":"2026-08-20","value":121947950.0},{"date":"2026-08-21","value":121947950.0},{"date":"2026-08-22","value":121947950.0},{"date":"2026-08-23","value":121947950.0},{"date":"2026-08-24","value":121947950.0},{"date":"2026-08-25","value":121947950.0},{"date":"2026-08-26","value":121947950.0},{"date":"2026-08-27","value":121947950.0},{"date":"2026-08-28","value":121947950.0},{"date":"2026-08-29","value":121947950.0},{"date":"2026-08-30","value":121947950.0},{"date":"2026-08-31","value":121947950.0},{"date":"2026-09-01","value":121947950.0},{"date":"2026-09-02","value":121947950.0},{"date":"2026-09-03","value":121947950.0},{"date":"2026-09-04","value":121947950.0},{"date":"2026-09-05","value":121947950.0},{"date":"2026-09-06","value":121947950.0},{"date":"2026-09-07","value":121947950.0},{"date":"2026-09-08","value":121947950.0},{"date":"2026-09-09","value":121947950.0},{"date":"2026-09-10","value":121947950.0},{"date":"2026-09-11","value":121947950.0},{"date":"2026-09-12","value":121947950.0},{"date":"2026-09-13","value":121947950.0},{"date":"2026-09-14","value":121947950.0},{"date":"2026-09-15","value":121947950.0},{"date":"2026-09-16","value":121947950.0},{"date":"2026-09-17","value":121947950.0},{"date":"2026-09-18","value":121947950.0},{"date":"2026-09-19","value":121947950.0},{"date":"2026-09-20","value":121947950.0},{"date":"2026-09-21","value":121947950.0},{"date":"2026-09-22","value":121947950.0},{"date":"2026-09-23","value":121947950.0},{"date":"2026-09-24","value":121947950.0},{"date":"2026-09-25","value":121947950.0},{"date":"2026-09-26","value":121947950.0},{"date":"2026-09-27","value":121947950.0},{"date":"2026-09-28","value":121947950.0},{"date":"2026-09-29","value":121947950.0},{"date":"2026-09-30","value":121947950.0},{"date":"2026-10-01","value":121947950.0},{"date":"2026-10-02","value":121947950.0},{"date":"2026-10-03","value":121947950.0},{"date":"2026-10-04","value":121947950.0},{"date":"2026-10-05","value":121947950.0},{"date":"2026-10-06","value":121947950.0},{"date":"2026-10-07","value":121947950.0},{"date":"2026-10-08","value":121947950.0},{"date":"2026-10-09","value":121947950.0},{"date":"2026-10-10","value":121947950.0},{"date":"2026-10-11","value":121947950.0},{"date":"2026-10-12","value":121947950.0},{"date":"2026-10-13","value":121947950.0},{"date":"2026-10-14","value":121947950.0},{"date":"2026-10-15","value":121947950.0},{"date":"2026-10-16","value":121947950.0},{"date":"2026-10-17","value":121947950.0},{"date":"2026-10-18","value":121947950.0},{"date":"2026-10-19","value":121947950.0},{"date":"2026-10-20","value":121947950.0},{"date":"2026-10-21","value":121947950.0},{"date":"2026-10-22","value":121947950.0},{"date":"2026-10-23","value":121947950.0},{"date":"2026-10-24","value":121947950.0},{"date":"2026-10-25","value":121947950.0},{"date":"2026-10-26","value":121947950.0},{"date":"2026-10-27","value":121947950.0},{"date":"2026-10-28","value":121947950.0},{"date":"2026-10-29","value":121947950.0},{"date":"2026-10-30","value":121947950.0},{"date":"2026-10-31","value":121947950.0},{"date":"2026-11-01","value":121947950.0},{"date":"2026-11-02","value":121947950.0},{"date":"2026-11-03","value":121947950.0},{"date":"2026-11-04","value":121947950.0},{"date":"2026-11-05","value":121947950.0},{"date":"2026-11-06","value":121947950.0},{"date":"2026-11-07","value":121947950.0},{"date":"2026-11-08","value":121947950.0},{"date":"2026-11-09","value":121947950.0},{"date":"2026-11-10","value":121947950.0},{"date":"2026-11-11","value":121947950.0},{"date":"2026-11-12","value":121947950.0},{"date":"2026-11-13","value":121947950.0},{"date":"2026-11-14","value":121947950.0},{"date":"2026-11-15","value":121947950.0},{"date":"2026-11-16","value":121947950.0},{"date":"2026-11-17","value":121947950.0},{"date":"2026-11-18","value":121947950.0},{"date":"2026-11-19","value":121947950.0},{"date":"2026-11-20","value":121947950.0},{"date":"2026-11-21","value":121947950.0},{"date":"2026-11-22","value":121947950.0},{"date":"2026-11-23","value":121947950.0},{"date":"2026-11-24","value":121947950.0},{"date":"2026-11-25","value":121947950.0},{"date":"2026-11-26","value":121947950.0},{"date":"2026-11-27","value":121947950.0},{"date":"2026-11-28","value":121947950.0},{"date":"2026-11-29","value":121947950.0},{"date":"2026-11-30","value":121947950.0},{"date":"2026-12-01","value":121947950.0},{"date":"2026-12-02","value":121947950.0},{"date":"2026-12-03","value":121947950.0},{"date":"2026-12-04","value":121947950.0},{"date":"2026-12-05","value":121947950.0},{"date":"2026-12-06","value":121947950.0},{"date":"2026-12-07","value":121947950.0},{"date":"2026-12-08","value":121947950.0},{"date":"2026-12-09","value":121947950.0},{"date":"2026-12-10","value":121947950.0},{"date":"2026-12-11","value":121947950.0},{"date":"2026-12-12","value":121947950.0},{"date":"2026-12-13","value":121947950.0},{"date":"2026-12-14","value":121947950.0},{"date":"2026-12-15","value":121947950.0},{"date":"2026-12-16","value":121947950.0},{"date":"2026-12-17","value":121947950.0},{"date":"2026-12-18","value":121947950.0},{"date":"2026-12-19","value":121947950.0},{"date":"2026-12-20","value":121947950.0},{"date":"2026-12-21","value":121947950.0},{"date":"2026-12-22","value":121947950.0},{"date":"2026-12-23","value":121947950.0},{"date":"2026-12-24","value":121947950.0},{"date":"2026-12-25","value":121947950.0},{"date":"2026-12-26","value":121947950.0},{"date":"2026-12-27","value":121947950.0},{"date":"2026-12-28","value":121947950.0},{"date":"2026-12-29","value":121947950.0},{"date":"2026-12-30","value":121947950.0},{"date":"2026-12-31","value":121947950.0},{"date":"2027-01-01","value":121947950.0},{"date":"2027-01-02","value":121947950.0},{"date":"2027-01-03","value":121947950.0},{"date":"2027-01-04","value":121947950.0},{"date":"2027-01-05","value":121947950.0},{"date":"2027-01-06","value":121947950.0},{"date":"2027-01-07","value":121947950.0},{"date":"2027-01-08","value":121947950.0},{"date":"2027-01-09","value":121947950.0},{"date":"2027-01-10","value":121947950.0},{"date":"2027-01-11","value":121947950.0},{"date":"2027-01-12","value":121947950.0},{"date":"2027-01-13","value":121947950.0},{"date":"2027-01-14","value":121947950.0},{"date":"2027-01-15","value":121947950.0},{"date":"2027-01-16","value":121947950.0},{"date":"2027-01-17","value":121947950.0},{"date":"2027-01-18","value":121947950.0},{"date":"2027-01-19","value":121947950.0},{"date":"2027-01-20","value":121947950.0},{"date":"2027-01-21","value":121947950.0},{"date":"2027-01-22","value":121947950.0},{"date":"2027-01-23","value":121947950.0},{"date":"2027-01-24","value":121947950.0},{"date":"2027-01-25","value":121947950.0},{"date":"2027-01-26","value":121947950.0},{"date":"2027-01-27","value":121947950.0},{"date":"2027-01-28","value":121947950.0},{"date":"2027-01-29","value":121947950.0},{"date":"2027-01-30","value":121947950.0},{"date":"2027-01-31","value":121947950.0},{"date":"2027-02-01","value":121947950.0},{"date":"2027-02-02","value":121947950.0},{"date":"2027-02-03","value":121947950.0},{"date":"2027-02-04","value":121947950.0},{"date":"2027-02-05","value":121947950.0},{"date":"2027-02-06","value":121947950.0},{"date":"2027-02-07","value":121947950.0},{"date":"2027-02-08","value":121947950.0},{"date":"2027-02-09","value":121947950.0},{"date":"2027-02-10","value":121947950.0},{"date":"2027-02-11","value":121947950.0},{"date":"2027-02-12","value":121947950.0},{"date":"2027-02-13","value":121947950.0},{"date":"2027-02-14","value":121947950.0},{"date":"2027-02-15","value":121947950.0},{"date":"2027-02-16","value":121947950.0},{"date":"2027-02-17","value":121947950.0},{"date":"2027-02-18","value":121947950.0},{"date":"2027-02-19","value":121947950.0},{"date":"2027-02-20","value":121947950.0},{"date":"2027-02-21","value":121947950.0},{"date":"2027-02-22","value":121947950.0},{"date":"2027-02-23","value":121947950.0},{"date":"2027-02-24","value":121947950.0},{"date":"2027-02-25","value":121947950.0},{"date":"2027-02-26","value":121947950.0},{"date":"2027-02-27","value":121947950.0},{"date":"2027-02-28","value":121947950.0},{"date":"2027-03-01","value":121947950.0},{"date":"2027-03-02","value":121947950.0},{"date":"2027-03-03","value":121947950.0},{"date":"2027-03-04","value":121947950.0},{"date":"2027-03-05","value":121947950.0},{"date":"2027-03-06","value":121947950.0},{"date":"2027-03-07","value":121947950.0},{"date":"2027-03-08","value":121947950.0},{"date":"2027-03-09","value":121947950.0},{"date":"2027-03-10","value":121947950.0},{"date":"2027-03-11","value":121947950.0},{"date":"2027-03-12","value":121947950.0},{"date":"2027-03-13","value":121947950.0},{"date":"2027-03-14","value":121947950.0},{"date":"2027-03-15","value":121947950.0},{"date":"2027-03-16","value":121947950.0},{"date":"2027-03-17","value":121947950.0},{"date":"2027-03-18","value":121947950.0},{"date":"2027-03-19","value":121947950.0},{"date":"2027-03-20","value":121947950.0},{"date":"2027-03-21","value":121947950.0},{"date":"2027-03-22","value":121947950.0},{"date":"2027-03-23","value":121947950.0},{"date":"2027-03-24","value":121947950.0},{"date":"2027-03-25","value":121947950.0},{"date":"2027-03-26","value":121947950.0},{"date":"2027-03-27","value":121947950.0},{"date":"2027-03-28","value":121947950.0},{"date":"2027-03-29","value":121947950.0},{"date":"2027-03-30","value":121947950.0},{"date":"2027-03-31","value":121947950.0},{"date":"2027-04-01","value":121947950.0},{"date":"2027-04-02","value":121947950.0},{"date":"2027-04-03","value":121947950.0},{"date":"2027-04-04","value":121947950.0},{"date":"2027-04-05","value":121947950.0},{"date":"2027-04-06","value":121947950.0},{"date":"2027-04-07","value":121947950.0},{"date":"2027-04-08","value":121947950.0},{"date":"2027-04-09","value":121947950.0},{"date":"2027-04-10","value":121947950.0},{"date":"2027-04-11","value":121947950.0},{"date":"2027-04-12","value":121947950.0},{"date":"2027-04-13","value":121947950.0},{"date":"2027-04-14","value":121947950.0},{"date":"2027-04-15","value":121947950.0},{"date":"2027-04-16","value":121947950.0},{"date":"2027-04-17","value":121947950.0},{"date":"2027-04-18","value":121947950.0},{"date":"2027-04-19","value":121947950.0},{"date":"2027-04-20","value":121947950.0},{"date":"2027-04-21","value":121947950.0},{"date":"2027-04-22","value":121947950.0},{"date":"2027-04-23","value":121947950.0},{"date":"2027-04-24","value":121947950.0},{"date":"2027-04-25","value":121947950.0},{"date":"2027-04-26","value":121947950.0},{"date":"2027-04-27","value":121947950.0},{"date":"2027-04-28","value":121947950.0},{"date":"2027-04-29","value":121947950.0},{"date":"2027-04-30","value":121947950.0},{"date":"2027-05-01","value":121947950.0},{"date":"2027-05-02","value":121947950.0},{"date":"2027-05-03","value":121947950.0},{"date":"2027-05-04","value":121947950.0},{"date":"2027-05-05","value":121947950.0},{"date":"2027-05-06","value":121947950.0},{"date":"2027-05-07","value":121947950.0},{"date":"2027-05-08","value":121947950.0},{"date":"2027-05-09","value":121947950.0},{"date":"2027-05-10","value":121947950.0},{"date":"2027-05-11","value":121947950.0},{"date":"2027-05-12","value":121947950.0},{"date":"2027-05-13","value":121947950.0},{"date":"2027-05-14","value":121947950.0},{"date":"2027-05-15","value":121947950.0},{"date":"2027-05-16","value":121947950.0},{"date":"2027-05-17","value":121947950.0},{"date":"2027-05-18","value":121947950.0},{"date":"2027-05-19","value":121947950.0},{"date":"2027-05-20","value":121947950.0},{"date":"2027-05-21","value":121947950.0},{"date":"2027-05-22","value":121947950.0},{"date":"2027-05-23","value":121947950.0},{"date":"2027-05-24","value":121947950.0},{"date":"2027-05-25","value":121947950.0},{"date":"2027-05-26","value":121947950.0},{"date":"2027-05-27","value":121947950.0},{"date":"2027-05-28","value":121947950.0},{"date":"2027-05-29","value":121947950.0},{"date":"2027-05-30","value":121947950.0},{"date":"2027-05-31","value":121947950.0},{"date":"2027-06-01","value":121947950.0},{"date":"2027-06-02","value":121947950.0},{"date":"2027-06-03","value":121947950.0},{"date":"2027-06-04","value":121947950.0},{"date":"2027-06-05","value":121947950.0},{"date":"2027-06-06","value":121947950.0},{"date":"2027-06-07","value":121947950.0},{"date":"2027-06-08","value":121947950.0},{"date":"2027-06-09","value":121947950.0},{"date":"2027-06-10","value":121947950.0},{"date":"2027-06-11","value":121947950.0},{"date":"2027-06-12","value":121947950.0},{"date":"2027-06-13","value":121947950.0},{"date":"2027-06-14","value":121947950.0},{"date":"2027-06-15","value":121947950.0},{"date":"2027-06-16","value":121947950.0},{"date":"2027-06-17","value":121947950.0},{"date":"2027-06-18","value":121947950.0},{"date":"2027-06-19","value":121947950.0},{"date":"2027-06-20","value":121947950.0},{"date":"2027-06-21","value":121947950.0},{"date":"2027-06-22","value":121947950.0},{"date":"2027-06-23","value":121947950.0},{"date":"2027-06-24","value":121947950.0},{"date":"2027-06-25","value":121947950.0},{"date":"2027-06-26","value":121947950.0},{"date":"2027-06-27","value":121947950.0},{"date":"2027-06-28","value":121947950.0},{"date":"2027-06-29","value":121947950.0},{"date":"2027-06-30","value":121947950.0},{"date":"2027-07-01","value":121947950.0},{"date":"2027-07-02","value":121947950.0},{"date":"2027-07-03","value":121947950.0},{"date":"2027-07-04","value":121947950.0},{"date":"2027-07-05","value":121947950.0},{"date":"2027-07-06","value":121947950.0},{"date":"2027-07-07","value":121947950.0},{"date":"2027-07-08","value":121947950.0},{"date":"2027-07-09","value":121947950.0},{"date":"2027-07-10","value":121947950.0},{"date":"2027-07-11","value":121947950.0},{"date":"2027-07-12","value":121947950.0},{"date":"2027-07-13","value":121947950.0},{"date":"2027-07-14","value":121947950.0},{"date":"2027-07-15","value":121947950.0},{"date":"2027-07-16","value":121947950.0},{"date":"2027-07-17","value":121947950.0},{"date":"2027-07-18","value":121947950.0},{"date":"2027-07-19","value":121947950.0},{"date":"2027-07-20","value":121947950.0},{"date":"2027-07-21","value":121947950.0},{"date":"2027-07-22","value":121947950.0},{"date":"2027-07-23","value":121947950.0},{"date":"2027-07-24","value":121947950.0},{"date":"2027-07-25","value":121947950.0},{"date":"2027-07-26","value":121947950.0},{"date":"2027-07-27","value":121947950.0},{"date":"2027-07-28","value":121947950.0},{"date":"2027-07-29","value":121947950.0},{"date":"2027-07-30","value":121947950.0},{"date":"2027-07-31","value":121947950.0},{"date":"2027-08-01","value":121947950.0},{"date":"2027-08-02","value":121947950.0},{"date":"2027-08-03","value":121947950.0},{"date":"2027-08-04","value":121947950.0},{"date":"2027-08-05","value":121947950.0},{"date":"2027-08-06","value":121947950.0},{"date":"2027-08-07","value":121947950.0},{"date":"2027-08-08","value":121947950.0},{"date":"2027-08-09","value":121947950.0},{"date":"2027-08-10","value":121947950.0},{"date":"2027-08-11","value":121947950.0},{"date":"2027-08-12","value":121947950.0},{"date":"2027-08-13","value":121947950.0},{"date":"2027-08-14","value":121947950.0},{"date":"2027-08-15","value":121947950.0},{"date":"2027-08-16","value":121947950.0},{"date":"2027-08-17","value":121947950.0},{"date":"2027-08-18","value":121947950.0},{"date":"2027-08-19","value":121947950.0},{"date":"2027-08-20","value":121947950.0},{"date":"2027-08-21","value":121947950.0},{"date":"2027-08-22","value":121947950.0},{"date":"2027-08-23","value":121947950.0},{"date":"2027-08-24","value":121947950.0},{"date":"2027-08-25","value":121947950.0},{"date":"2027-08-26","value":121947950.0},{"date":"2027-08-27","value":121947950.0},{"date":"2027-08-28","value":121947950.0},{"date":"2027-08-29","value":121947950.0},{"date":"2027-08-30","value":121947950.0},{"date":"2027-08-31","value":121947950.0},{"date":"2027-09-01","value":121947950.0},{"date":"2027-09-02","value":121947950.0},{"date":"2027-09-03","value":121947950.0},{"date":"2027-09-04","value":121947950.0},{"date":"2027-09-05","value":121947950.0},{"date":"2027-09-06","value":121947950.0},{"date":"2027-09-07","value":121947950.0},{"date":"2027-09-08","value":121947950.0},{"date":"2027-09-09","value":121947950.0},{"date":"2027-09-10","value":121947950.0},{"date":"2027-09-11","value":121947950.0},{"date":"2027-09-12","value":121947950.0},{"date":"2027-09-13","value":121947950.0},{"date":"2027-09-14","value":121947950.0},{"date":"2027-09-15","value":121947950.0},{"date":"2027-09-16","value":121947950.0},{"date":"2027-09-17","value":121947950.0},{"date":"2027-09-18","value":121947950.0},{"date":"2027-09-19","value":121947950.0},{"date":"2027-09-20","value":121947950.0},{"date":"2027-09-21","value":121947950.0},{"date":"2027-09-22","value":121947950.0},{"date":"2027-09-23","value":121947950.0},{"date":"2027-09-24","value":121947950.0},{"date":"2027-09-25","value":121947950.0},{"date":"2027-09-26","value":121947950.0},{"date":"2027-09-27","value":121947950.0},{"date":"2027-09-28","value":121947950.0},{"date":"2027-09-29","value":121947950.0},{"date":"2027-09-30","value":121947950.0},{"date":"2027-10-01","value":121947950.0},{"date":"2027-10-02","value":121947950.0},{"date":"2027-10-03","value":121947950.0},{"date":"2027-10-04","value":121947950.0},{"date":"2027-10-05","value":121947950.0},{"date":"2027-10-06","value":121947950.0},{"date":"2027-10-07","value":121947950.0},{"date":"2027-10-08","value":121947950.0},{"date":"2027-10-09","value":121947950.0},{"date":"2027-10-10","value":121947950.0},{"date":"2027-10-11","value":121947950.0}],"analysis":{"all":{"models":{"levels":{"status":"constant","n":173,"r2":null,"coefficients":{},"holdout_r2":null},"linear":{"status":"ok","n":296,"small_sample":false,"r2":0.021678,"coefficients":{"intercept":30.73357725,"supply_millions":-0.02321652},"holdout_r2":-0.102163},"returns":{"status":"constant","n":167,"r2":null,"coefficients":{},"holdout_r2":null},"market":{"status":"constant","n":167,"r2":null,"coefficients":{},"holdout_r2":null}},"events":[{"id":"firefly-2026-02-03-181-day-release","date":"2026-02-03","session_date":"2026-02-03","before":-9.2857,"after":0.6124,"path":[{"session":-5,"return":28.3902},{"session":-4,"return":26.2467},{"session":-3,"return":18.5039},{"session":-2,"return":10.2362},{"session":-1,"return":0.0},{"session":0,"return":9.6238},{"session":1,"return":6.7804},{"session":2,"return":-2.0341},{"session":3,"return":4.4619},{"session":4,"return":8.0927},{"session":5,"return":0.6124}],"market_adjusted":1.0855,"volatility_ratio":0.7313,"turn":true,"independent_window":true}],"event_count":1,"mean_after":0.6124,"mean_before":-9.2857,"turns":1,"window":["2025-08-07","2026-10-09"],"benchmark":"SPY","as_of":"current_reconstruction"},"1y":{"models":{"levels":{"status":"constant","n":173,"r2":null,"coefficients":{},"holdout_r2":null},"linear":{"status":"ok","n":252,"small_sample":false,"r2":0.054324,"coefficients":{"intercept":24.08177219,"supply_millions":0.03132974},"holdout_r2":-1.350591},"returns":{"status":"constant","n":167,"r2":null,"coefficients":{},"holdout_r2":null},"market":{"status":"constant","n":167,"r2":null,"coefficients":{},"holdout_r2":null}},"events":[{"id":"firefly-2026-02-03-181-day-release","date":"2026-02-03","session_date":"2026-02-03","before":-9.2857,"after":0.6124,"path":[{"session":-5,"return":28.3902},{"session":-4,"return":26.2467},{"session":-3,"return":18.5039},{"session":-2,"return":10.2362},{"session":-1,"return":0.0},{"session":0,"return":9.6238},{"session":1,"return":6.7804},{"session":2,"return":-2.0341},{"session":3,"return":4.4619},{"session":4,"return":8.0927},{"session":5,"return":0.6124}],"market_adjusted":1.0855,"volatility_ratio":0.7313,"turn":true,"independent_window":true}],"event_count":1,"mean_after":0.6124,"mean_before":-9.2857,"turns":1,"window":["2025-10-09","2026-10-09"],"benchmark":"SPY","as_of":"current_reconstruction"},"3m":{"models":{"levels":{"status":"constant","n":66,"r2":null,"coefficients":{},"holdout_r2":null},"linear":{"status":"constant","n":66,"r2":null,"coefficients":{},"holdout_r2":null},"returns":{"status":"constant","n":60,"r2":null,"coefficients":{},"holdout_r2":null},"market":{"status":"constant","n":60,"r2":null,"coefficients":{},"holdout_r2":null}},"events":[],"event_count":0,"mean_after":null,"mean_before":null,"turns":0,"window":["2026-07-09","2026-10-09"],"benchmark":"SPY","as_of":"current_reconstruction"}},"price_source":{"symbol":"FLY","currency":"USD","interval":"1d","retrieved_at":"2026-10-11T02:00:22.809240Z","source_url":"https://query1.finance.yahoo.com/v8/finance/chart/FLY?interval=1d&period1=1754524800&period2=1791684022&events=splits%2Cdiv","sha256":"5a150e1075d351ad144649389e25e9069889f720c8056985da4de2833d67f4b8"},"schedule_source":{"kind":"reviewed_schedule","reviewed_at":"2026-10-10"},"schedule_error":null,"state":"current","last_attempt":"2026-10-11T02:00:21.901049+00:00","error":null,"benchmark_as_of":"2026-10-09"},{"id":"GEMI","definition":{"id":"GEMI","name":"Gemini","category":"stock","price_symbol":"GEMI","price_start":"2025-09-12","unit":"shares","supply_label":"Restricted Class A cohort","basis":"26,777,977 restricted Class A shares: 41,956,549 post-offering less 15,178,572 offered.","coverage":"dated","notes":["Class B conversion, additional share issuance, award vesting and registration rights are separate from this Class A cohort."],"releases":[{"id":"gemini-2026-03-11-first-session-after-expiry","date":"2026-03-11","amount":26777977.0,"label":"First session after expiry","source":"gemini","detail":"The 180-day restriction runs through March 10. This cohort excludes Class B shares and later award settlements.","precision":"day","kind":"cliff","eligible":true}],"streams":[],"sources":[{"id":"gemini","title":"Gemini \u00b7 final IPO prospectus","url":"https://www.sec.gov/Archives/edgar/data/2055592/000110465925089710/tm255912-34_424b4.htm","kind":"filing","reviewed_at":"2026-10-10","sha256":"30e2dcd12be95839e879dc4d3ab9897a7035062ae45ba4f65a81763f6037977c"}],"cik":2055592,"dynamic":null},"prices":[{"date":"2025-09-12","close":32.0,"adjusted":32.0,"volume":32988800,"complete":true},{"date":"2025-09-15","close":32.52000045776367,"adjusted":32.52000045776367,"volume":8430100,"complete":true},{"date":"2025-09-16","close":28.1299991607666,"adjusted":28.1299991607666,"volume":9201800,"complete":true},{"date":"2025-09-17","close":24.530000686645508,"adjusted":24.530000686645508,"volume":13461700,"complete":true},{"date":"2025-09-18","close":24.479999542236328,"adjusted":24.479999542236328,"volume":10104500,"complete":true},{"date":"2025-09-19","close":24.139999389648438,"adjusted":24.139999389648438,"volume":5847600,"complete":true},{"date":"2025-09-22","close":23.43000030517578,"adjusted":23.43000030517578,"volume":2917000,"complete":true},{"date":"2025-09-23","close":24.350000381469727,"adjusted":24.350000381469727,"volume":8591400,"complete":true},{"date":"2025-09-24","close":24.280000686645508,"adjusted":24.280000686645508,"volume":2760300,"complete":true},{"date":"2025-09-25","close":25.139999389648438,"adjusted":25.139999389648438,"volume":3687000,"complete":true},{"date":"2025-09-26","close":23.84000015258789,"adjusted":23.84000015258789,"volume":2321500,"complete":true},{"date":"2025-09-29","close":24.729999542236328,"adjusted":24.729999542236328,"volume":3755200,"complete":true},{"date":"2025-09-30","close":23.959999084472656,"adjusted":23.959999084472656,"volume":3032700,"complete":true},{"date":"2025-10-01","close":22.81999969482422,"adjusted":22.81999969482422,"volume":3086100,"complete":true},{"date":"2025-10-02","close":23.200000762939453,"adjusted":23.200000762939453,"volume":3339900,"complete":true},{"date":"2025-10-03","close":24.780000686645508,"adjusted":24.780000686645508,"volume":3486900,"complete":true},{"date":"2025-10-06","close":25.290000915527344,"adjusted":25.290000915527344,"volume":3952100,"complete":true},{"date":"2025-10-07","close":24.270000457763672,"adjusted":24.270000457763672,"volume":3218600,"complete":true},{"date":"2025-10-08","close":25.649999618530273,"adjusted":25.649999618530273,"volume":2512400,"complete":true},{"date":"2025-10-09","close":25.40999984741211,"adjusted":25.40999984741211,"volume":1778400,"complete":true},{"date":"2025-10-10","close":23.299999237060547,"adjusted":23.299999237060547,"volume":3056400,"complete":true},{"date":"2025-10-13","close":23.450000762939453,"adjusted":23.450000762939453,"volume":2759700,"complete":true},{"date":"2025-10-14","close":22.649999618530273,"adjusted":22.649999618530273,"volume":2536100,"complete":true},{"date":"2025-10-15","close":22.360000610351562,"adjusted":22.360000610351562,"volume":2011100,"complete":true},{"date":"2025-10-16","close":20.520000457763672,"adjusted":20.520000457763672,"volume":2616000,"complete":true},{"date":"2025-10-17","close":19.68000030517578,"adjusted":19.68000030517578,"volume":2299100,"complete":true},{"date":"2025-10-20","close":20.65999984741211,"adjusted":20.65999984741211,"volume":1375600,"complete":true},{"date":"2025-10-21","close":20.239999771118164,"adjusted":20.239999771118164,"volume":1368500,"complete":true},{"date":"2025-10-22","close":19.309999465942383,"adjusted":19.309999465942383,"volume":1647700,"complete":true},{"date":"2025-10-23","close":19.559999465942383,"adjusted":19.559999465942383,"volume":761800,"complete":true},{"date":"2025-10-24","close":19.760000228881836,"adjusted":19.760000228881836,"volume":861500,"complete":true},{"date":"2025-10-27","close":20.329999923706055,"adjusted":20.329999923706055,"volume":717800,"complete":true},{"date":"2025-10-28","close":19.93000030517578,"adjusted":19.93000030517578,"volume":977500,"complete":true},{"date":"2025-10-29","close":19.15999984741211,"adjusted":19.15999984741211,"volume":907200,"complete":true},{"date":"2025-10-30","close":17.489999771118164,"adjusted":17.489999771118164,"volume":2108400,"complete":true},{"date":"2025-10-31","close":18.350000381469727,"adjusted":18.350000381469727,"volume":1353400,"complete":true},{"date":"2025-11-03","close":17.790000915527344,"adjusted":17.790000915527344,"volume":1815300,"complete":true},{"date":"2025-11-04","close":16.290000915527344,"adjusted":16.290000915527344,"volume":1792600,"complete":true},{"date":"2025-11-05","close":16.8700008392334,"adjusted":16.8700008392334,"volume":1455800,"complete":true},{"date":"2025-11-06","close":15.989999771118164,"adjusted":15.989999771118164,"volume":1448000,"complete":true},{"date":"2025-11-07","close":16.18000030517578,"adjusted":16.18000030517578,"volume":2147500,"complete":true},{"date":"2025-11-10","close":16.84000015258789,"adjusted":16.84000015258789,"volume":2360500,"complete":true},{"date":"2025-11-11","close":14.069999694824219,"adjusted":14.069999694824219,"volume":5598700,"complete":true},{"date":"2025-11-12","close":13.800000190734863,"adjusted":13.800000190734863,"volume":3345100,"complete":true},{"date":"2025-11-13","close":12.449999809265137,"adjusted":12.449999809265137,"volume":3320000,"complete":true},{"date":"2025-11-14","close":12.649999618530273,"adjusted":12.649999618530273,"volume":1883900,"complete":true},{"date":"2025-11-17","close":11.569999694824219,"adjusted":11.569999694824219,"volume":2405600,"complete":true},{"date":"2025-11-18","close":12.09000015258789,"adjusted":12.09000015258789,"volume":1419200,"complete":true},{"date":"2025-11-19","close":11.40999984741211,"adjusted":11.40999984741211,"volume":1484300,"complete":true},{"date":"2025-11-20","close":10.579999923706055,"adjusted":10.579999923706055,"volume":1492900,"complete":true},{"date":"2025-11-21","close":10.630000114440918,"adjusted":10.630000114440918,"volume":2233700,"complete":true},{"date":"2025-11-24","close":10.770000457763672,"adjusted":10.770000457763672,"volume":2256200,"complete":true},{"date":"2025-11-25","close":10.5,"adjusted":10.5,"volume":1340200,"complete":true},{"date":"2025-11-26","close":10.770000457763672,"adjusted":10.770000457763672,"volume":1674100,"complete":true},{"date":"2025-11-28","close":11.0,"adjusted":11.0,"volume":1199400,"complete":true},{"date":"2025-12-01","close":9.880000114440918,"adjusted":9.880000114440918,"volume":1481700,"complete":true},{"date":"2025-12-02","close":9.699999809265137,"adjusted":9.699999809265137,"volume":1587000,"complete":true},{"date":"2025-12-03","close":10.760000228881836,"adjusted":10.760000228881836,"volume":2313800,"complete":true},{"date":"2025-12-04","close":11.859999656677246,"adjusted":11.859999656677246,"volume":2878300,"complete":true},{"date":"2025-12-05","close":11.449999809265137,"adjusted":11.449999809265137,"volume":2021100,"complete":true},{"date":"2025-12-08","close":11.229999542236328,"adjusted":11.229999542236328,"volume":886700,"complete":true},{"date":"2025-12-09","close":11.4399995803833,"adjusted":11.4399995803833,"volume":1141800,"complete":true},{"date":"2025-12-10","close":11.359999656677246,"adjusted":11.359999656677246,"volume":2767000,"complete":true},{"date":"2025-12-11","close":14.989999771118164,"adjusted":14.989999771118164,"volume":11872900,"complete":true},{"date":"2025-12-12","close":13.220000267028809,"adjusted":13.220000267028809,"volume":5724700,"complete":true},{"date":"2025-12-15","close":11.614999771118164,"adjusted":11.614999771118164,"volume":2914500,"complete":true},{"date":"2025-12-16","close":12.109999656677246,"adjusted":12.109999656677246,"volume":2477200,"complete":true},{"date":"2025-12-17","close":11.050000190734863,"adjusted":11.050000190734863,"volume":1668200,"complete":true},{"date":"2025-12-18","close":10.800000190734863,"adjusted":10.800000190734863,"volume":1671900,"complete":true},{"date":"2025-12-19","close":11.420000076293945,"adjusted":11.420000076293945,"volume":2625000,"complete":true},{"date":"2025-12-22","close":11.739999771118164,"adjusted":11.739999771118164,"volume":1334300,"complete":true},{"date":"2025-12-23","close":11.09000015258789,"adjusted":11.09000015258789,"volume":1415400,"complete":true},{"date":"2025-12-24","close":11.369999885559082,"adjusted":11.369999885559082,"volume":942800,"complete":true},{"date":"2025-12-26","close":10.640000343322754,"adjusted":10.640000343322754,"volume":1168100,"complete":true},{"date":"2025-12-29","close":10.229999542236328,"adjusted":10.229999542236328,"volume":1283300,"complete":true},{"date":"2025-12-30","close":9.9399995803833,"adjusted":9.9399995803833,"volume":1680100,"complete":true},{"date":"2025-12-31","close":9.920000076293945,"adjusted":9.920000076293945,"volume":1973400,"complete":true},{"date":"2026-01-02","close":10.359999656677246,"adjusted":10.359999656677246,"volume":1245000,"complete":true},{"date":"2026-01-05","close":11.119999885559082,"adjusted":11.119999885559082,"volume":2307400,"complete":true},{"date":"2026-01-06","close":11.779999732971191,"adjusted":11.779999732971191,"volume":1795600,"complete":true},{"date":"2026-01-07","close":11.0,"adjusted":11.0,"volume":1253100,"complete":true},{"date":"2026-01-08","close":11.09000015258789,"adjusted":11.09000015258789,"volume":926600,"complete":true},{"date":"2026-01-09","close":10.59000015258789,"adjusted":10.59000015258789,"volume":1356300,"complete":true},{"date":"2026-01-12","close":10.489999771118164,"adjusted":10.489999771118164,"volume":1789500,"complete":true},{"date":"2026-01-13","close":10.460000038146973,"adjusted":10.460000038146973,"volume":1693000,"complete":true},{"date":"2026-01-14","close":10.800000190734863,"adjusted":10.800000190734863,"volume":1560100,"complete":true},{"date":"2026-01-15","close":10.460000038146973,"adjusted":10.460000038146973,"volume":1075400,"complete":true},{"date":"2026-01-16","close":10.9399995803833,"adjusted":10.9399995803833,"volume":1064200,"complete":true},{"date":"2026-01-20","close":10.4399995803833,"adjusted":10.4399995803833,"volume":885500,"complete":true},{"date":"2026-01-21","close":10.25,"adjusted":10.25,"volume":1065000,"complete":true},{"date":"2026-01-22","close":10.069999694824219,"adjusted":10.069999694824219,"volume":866800,"complete":true},{"date":"2026-01-23","close":9.720000267028809,"adjusted":9.720000267028809,"volume":1780500,"complete":true},{"date":"2026-01-26","close":9.640000343322754,"adjusted":9.640000343322754,"volume":1180100,"complete":true},{"date":"2026-01-27","close":9.149999618530273,"adjusted":9.149999618530273,"volume":2215400,"complete":true},{"date":"2026-01-28","close":9.119999885559082,"adjusted":9.119999885559082,"volume":855000,"complete":true},{"date":"2026-01-29","close":8.265000343322754,"adjusted":8.265000343322754,"volume":2250800,"complete":true},{"date":"2026-01-30","close":8.34000015258789,"adjusted":8.34000015258789,"volume":1731500,"complete":true},{"date":"2026-02-02","close":7.619999885559082,"adjusted":7.619999885559082,"volume":1679300,"complete":true},{"date":"2026-02-03","close":7.550000190734863,"adjusted":7.550000190734863,"volume":2101600,"complete":true},{"date":"2026-02-04","close":7.340000152587891,"adjusted":7.340000152587891,"volume":2030600,"complete":true},{"date":"2026-02-05","close":6.699999809265137,"adjusted":6.699999809265137,"volume":2644300,"complete":true},{"date":"2026-02-06","close":7.679999828338623,"adjusted":7.679999828338623,"volume":1971200,"complete":true},{"date":"2026-02-09","close":7.900000095367432,"adjusted":7.900000095367432,"volume":992100,"complete":true},{"date":"2026-02-10","close":7.289999961853027,"adjusted":7.289999961853027,"volume":998600,"complete":true},{"date":"2026-02-11","close":6.679999828338623,"adjusted":6.679999828338623,"volume":1229300,"complete":true},{"date":"2026-02-12","close":6.699999809265137,"adjusted":6.699999809265137,"volume":1439100,"complete":true},{"date":"2026-02-13","close":7.559999942779541,"adjusted":7.559999942779541,"volume":1753500,"complete":true},{"date":"2026-02-17","close":6.585000038146973,"adjusted":6.585000038146973,"volume":2745200,"complete":true},{"date":"2026-02-18","close":6.375,"adjusted":6.375,"volume":1961900,"complete":true},{"date":"2026-02-19","close":6.0,"adjusted":6.0,"volume":1962600,"complete":true},{"date":"2026-02-20","close":5.820000171661377,"adjusted":5.820000171661377,"volume":1353900,"complete":true},{"date":"2026-02-23","close":5.869999885559082,"adjusted":5.869999885559082,"volume":864800,"complete":true},{"date":"2026-02-24","close":5.96999979019165,"adjusted":5.96999979019165,"volume":638200,"complete":true},{"date":"2026-02-25","close":6.190000057220459,"adjusted":6.190000057220459,"volume":1369900,"complete":true},{"date":"2026-02-26","close":6.130000114440918,"adjusted":6.130000114440918,"volume":838200,"complete":true},{"date":"2026-02-27","close":6.03000020980835,"adjusted":6.03000020980835,"volume":786900,"complete":true},{"date":"2026-03-02","close":6.599999904632568,"adjusted":6.599999904632568,"volume":952400,"complete":true},{"date":"2026-03-03","close":6.5,"adjusted":6.5,"volume":714000,"complete":true},{"date":"2026-03-04","close":8.6899995803833,"adjusted":8.6899995803833,"volume":5217300,"complete":true},{"date":"2026-03-05","close":9.25,"adjusted":9.25,"volume":3705300,"complete":true},{"date":"2026-03-06","close":8.9399995803833,"adjusted":8.9399995803833,"volume":1139500,"complete":true},{"date":"2026-03-09","close":8.710000038146973,"adjusted":8.710000038146973,"volume":988000,"complete":true},{"date":"2026-03-10","close":9.270000457763672,"adjusted":9.270000457763672,"volume":1445000,"complete":true},{"date":"2026-03-11","close":8.640000343322754,"adjusted":8.640000343322754,"volume":2487100,"complete":true},{"date":"2026-03-12","close":7.900000095367432,"adjusted":7.900000095367432,"volume":2020400,"complete":true},{"date":"2026-03-13","close":7.755000114440918,"adjusted":7.755000114440918,"volume":2049100,"complete":true},{"date":"2026-03-16","close":7.21999979019165,"adjusted":7.21999979019165,"volume":1766000,"complete":true},{"date":"2026-03-17","close":7.110000133514404,"adjusted":7.110000133514404,"volume":1335200,"complete":true},{"date":"2026-03-18","close":5.960000038146973,"adjusted":5.960000038146973,"volume":3776600,"complete":true},{"date":"2026-03-19","close":6.010000228881836,"adjusted":6.010000228881836,"volume":2572100,"complete":true},{"date":"2026-03-20","close":5.96999979019165,"adjusted":5.96999979019165,"volume":2795800,"complete":true},{"date":"2026-03-23","close":5.769999980926514,"adjusted":5.769999980926514,"volume":2080000,"complete":true},{"date":"2026-03-24","close":5.190000057220459,"adjusted":5.190000057220459,"volume":2665500,"complete":true},{"date":"2026-03-25","close":4.929999828338623,"adjusted":4.929999828338623,"volume":2401200,"complete":true},{"date":"2026-03-26","close":4.590000152587891,"adjusted":4.590000152587891,"volume":1998500,"complete":true},{"date":"2026-03-27","close":4.110000133514404,"adjusted":4.110000133514404,"volume":2058100,"complete":true},{"date":"2026-03-30","close":4.039999961853027,"adjusted":4.039999961853027,"volume":1854300,"complete":true},{"date":"2026-03-31","close":4.420000076293945,"adjusted":4.420000076293945,"volume":1538400,"complete":true},{"date":"2026-04-01","close":4.28000020980835,"adjusted":4.28000020980835,"volume":1006900,"complete":true},{"date":"2026-04-02","close":4.289999961853027,"adjusted":4.289999961853027,"volume":1486800,"complete":true},{"date":"2026-04-06","close":4.349999904632568,"adjusted":4.349999904632568,"volume":1411100,"complete":true},{"date":"2026-04-07","close":4.380000114440918,"adjusted":4.380000114440918,"volume":890100,"complete":true},{"date":"2026-04-08","close":4.480000019073486,"adjusted":4.480000019073486,"volume":1500700,"complete":true},{"date":"2026-04-09","close":4.869999885559082,"adjusted":4.869999885559082,"volume":5466400,"complete":true},{"date":"2026-04-10","close":4.414999961853027,"adjusted":4.414999961853027,"volume":1851500,"complete":true},{"date":"2026-04-13","close":4.800000190734863,"adjusted":4.800000190734863,"volume":1634700,"complete":true},{"date":"2026-04-14","close":5.099999904632568,"adjusted":5.099999904632568,"volume":1956900,"complete":true},{"date":"2026-04-15","close":4.900000095367432,"adjusted":4.900000095367432,"volume":2815500,"complete":true},{"date":"2026-04-16","close":4.840000152587891,"adjusted":4.840000152587891,"volume":2215300,"complete":true},{"date":"2026-04-17","close":4.809999942779541,"adjusted":4.809999942779541,"volume":2228600,"complete":true},{"date":"2026-04-20","close":4.670000076293945,"adjusted":4.670000076293945,"volume":1878200,"complete":true},{"date":"2026-04-21","close":4.5,"adjusted":4.5,"volume":1508200,"complete":true},{"date":"2026-04-22","close":4.710000038146973,"adjusted":4.710000038146973,"volume":1514700,"complete":true},{"date":"2026-04-23","close":4.369999885559082,"adjusted":4.369999885559082,"volume":1214800,"complete":true},{"date":"2026-04-24","close":4.389999866485596,"adjusted":4.389999866485596,"volume":1151800,"complete":true},{"date":"2026-04-27","close":4.369999885559082,"adjusted":4.369999885559082,"volume":1095400,"complete":true},{"date":"2026-04-28","close":4.46999979019165,"adjusted":4.46999979019165,"volume":571500,"complete":true},{"date":"2026-04-29","close":4.139999866485596,"adjusted":4.139999866485596,"volume":1397800,"complete":true},{"date":"2026-04-30","close":4.440000057220459,"adjusted":4.440000057220459,"volume":1343000,"complete":true},{"date":"2026-05-01","close":4.71999979019165,"adjusted":4.71999979019165,"volume":1877900,"complete":true},{"date":"2026-05-04","close":4.699999809265137,"adjusted":4.699999809265137,"volume":1523400,"complete":true},{"date":"2026-05-05","close":4.800000190734863,"adjusted":4.800000190734863,"volume":1506100,"complete":true},{"date":"2026-05-06","close":5.019999980926514,"adjusted":5.019999980926514,"volume":1458000,"complete":true},{"date":"2026-05-07","close":4.75,"adjusted":4.75,"volume":1614800,"complete":true},{"date":"2026-05-08","close":5.0,"adjusted":5.0,"volume":1985200,"complete":true},{"date":"2026-05-11","close":5.21999979019165,"adjusted":5.21999979019165,"volume":1721100,"complete":true},{"date":"2026-05-12","close":5.059999942779541,"adjusted":5.059999942779541,"volume":948000,"complete":true},{"date":"2026-05-13","close":4.920000076293945,"adjusted":4.920000076293945,"volume":1071200,"complete":true},{"date":"2026-05-14","close":5.260000228881836,"adjusted":5.260000228881836,"volume":4523400,"complete":true},{"date":"2026-05-15","close":5.579999923706055,"adjusted":5.579999923706055,"volume":17026000,"complete":true},{"date":"2026-05-18","close":5.369999885559082,"adjusted":5.369999885559082,"volume":2922700,"complete":true},{"date":"2026-05-19","close":4.949999809265137,"adjusted":4.949999809265137,"volume":2684600,"complete":true},{"date":"2026-05-20","close":5.019999980926514,"adjusted":5.019999980926514,"volume":2242100,"complete":true},{"date":"2026-05-21","close":5.289999961853027,"adjusted":5.289999961853027,"volume":1644400,"complete":true},{"date":"2026-05-22","close":5.159999847412109,"adjusted":5.159999847412109,"volume":1583900,"complete":true},{"date":"2026-05-26","close":4.78000020980835,"adjusted":4.78000020980835,"volume":3733300,"complete":true},{"date":"2026-05-27","close":4.849999904632568,"adjusted":4.849999904632568,"volume":1643500,"complete":true},{"date":"2026-05-28","close":5.199999809265137,"adjusted":5.199999809265137,"volume":3110500,"complete":true},{"date":"2026-05-29","close":5.269999980926514,"adjusted":5.269999980926514,"volume":1759400,"complete":true},{"date":"2026-06-01","close":5.159999847412109,"adjusted":5.159999847412109,"volume":1480700,"complete":true},{"date":"2026-06-02","close":4.949999809265137,"adjusted":4.949999809265137,"volume":1715900,"complete":true},{"date":"2026-06-03","close":4.510000228881836,"adjusted":4.510000228881836,"volume":2175700,"complete":true},{"date":"2026-06-04","close":4.619999885559082,"adjusted":4.619999885559082,"volume":1567700,"complete":true},{"date":"2026-06-05","close":4.184999942779541,"adjusted":4.184999942779541,"volume":1932200,"complete":true},{"date":"2026-06-08","close":4.809999942779541,"adjusted":4.809999942779541,"volume":2030700,"complete":true},{"date":"2026-06-09","close":4.460000038146973,"adjusted":4.460000038146973,"volume":2136900,"complete":true},{"date":"2026-06-10","close":4.320000171661377,"adjusted":4.320000171661377,"volume":1015700,"complete":true},{"date":"2026-06-11","close":4.639999866485596,"adjusted":4.639999866485596,"volume":1080300,"complete":true},{"date":"2026-06-12","close":4.699999809265137,"adjusted":4.699999809265137,"volume":1675300,"complete":true},{"date":"2026-06-15","close":5.130000114440918,"adjusted":5.130000114440918,"volume":2009100,"complete":true},{"date":"2026-06-16","close":4.710000038146973,"adjusted":4.710000038146973,"volume":1479500,"complete":true},{"date":"2026-06-17","close":4.78000020980835,"adjusted":4.78000020980835,"volume":1472100,"complete":true},{"date":"2026-06-18","close":4.710000038146973,"adjusted":4.710000038146973,"volume":1484400,"complete":true},{"date":"2026-06-22","close":4.570000171661377,"adjusted":4.570000171661377,"volume":1411200,"complete":true},{"date":"2026-06-23","close":4.429999828338623,"adjusted":4.429999828338623,"volume":1164200,"complete":true},{"date":"2026-06-24","close":4.179999828338623,"adjusted":4.179999828338623,"volume":1302400,"complete":true},{"date":"2026-06-25","close":3.9100000858306885,"adjusted":3.9100000858306885,"volume":1664400,"complete":true},{"date":"2026-06-26","close":4.179999828338623,"adjusted":4.179999828338623,"volume":7210700,"complete":true},{"date":"2026-06-29","close":4.230000019073486,"adjusted":4.230000019073486,"volume":1575200,"complete":true},{"date":"2026-06-30","close":4.260000228881836,"adjusted":4.260000228881836,"volume":1066400,"complete":true},{"date":"2026-07-01","close":4.579999923706055,"adjusted":4.579999923706055,"volume":2118800,"complete":true},{"date":"2026-07-02","close":4.230000019073486,"adjusted":4.230000019073486,"volume":2060600,"complete":true},{"date":"2026-07-06","close":4.409999847412109,"adjusted":4.409999847412109,"volume":1482700,"complete":true},{"date":"2026-07-07","close":4.190000057220459,"adjusted":4.190000057220459,"volume":1017400,"complete":true},{"date":"2026-07-08","close":4.21999979019165,"adjusted":4.21999979019165,"volume":1015700,"complete":true},{"date":"2026-07-09","close":4.25,"adjusted":4.25,"volume":825100,"complete":true},{"date":"2026-07-10","close":4.309999942779541,"adjusted":4.309999942779541,"volume":914300,"complete":true},{"date":"2026-07-13","close":4.25,"adjusted":4.25,"volume":867000,"complete":true},{"date":"2026-07-14","close":4.340000152587891,"adjusted":4.340000152587891,"volume":837600,"complete":true},{"date":"2026-07-15","close":4.670000076293945,"adjusted":4.670000076293945,"volume":1286600,"complete":true},{"date":"2026-07-16","close":4.550000190734863,"adjusted":4.550000190734863,"volume":1012600,"complete":true},{"date":"2026-07-17","close":4.190000057220459,"adjusted":4.190000057220459,"volume":1192600,"complete":true},{"date":"2026-07-20","close":4.5,"adjusted":4.5,"volume":1034400,"complete":true},{"date":"2026-07-21","close":4.769999980926514,"adjusted":4.769999980926514,"volume":1461600,"complete":true},{"date":"2026-07-22","close":4.559999942779541,"adjusted":4.559999942779541,"volume":671100,"complete":true},{"date":"2026-07-23","close":4.400000095367432,"adjusted":4.400000095367432,"volume":849200,"complete":true},{"date":"2026-07-24","close":4.289999961853027,"adjusted":4.289999961853027,"volume":518300,"complete":true},{"date":"2026-07-27","close":4.449999809265137,"adjusted":4.449999809265137,"volume":757800,"complete":true},{"date":"2026-07-28","close":4.380000114440918,"adjusted":4.380000114440918,"volume":946000,"complete":true},{"date":"2026-07-29","close":4.065000057220459,"adjusted":4.065000057220459,"volume":1200200,"complete":true},{"date":"2026-07-30","close":4.110000133514404,"adjusted":4.110000133514404,"volume":1034100,"complete":true},{"date":"2026-07-31","close":3.9000000953674316,"adjusted":3.9000000953674316,"volume":1919600,"complete":true},{"date":"2026-08-03","close":3.990000009536743,"adjusted":3.990000009536743,"volume":2006000,"complete":true},{"date":"2026-08-04","close":4.210000038146973,"adjusted":4.210000038146973,"volume":1487400,"complete":true},{"date":"2026-08-05","close":4.03000020980835,"adjusted":4.03000020980835,"volume":807500,"complete":true},{"date":"2026-08-06","close":3.9800000190734863,"adjusted":3.9800000190734863,"volume":908000,"complete":true},{"date":"2026-08-07","close":4.090000152587891,"adjusted":4.090000152587891,"volume":832600,"complete":true},{"date":"2026-08-10","close":4.110000133514404,"adjusted":4.110000133514404,"volume":1369000,"complete":true},{"date":"2026-08-11","close":4.050000190734863,"adjusted":4.050000190734863,"volume":711900,"complete":true},{"date":"2026-08-12","close":4.170000076293945,"adjusted":4.170000076293945,"volume":1366200,"complete":true},{"date":"2026-08-13","close":4.300000190734863,"adjusted":4.300000190734863,"volume":2449000,"complete":true},{"date":"2026-08-14","close":3.9200000762939453,"adjusted":3.9200000762939453,"volume":3752800,"complete":true},{"date":"2026-08-17","close":3.609999895095825,"adjusted":3.609999895095825,"volume":3845700,"complete":true},{"date":"2026-08-18","close":3.5399999618530273,"adjusted":3.5399999618530273,"volume":1534300,"complete":true},{"date":"2026-08-19","close":3.930000066757202,"adjusted":3.930000066757202,"volume":3076400,"complete":true},{"date":"2026-08-20","close":4.139999866485596,"adjusted":4.139999866485596,"volume":5709200,"complete":true},{"date":"2026-08-21","close":4.28000020980835,"adjusted":4.28000020980835,"volume":7324100,"complete":true},{"date":"2026-08-24","close":4.190000057220459,"adjusted":4.190000057220459,"volume":7567100,"complete":true},{"date":"2026-08-25","close":4.659999847412109,"adjusted":4.659999847412109,"volume":4261300,"complete":true},{"date":"2026-08-26","close":4.539999961853027,"adjusted":4.539999961853027,"volume":1790000,"complete":true},{"date":"2026-08-27","close":4.710000038146973,"adjusted":4.710000038146973,"volume":3375000,"complete":true},{"date":"2026-08-28","close":4.300000190734863,"adjusted":4.300000190734863,"volume":2429400,"complete":true},{"date":"2026-08-31","close":4.5,"adjusted":4.5,"volume":1775100,"complete":true},{"date":"2026-09-01","close":4.159999847412109,"adjusted":4.159999847412109,"volume":1667700,"complete":true},{"date":"2026-09-02","close":4.289999961853027,"adjusted":4.289999961853027,"volume":1010500,"complete":true},{"date":"2026-09-03","close":4.840000152587891,"adjusted":4.840000152587891,"volume":3638900,"complete":true},{"date":"2026-09-04","close":4.679999828338623,"adjusted":4.679999828338623,"volume":2001100,"complete":true},{"date":"2026-09-08","close":4.679999828338623,"adjusted":4.679999828338623,"volume":2160900,"complete":true},{"date":"2026-09-09","close":4.449999809265137,"adjusted":4.449999809265137,"volume":1379100,"complete":true},{"date":"2026-09-10","close":4.389999866485596,"adjusted":4.389999866485596,"volume":1150900,"complete":true},{"date":"2026-09-11","close":4.460000038146973,"adjusted":4.460000038146973,"volume":1783300,"complete":true},{"date":"2026-09-14","close":4.809999942779541,"adjusted":4.809999942779541,"volume":2127900,"complete":true},{"date":"2026-09-15","close":4.355000019073486,"adjusted":4.355000019073486,"volume":2066400,"complete":true},{"date":"2026-09-16","close":4.179999828338623,"adjusted":4.179999828338623,"volume":2315500,"complete":true},{"date":"2026-09-17","close":4.429999828338623,"adjusted":4.429999828338623,"volume":1793900,"complete":true},{"date":"2026-09-18","close":5.809999942779541,"adjusted":5.809999942779541,"volume":15431900,"complete":true},{"date":"2026-09-21","close":5.989999771118164,"adjusted":5.989999771118164,"volume":4640400,"complete":true},{"date":"2026-09-22","close":5.949999809265137,"adjusted":5.949999809265137,"volume":3610100,"complete":true},{"date":"2026-09-23","close":5.630000114440918,"adjusted":5.630000114440918,"volume":2907300,"complete":true},{"date":"2026-09-24","close":5.650000095367432,"adjusted":5.650000095367432,"volume":1753100,"complete":true},{"date":"2026-09-25","close":5.539999961853027,"adjusted":5.539999961853027,"volume":2485700,"complete":true},{"date":"2026-09-28","close":5.199999809265137,"adjusted":5.199999809265137,"volume":2010800,"complete":true},{"date":"2026-09-29","close":5.289999961853027,"adjusted":5.289999961853027,"volume":1748900,"complete":true},{"date":"2026-09-30","close":5.159999847412109,"adjusted":5.159999847412109,"volume":2188500,"complete":true},{"date":"2026-10-01","close":5.070000171661377,"adjusted":5.070000171661377,"volume":1465300,"complete":true},{"date":"2026-10-02","close":4.670000076293945,"adjusted":4.670000076293945,"volume":3569000,"complete":true},{"date":"2026-10-05","close":4.769999980926514,"adjusted":4.769999980926514,"volume":1418400,"complete":true},{"date":"2026-10-06","close":4.670000076293945,"adjusted":4.670000076293945,"volume":1416300,"complete":true},{"date":"2026-10-07","close":4.489999771118164,"adjusted":4.489999771118164,"volume":1996000,"complete":true},{"date":"2026-10-08","close":4.46999979019165,"adjusted":4.46999979019165,"volume":1882800,"complete":true},{"date":"2026-10-09","close":4.394999980926514,"adjusted":4.394999980926514,"volume":1442000,"complete":true}],"supply":[{"date":"2025-09-12","value":0},{"date":"2025-09-13","value":0},{"date":"2025-09-14","value":0},{"date":"2025-09-15","value":0},{"date":"2025-09-16","value":0},{"date":"2025-09-17","value":0},{"date":"2025-09-18","value":0},{"date":"2025-09-19","value":0},{"date":"2025-09-20","value":0},{"date":"2025-09-21","value":0},{"date":"2025-09-22","value":0},{"date":"2025-09-23","value":0},{"date":"2025-09-24","value":0},{"date":"2025-09-25","value":0},{"date":"2025-09-26","value":0},{"date":"2025-09-27","value":0},{"date":"2025-09-28","value":0},{"date":"2025-09-29","value":0},{"date":"2025-09-30","value":0},{"date":"2025-10-01","value":0},{"date":"2025-10-02","value":0},{"date":"2025-10-03","value":0},{"date":"2025-10-04","value":0},{"date":"2025-10-05","value":0},{"date":"2025-10-06","value":0},{"date":"2025-10-07","value":0},{"date":"2025-10-08","value":0},{"date":"2025-10-09","value":0},{"date":"2025-10-10","value":0},{"date":"2025-10-11","value":0},{"date":"2025-10-12","value":0},{"date":"2025-10-13","value":0},{"date":"2025-10-14","value":0},{"date":"2025-10-15","value":0},{"date":"2025-10-16","value":0},{"date":"2025-10-17","value":0},{"date":"2025-10-18","value":0},{"date":"2025-10-19","value":0},{"date":"2025-10-20","value":0},{"date":"2025-10-21","value":0},{"date":"2025-10-22","value":0},{"date":"2025-10-23","value":0},{"date":"2025-10-24","value":0},{"date":"2025-10-25","value":0},{"date":"2025-10-26","value":0},{"date":"2025-10-27","value":0},{"date":"2025-10-28","value":0},{"date":"2025-10-29","value":0},{"date":"2025-10-30","value":0},{"date":"2025-10-31","value":0},{"date":"2025-11-01","value":0},{"date":"2025-11-02","value":0},{"date":"2025-11-03","value":0},{"date":"2025-11-04","value":0},{"date":"2025-11-05","value":0},{"date":"2025-11-06","value":0},{"date":"2025-11-07","value":0},{"date":"2025-11-08","value":0},{"date":"2025-11-09","value":0},{"date":"2025-11-10","value":0},{"date":"2025-11-11","value":0},{"date":"2025-11-12","value":0},{"date":"2025-11-13","value":0},{"date":"2025-11-14","value":0},{"date":"2025-11-15","value":0},{"date":"2025-11-16","value":0},{"date":"2025-11-17","value":0},{"date":"2025-11-18","value":0},{"date":"2025-11-19","value":0},{"date":"2025-11-20","value":0},{"date":"2025-11-21","value":0},{"date":"2025-11-22","value":0},{"date":"2025-11-23","value":0},{"date":"2025-11-24","value":0},{"date":"2025-11-25","value":0},{"date":"2025-11-26","value":0},{"date":"2025-11-27","value":0},{"date":"2025-11-28","value":0},{"date":"2025-11-29","value":0},{"date":"2025-11-30","value":0},{"date":"2025-12-01","value":0},{"date":"2025-12-02","value":0},{"date":"2025-12-03","value":0},{"date":"2025-12-04","value":0},{"date":"2025-12-05","value":0},{"date":"2025-12-06","value":0},{"date":"2025-12-07","value":0},{"date":"2025-12-08","value":0},{"date":"2025-12-09","value":0},{"date":"2025-12-10","value":0},{"date":"2025-12-11","value":0},{"date":"2025-12-12","value":0},{"date":"2025-12-13","value":0},{"date":"2025-12-14","value":0},{"date":"2025-12-15","value":0},{"date":"2025-12-16","value":0},{"date":"2025-12-17","value":0},{"date":"2025-12-18","value":0},{"date":"2025-12-19","value":0},{"date":"2025-12-20","value":0},{"date":"2025-12-21","value":0},{"date":"2025-12-22","value":0},{"date":"2025-12-23","value":0},{"date":"2025-12-24","value":0},{"date":"2025-12-25","value":0},{"date":"2025-12-26","value":0},{"date":"2025-12-27","value":0},{"date":"2025-12-28","value":0},{"date":"2025-12-29","value":0},{"date":"2025-12-30","value":0},{"date":"2025-12-31","value":0},{"date":"2026-01-01","value":0},{"date":"2026-01-02","value":0},{"date":"2026-01-03","value":0},{"date":"2026-01-04","value":0},{"date":"2026-01-05","value":0},{"date":"2026-01-06","value":0},{"date":"2026-01-07","value":0},{"date":"2026-01-08","value":0},{"date":"2026-01-09","value":0},{"date":"2026-01-10","value":0},{"date":"2026-01-11","value":0},{"date":"2026-01-12","value":0},{"date":"2026-01-13","value":0},{"date":"2026-01-14","value":0},{"date":"2026-01-15","value":0},{"date":"2026-01-16","value":0},{"date":"2026-01-17","value":0},{"date":"2026-01-18","value":0},{"date":"2026-01-19","value":0},{"date":"2026-01-20","value":0},{"date":"2026-01-21","value":0},{"date":"2026-01-22","value":0},{"date":"2026-01-23","value":0},{"date":"2026-01-24","value":0},{"date":"2026-01-25","value":0},{"date":"2026-01-26","value":0},{"date":"2026-01-27","value":0},{"date":"2026-01-28","value":0},{"date":"2026-01-29","value":0},{"date":"2026-01-30","value":0},{"date":"2026-01-31","value":0},{"date":"2026-02-01","value":0},{"date":"2026-02-02","value":0},{"date":"2026-02-03","value":0},{"date":"2026-02-04","value":0},{"date":"2026-02-05","value":0},{"date":"2026-02-06","value":0},{"date":"2026-02-07","value":0},{"date":"2026-02-08","value":0},{"date":"2026-02-09","value":0},{"date":"2026-02-10","value":0},{"date":"2026-02-11","value":0},{"date":"2026-02-12","value":0},{"date":"2026-02-13","value":0},{"date":"2026-02-14","value":0},{"date":"2026-02-15","value":0},{"date":"2026-02-16","value":0},{"date":"2026-02-17","value":0},{"date":"2026-02-18","value":0},{"date":"2026-02-19","value":0},{"date":"2026-02-20","value":0},{"date":"2026-02-21","value":0},{"date":"2026-02-22","value":0},{"date":"2026-02-23","value":0},{"date":"2026-02-24","value":0},{"date":"2026-02-25","value":0},{"date":"2026-02-26","value":0},{"date":"2026-02-27","value":0},{"date":"2026-02-28","value":0},{"date":"2026-03-01","value":0},{"date":"2026-03-02","value":0},{"date":"2026-03-03","value":0},{"date":"2026-03-04","value":0},{"date":"2026-03-05","value":0},{"date":"2026-03-06","value":0},{"date":"2026-03-07","value":0},{"date":"2026-03-08","value":0},{"date":"2026-03-09","value":0},{"date":"2026-03-10","value":0},{"date":"2026-03-11","value":26777977.0},{"date":"2026-03-12","value":26777977.0},{"date":"2026-03-13","value":26777977.0},{"date":"2026-03-14","value":26777977.0},{"date":"2026-03-15","value":26777977.0},{"date":"2026-03-16","value":26777977.0},{"date":"2026-03-17","value":26777977.0},{"date":"2026-03-18","value":26777977.0},{"date":"2026-03-19","value":26777977.0},{"date":"2026-03-20","value":26777977.0},{"date":"2026-03-21","value":26777977.0},{"date":"2026-03-22","value":26777977.0},{"date":"2026-03-23","value":26777977.0},{"date":"2026-03-24","value":26777977.0},{"date":"2026-03-25","value":26777977.0},{"date":"2026-03-26","value":26777977.0},{"date":"2026-03-27","value":26777977.0},{"date":"2026-03-28","value":26777977.0},{"date":"2026-03-29","value":26777977.0},{"date":"2026-03-30","value":26777977.0},{"date":"2026-03-31","value":26777977.0},{"date":"2026-04-01","value":26777977.0},{"date":"2026-04-02","value":26777977.0},{"date":"2026-04-03","value":26777977.0},{"date":"2026-04-04","value":26777977.0},{"date":"2026-04-05","value":26777977.0},{"date":"2026-04-06","value":26777977.0},{"date":"2026-04-07","value":26777977.0},{"date":"2026-04-08","value":26777977.0},{"date":"2026-04-09","value":26777977.0},{"date":"2026-04-10","value":26777977.0},{"date":"2026-04-11","value":26777977.0},{"date":"2026-04-12","value":26777977.0},{"date":"2026-04-13","value":26777977.0},{"date":"2026-04-14","value":26777977.0},{"date":"2026-04-15","value":26777977.0},{"date":"2026-04-16","value":26777977.0},{"date":"2026-04-17","value":26777977.0},{"date":"2026-04-18","value":26777977.0},{"date":"2026-04-19","value":26777977.0},{"date":"2026-04-20","value":26777977.0},{"date":"2026-04-21","value":26777977.0},{"date":"2026-04-22","value":26777977.0},{"date":"2026-04-23","value":26777977.0},{"date":"2026-04-24","value":26777977.0},{"date":"2026-04-25","value":26777977.0},{"date":"2026-04-26","value":26777977.0},{"date":"2026-04-27","value":26777977.0},{"date":"2026-04-28","value":26777977.0},{"date":"2026-04-29","value":26777977.0},{"date":"2026-04-30","value":26777977.0},{"date":"2026-05-01","value":26777977.0},{"date":"2026-05-02","value":26777977.0},{"date":"2026-05-03","value":26777977.0},{"date":"2026-05-04","value":26777977.0},{"date":"2026-05-05","value":26777977.0},{"date":"2026-05-06","value":26777977.0},{"date":"2026-05-07","value":26777977.0},{"date":"2026-05-08","value":26777977.0},{"date":"2026-05-09","value":26777977.0},{"date":"2026-05-10","value":26777977.0},{"date":"2026-05-11","value":26777977.0},{"date":"2026-05-12","value":26777977.0},{"date":"2026-05-13","value":26777977.0},{"date":"2026-05-14","value":26777977.0},{"date":"2026-05-15","value":26777977.0},{"date":"2026-05-16","value":26777977.0},{"date":"2026-05-17","value":26777977.0},{"date":"2026-05-18","value":26777977.0},{"date":"2026-05-19","value":26777977.0},{"date":"2026-05-20","value":26777977.0},{"date":"2026-05-21","value":26777977.0},{"date":"2026-05-22","value":26777977.0},{"date":"2026-05-23","value":26777977.0},{"date":"2026-05-24","value":26777977.0},{"date":"2026-05-25","value":26777977.0},{"date":"2026-05-26","value":26777977.0},{"date":"2026-05-27","value":26777977.0},{"date":"2026-05-28","value":26777977.0},{"date":"2026-05-29","value":26777977.0},{"date":"2026-05-30","value":26777977.0},{"date":"2026-05-31","value":26777977.0},{"date":"2026-06-01","value":26777977.0},{"date":"2026-06-02","value":26777977.0},{"date":"2026-06-03","value":26777977.0},{"date":"2026-06-04","value":26777977.0},{"date":"2026-06-05","value":26777977.0},{"date":"2026-06-06","value":26777977.0},{"date":"2026-06-07","value":26777977.0},{"date":"2026-06-08","value":26777977.0},{"date":"2026-06-09","value":26777977.0},{"date":"2026-06-10","value":26777977.0},{"date":"2026-06-11","value":26777977.0},{"date":"2026-06-12","value":26777977.0},{"date":"2026-06-13","value":26777977.0},{"date":"2026-06-14","value":26777977.0},{"date":"2026-06-15","value":26777977.0},{"date":"2026-06-16","value":26777977.0},{"date":"2026-06-17","value":26777977.0},{"date":"2026-06-18","value":26777977.0},{"date":"2026-06-19","value":26777977.0},{"date":"2026-06-20","value":26777977.0},{"date":"2026-06-21","value":26777977.0},{"date":"2026-06-22","value":26777977.0},{"date":"2026-06-23","value":26777977.0},{"date":"2026-06-24","value":26777977.0},{"date":"2026-06-25","value":26777977.0},{"date":"2026-06-26","value":26777977.0},{"date":"2026-06-27","value":26777977.0},{"date":"2026-06-28","value":26777977.0},{"date":"2026-06-29","value":26777977.0},{"date":"2026-06-30","value":26777977.0},{"date":"2026-07-01","value":26777977.0},{"date":"2026-07-02","value":26777977.0},{"date":"2026-07-03","value":26777977.0},{"date":"2026-07-04","value":26777977.0},{"date":"2026-07-05","value":26777977.0},{"date":"2026-07-06","value":26777977.0},{"date":"2026-07-07","value":26777977.0},{"date":"2026-07-08","value":26777977.0},{"date":"2026-07-09","value":26777977.0},{"date":"2026-07-10","value":26777977.0},{"date":"2026-07-11","value":26777977.0},{"date":"2026-07-12","value":26777977.0},{"date":"2026-07-13","value":26777977.0},{"date":"2026-07-14","value":26777977.0},{"date":"2026-07-15","value":26777977.0},{"date":"2026-07-16","value":26777977.0},{"date":"2026-07-17","value":26777977.0},{"date":"2026-07-18","value":26777977.0},{"date":"2026-07-19","value":26777977.0},{"date":"2026-07-20","value":26777977.0},{"date":"2026-07-21","value":26777977.0},{"date":"2026-07-22","value":26777977.0},{"date":"2026-07-23","value":26777977.0},{"date":"2026-07-24","value":26777977.0},{"date":"2026-07-25","value":26777977.0},{"date":"2026-07-26","value":26777977.0},{"date":"2026-07-27","value":26777977.0},{"date":"2026-07-28","value":26777977.0},{"date":"2026-07-29","value":26777977.0},{"date":"2026-07-30","value":26777977.0},{"date":"2026-07-31","value":26777977.0},{"date":"2026-08-01","value":26777977.0},{"date":"2026-08-02","value":26777977.0},{"date":"2026-08-03","value":26777977.0},{"date":"2026-08-04","value":26777977.0},{"date":"2026-08-05","value":26777977.0},{"date":"2026-08-06","value":26777977.0},{"date":"2026-08-07","value":26777977.0},{"date":"2026-08-08","value":26777977.0},{"date":"2026-08-09","value":26777977.0},{"date":"2026-08-10","value":26777977.0},{"date":"2026-08-11","value":26777977.0},{"date":"2026-08-12","value":26777977.0},{"date":"2026-08-13","value":26777977.0},{"date":"2026-08-14","value":26777977.0},{"date":"2026-08-15","value":26777977.0},{"date":"2026-08-16","value":26777977.0},{"date":"2026-08-17","value":26777977.0},{"date":"2026-08-18","value":26777977.0},{"date":"2026-08-19","value":26777977.0},{"date":"2026-08-20","value":26777977.0},{"date":"2026-08-21","value":26777977.0},{"date":"2026-08-22","value":26777977.0},{"date":"2026-08-23","value":26777977.0},{"date":"2026-08-24","value":26777977.0},{"date":"2026-08-25","value":26777977.0},{"date":"2026-08-26","value":26777977.0},{"date":"2026-08-27","value":26777977.0},{"date":"2026-08-28","value":26777977.0},{"date":"2026-08-29","value":26777977.0},{"date":"2026-08-30","value":26777977.0},{"date":"2026-08-31","value":26777977.0},{"date":"2026-09-01","value":26777977.0},{"date":"2026-09-02","value":26777977.0},{"date":"2026-09-03","value":26777977.0},{"date":"2026-09-04","value":26777977.0},{"date":"2026-09-05","value":26777977.0},{"date":"2026-09-06","value":26777977.0},{"date":"2026-09-07","value":26777977.0},{"date":"2026-09-08","value":26777977.0},{"date":"2026-09-09","value":26777977.0},{"date":"2026-09-10","value":26777977.0},{"date":"2026-09-11","value":26777977.0},{"date":"2026-09-12","value":26777977.0},{"date":"2026-09-13","value":26777977.0},{"date":"2026-09-14","value":26777977.0},{"date":"2026-09-15","value":26777977.0},{"date":"2026-09-16","value":26777977.0},{"date":"2026-09-17","value":26777977.0},{"date":"2026-09-18","value":26777977.0},{"date":"2026-09-19","value":26777977.0},{"date":"2026-09-20","value":26777977.0},{"date":"2026-09-21","value":26777977.0},{"date":"2026-09-22","value":26777977.0},{"date":"2026-09-23","value":26777977.0},{"date":"2026-09-24","value":26777977.0},{"date":"2026-09-25","value":26777977.0},{"date":"2026-09-26","value":26777977.0},{"date":"2026-09-27","value":26777977.0},{"date":"2026-09-28","value":26777977.0},{"date":"2026-09-29","value":26777977.0},{"date":"2026-09-30","value":26777977.0},{"date":"2026-10-01","value":26777977.0},{"date":"2026-10-02","value":26777977.0},{"date":"2026-10-03","value":26777977.0},{"date":"2026-10-04","value":26777977.0},{"date":"2026-10-05","value":26777977.0},{"date":"2026-10-06","value":26777977.0},{"date":"2026-10-07","value":26777977.0},{"date":"2026-10-08","value":26777977.0},{"date":"2026-10-09","value":26777977.0},{"date":"2026-10-10","value":26777977.0},{"date":"2026-10-11","value":26777977.0},{"date":"2026-10-12","value":26777977.0},{"date":"2026-10-13","value":26777977.0},{"date":"2026-10-14","value":26777977.0},{"date":"2026-10-15","value":26777977.0},{"date":"2026-10-16","value":26777977.0},{"date":"2026-10-17","value":26777977.0},{"date":"2026-10-18","value":26777977.0},{"date":"2026-10-19","value":26777977.0},{"date":"2026-10-20","value":26777977.0},{"date":"2026-10-21","value":26777977.0},{"date":"2026-10-22","value":26777977.0},{"date":"2026-10-23","value":26777977.0},{"date":"2026-10-24","value":26777977.0},{"date":"2026-10-25","value":26777977.0},{"date":"2026-10-26","value":26777977.0},{"date":"2026-10-27","value":26777977.0},{"date":"2026-10-28","value":26777977.0},{"date":"2026-10-29","value":26777977.0},{"date":"2026-10-30","value":26777977.0},{"date":"2026-10-31","value":26777977.0},{"date":"2026-11-01","value":26777977.0},{"date":"2026-11-02","value":26777977.0},{"date":"2026-11-03","value":26777977.0},{"date":"2026-11-04","value":26777977.0},{"date":"2026-11-05","value":26777977.0},{"date":"2026-11-06","value":26777977.0},{"date":"2026-11-07","value":26777977.0},{"date":"2026-11-08","value":26777977.0},{"date":"2026-11-09","value":26777977.0},{"date":"2026-11-10","value":26777977.0},{"date":"2026-11-11","value":26777977.0},{"date":"2026-11-12","value":26777977.0},{"date":"2026-11-13","value":26777977.0},{"date":"2026-11-14","value":26777977.0},{"date":"2026-11-15","value":26777977.0},{"date":"2026-11-16","value":26777977.0},{"date":"2026-11-17","value":26777977.0},{"date":"2026-11-18","value":26777977.0},{"date":"2026-11-19","value":26777977.0},{"date":"2026-11-20","value":26777977.0},{"date":"2026-11-21","value":26777977.0},{"date":"2026-11-22","value":26777977.0},{"date":"2026-11-23","value":26777977.0},{"date":"2026-11-24","value":26777977.0},{"date":"2026-11-25","value":26777977.0},{"date":"2026-11-26","value":26777977.0},{"date":"2026-11-27","value":26777977.0},{"date":"2026-11-28","value":26777977.0},{"date":"2026-11-29","value":26777977.0},{"date":"2026-11-30","value":26777977.0},{"date":"2026-12-01","value":26777977.0},{"date":"2026-12-02","value":26777977.0},{"date":"2026-12-03","value":26777977.0},{"date":"2026-12-04","value":26777977.0},{"date":"2026-12-05","value":26777977.0},{"date":"2026-12-06","value":26777977.0},{"date":"2026-12-07","value":26777977.0},{"date":"2026-12-08","value":26777977.0},{"date":"2026-12-09","value":26777977.0},{"date":"2026-12-10","value":26777977.0},{"date":"2026-12-11","value":26777977.0},{"date":"2026-12-12","value":26777977.0},{"date":"2026-12-13","value":26777977.0},{"date":"2026-12-14","value":26777977.0},{"date":"2026-12-15","value":26777977.0},{"date":"2026-12-16","value":26777977.0},{"date":"2026-12-17","value":26777977.0},{"date":"2026-12-18","value":26777977.0},{"date":"2026-12-19","value":26777977.0},{"date":"2026-12-20","value":26777977.0},{"date":"2026-12-21","value":26777977.0},{"date":"2026-12-22","value":26777977.0},{"date":"2026-12-23","value":26777977.0},{"date":"2026-12-24","value":26777977.0},{"date":"2026-12-25","value":26777977.0},{"date":"2026-12-26","value":26777977.0},{"date":"2026-12-27","value":26777977.0},{"date":"2026-12-28","value":26777977.0},{"date":"2026-12-29","value":26777977.0},{"date":"2026-12-30","value":26777977.0},{"date":"2026-12-31","value":26777977.0},{"date":"2027-01-01","value":26777977.0},{"date":"2027-01-02","value":26777977.0},{"date":"2027-01-03","value":26777977.0},{"date":"2027-01-04","value":26777977.0},{"date":"2027-01-05","value":26777977.0},{"date":"2027-01-06","value":26777977.0},{"date":"2027-01-07","value":26777977.0},{"date":"2027-01-08","value":26777977.0},{"date":"2027-01-09","value":26777977.0},{"date":"2027-01-10","value":26777977.0},{"date":"2027-01-11","value":26777977.0},{"date":"2027-01-12","value":26777977.0},{"date":"2027-01-13","value":26777977.0},{"date":"2027-01-14","value":26777977.0},{"date":"2027-01-15","value":26777977.0},{"date":"2027-01-16","value":26777977.0},{"date":"2027-01-17","value":26777977.0},{"date":"2027-01-18","value":26777977.0},{"date":"2027-01-19","value":26777977.0},{"date":"2027-01-20","value":26777977.0},{"date":"2027-01-21","value":26777977.0},{"date":"2027-01-22","value":26777977.0},{"date":"2027-01-23","value":26777977.0},{"date":"2027-01-24","value":26777977.0},{"date":"2027-01-25","value":26777977.0},{"date":"2027-01-26","value":26777977.0},{"date":"2027-01-27","value":26777977.0},{"date":"2027-01-28","value":26777977.0},{"date":"2027-01-29","value":26777977.0},{"date":"2027-01-30","value":26777977.0},{"date":"2027-01-31","value":26777977.0},{"date":"2027-02-01","value":26777977.0},{"date":"2027-02-02","value":26777977.0},{"date":"2027-02-03","value":26777977.0},{"date":"2027-02-04","value":26777977.0},{"date":"2027-02-05","value":26777977.0},{"date":"2027-02-06","value":26777977.0},{"date":"2027-02-07","value":26777977.0},{"date":"2027-02-08","value":26777977.0},{"date":"2027-02-09","value":26777977.0},{"date":"2027-02-10","value":26777977.0},{"date":"2027-02-11","value":26777977.0},{"date":"2027-02-12","value":26777977.0},{"date":"2027-02-13","value":26777977.0},{"date":"2027-02-14","value":26777977.0},{"date":"2027-02-15","value":26777977.0},{"date":"2027-02-16","value":26777977.0},{"date":"2027-02-17","value":26777977.0},{"date":"2027-02-18","value":26777977.0},{"date":"2027-02-19","value":26777977.0},{"date":"2027-02-20","value":26777977.0},{"date":"2027-02-21","value":26777977.0},{"date":"2027-02-22","value":26777977.0},{"date":"2027-02-23","value":26777977.0},{"date":"2027-02-24","value":26777977.0},{"date":"2027-02-25","value":26777977.0},{"date":"2027-02-26","value":26777977.0},{"date":"2027-02-27","value":26777977.0},{"date":"2027-02-28","value":26777977.0},{"date":"2027-03-01","value":26777977.0},{"date":"2027-03-02","value":26777977.0},{"date":"2027-03-03","value":26777977.0},{"date":"2027-03-04","value":26777977.0},{"date":"2027-03-05","value":26777977.0},{"date":"2027-03-06","value":26777977.0},{"date":"2027-03-07","value":26777977.0},{"date":"2027-03-08","value":26777977.0},{"date":"2027-03-09","value":26777977.0},{"date":"2027-03-10","value":26777977.0},{"date":"2027-03-11","value":26777977.0},{"date":"2027-03-12","value":26777977.0},{"date":"2027-03-13","value":26777977.0},{"date":"2027-03-14","value":26777977.0},{"date":"2027-03-15","value":26777977.0},{"date":"2027-03-16","value":26777977.0},{"date":"2027-03-17","value":26777977.0},{"date":"2027-03-18","value":26777977.0},{"date":"2027-03-19","value":26777977.0},{"date":"2027-03-20","value":26777977.0},{"date":"2027-03-21","value":26777977.0},{"date":"2027-03-22","value":26777977.0},{"date":"2027-03-23","value":26777977.0},{"date":"2027-03-24","value":26777977.0},{"date":"2027-03-25","value":26777977.0},{"date":"2027-03-26","value":26777977.0},{"date":"2027-03-27","value":26777977.0},{"date":"2027-03-28","value":26777977.0},{"date":"2027-03-29","value":26777977.0},{"date":"2027-03-30","value":26777977.0},{"date":"2027-03-31","value":26777977.0},{"date":"2027-04-01","value":26777977.0},{"date":"2027-04-02","value":26777977.0},{"date":"2027-04-03","value":26777977.0},{"date":"2027-04-04","value":26777977.0},{"date":"2027-04-05","value":26777977.0},{"date":"2027-04-06","value":26777977.0},{"date":"2027-04-07","value":26777977.0},{"date":"2027-04-08","value":26777977.0},{"date":"2027-04-09","value":26777977.0},{"date":"2027-04-10","value":26777977.0},{"date":"2027-04-11","value":26777977.0},{"date":"2027-04-12","value":26777977.0},{"date":"2027-04-13","value":26777977.0},{"date":"2027-04-14","value":26777977.0},{"date":"2027-04-15","value":26777977.0},{"date":"2027-04-16","value":26777977.0},{"date":"2027-04-17","value":26777977.0},{"date":"2027-04-18","value":26777977.0},{"date":"2027-04-19","value":26777977.0},{"date":"2027-04-20","value":26777977.0},{"date":"2027-04-21","value":26777977.0},{"date":"2027-04-22","value":26777977.0},{"date":"2027-04-23","value":26777977.0},{"date":"2027-04-24","value":26777977.0},{"date":"2027-04-25","value":26777977.0},{"date":"2027-04-26","value":26777977.0},{"date":"2027-04-27","value":26777977.0},{"date":"2027-04-28","value":26777977.0},{"date":"2027-04-29","value":26777977.0},{"date":"2027-04-30","value":26777977.0},{"date":"2027-05-01","value":26777977.0},{"date":"2027-05-02","value":26777977.0},{"date":"2027-05-03","value":26777977.0},{"date":"2027-05-04","value":26777977.0},{"date":"2027-05-05","value":26777977.0},{"date":"2027-05-06","value":26777977.0},{"date":"2027-05-07","value":26777977.0},{"date":"2027-05-08","value":26777977.0},{"date":"2027-05-09","value":26777977.0},{"date":"2027-05-10","value":26777977.0},{"date":"2027-05-11","value":26777977.0},{"date":"2027-05-12","value":26777977.0},{"date":"2027-05-13","value":26777977.0},{"date":"2027-05-14","value":26777977.0},{"date":"2027-05-15","value":26777977.0},{"date":"2027-05-16","value":26777977.0},{"date":"2027-05-17","value":26777977.0},{"date":"2027-05-18","value":26777977.0},{"date":"2027-05-19","value":26777977.0},{"date":"2027-05-20","value":26777977.0},{"date":"2027-05-21","value":26777977.0},{"date":"2027-05-22","value":26777977.0},{"date":"2027-05-23","value":26777977.0},{"date":"2027-05-24","value":26777977.0},{"date":"2027-05-25","value":26777977.0},{"date":"2027-05-26","value":26777977.0},{"date":"2027-05-27","value":26777977.0},{"date":"2027-05-28","value":26777977.0},{"date":"2027-05-29","value":26777977.0},{"date":"2027-05-30","value":26777977.0},{"date":"2027-05-31","value":26777977.0},{"date":"2027-06-01","value":26777977.0},{"date":"2027-06-02","value":26777977.0},{"date":"2027-06-03","value":26777977.0},{"date":"2027-06-04","value":26777977.0},{"date":"2027-06-05","value":26777977.0},{"date":"2027-06-06","value":26777977.0},{"date":"2027-06-07","value":26777977.0},{"date":"2027-06-08","value":26777977.0},{"date":"2027-06-09","value":26777977.0},{"date":"2027-06-10","value":26777977.0},{"date":"2027-06-11","value":26777977.0},{"date":"2027-06-12","value":26777977.0},{"date":"2027-06-13","value":26777977.0},{"date":"2027-06-14","value":26777977.0},{"date":"2027-06-15","value":26777977.0},{"date":"2027-06-16","value":26777977.0},{"date":"2027-06-17","value":26777977.0},{"date":"2027-06-18","value":26777977.0},{"date":"2027-06-19","value":26777977.0},{"date":"2027-06-20","value":26777977.0},{"date":"2027-06-21","value":26777977.0},{"date":"2027-06-22","value":26777977.0},{"date":"2027-06-23","value":26777977.0},{"date":"2027-06-24","value":26777977.0},{"date":"2027-06-25","value":26777977.0},{"date":"2027-06-26","value":26777977.0},{"date":"2027-06-27","value":26777977.0},{"date":"2027-06-28","value":26777977.0},{"date":"2027-06-29","value":26777977.0},{"date":"2027-06-30","value":26777977.0},{"date":"2027-07-01","value":26777977.0},{"date":"2027-07-02","value":26777977.0},{"date":"2027-07-03","value":26777977.0},{"date":"2027-07-04","value":26777977.0},{"date":"2027-07-05","value":26777977.0},{"date":"2027-07-06","value":26777977.0},{"date":"2027-07-07","value":26777977.0},{"date":"2027-07-08","value":26777977.0},{"date":"2027-07-09","value":26777977.0},{"date":"2027-07-10","value":26777977.0},{"date":"2027-07-11","value":26777977.0},{"date":"2027-07-12","value":26777977.0},{"date":"2027-07-13","value":26777977.0},{"date":"2027-07-14","value":26777977.0},{"date":"2027-07-15","value":26777977.0},{"date":"2027-07-16","value":26777977.0},{"date":"2027-07-17","value":26777977.0},{"date":"2027-07-18","value":26777977.0},{"date":"2027-07-19","value":26777977.0},{"date":"2027-07-20","value":26777977.0},{"date":"2027-07-21","value":26777977.0},{"date":"2027-07-22","value":26777977.0},{"date":"2027-07-23","value":26777977.0},{"date":"2027-07-24","value":26777977.0},{"date":"2027-07-25","value":26777977.0},{"date":"2027-07-26","value":26777977.0},{"date":"2027-07-27","value":26777977.0},{"date":"2027-07-28","value":26777977.0},{"date":"2027-07-29","value":26777977.0},{"date":"2027-07-30","value":26777977.0},{"date":"2027-07-31","value":26777977.0},{"date":"2027-08-01","value":26777977.0},{"date":"2027-08-02","value":26777977.0},{"date":"2027-08-03","value":26777977.0},{"date":"2027-08-04","value":26777977.0},{"date":"2027-08-05","value":26777977.0},{"date":"2027-08-06","value":26777977.0},{"date":"2027-08-07","value":26777977.0},{"date":"2027-08-08","value":26777977.0},{"date":"2027-08-09","value":26777977.0},{"date":"2027-08-10","value":26777977.0},{"date":"2027-08-11","value":26777977.0},{"date":"2027-08-12","value":26777977.0},{"date":"2027-08-13","value":26777977.0},{"date":"2027-08-14","value":26777977.0},{"date":"2027-08-15","value":26777977.0},{"date":"2027-08-16","value":26777977.0},{"date":"2027-08-17","value":26777977.0},{"date":"2027-08-18","value":26777977.0},{"date":"2027-08-19","value":26777977.0},{"date":"2027-08-20","value":26777977.0},{"date":"2027-08-21","value":26777977.0},{"date":"2027-08-22","value":26777977.0},{"date":"2027-08-23","value":26777977.0},{"date":"2027-08-24","value":26777977.0},{"date":"2027-08-25","value":26777977.0},{"date":"2027-08-26","value":26777977.0},{"date":"2027-08-27","value":26777977.0},{"date":"2027-08-28","value":26777977.0},{"date":"2027-08-29","value":26777977.0},{"date":"2027-08-30","value":26777977.0},{"date":"2027-08-31","value":26777977.0},{"date":"2027-09-01","value":26777977.0},{"date":"2027-09-02","value":26777977.0},{"date":"2027-09-03","value":26777977.0},{"date":"2027-09-04","value":26777977.0},{"date":"2027-09-05","value":26777977.0},{"date":"2027-09-06","value":26777977.0},{"date":"2027-09-07","value":26777977.0},{"date":"2027-09-08","value":26777977.0},{"date":"2027-09-09","value":26777977.0},{"date":"2027-09-10","value":26777977.0},{"date":"2027-09-11","value":26777977.0},{"date":"2027-09-12","value":26777977.0},{"date":"2027-09-13","value":26777977.0},{"date":"2027-09-14","value":26777977.0},{"date":"2027-09-15","value":26777977.0},{"date":"2027-09-16","value":26777977.0},{"date":"2027-09-17","value":26777977.0},{"date":"2027-09-18","value":26777977.0},{"date":"2027-09-19","value":26777977.0},{"date":"2027-09-20","value":26777977.0},{"date":"2027-09-21","value":26777977.0},{"date":"2027-09-22","value":26777977.0},{"date":"2027-09-23","value":26777977.0},{"date":"2027-09-24","value":26777977.0},{"date":"2027-09-25","value":26777977.0},{"date":"2027-09-26","value":26777977.0},{"date":"2027-09-27","value":26777977.0},{"date":"2027-09-28","value":26777977.0},{"date":"2027-09-29","value":26777977.0},{"date":"2027-09-30","value":26777977.0},{"date":"2027-10-01","value":26777977.0},{"date":"2027-10-02","value":26777977.0},{"date":"2027-10-03","value":26777977.0},{"date":"2027-10-04","value":26777977.0},{"date":"2027-10-05","value":26777977.0},{"date":"2027-10-06","value":26777977.0},{"date":"2027-10-07","value":26777977.0},{"date":"2027-10-08","value":26777977.0},{"date":"2027-10-09","value":26777977.0},{"date":"2027-10-10","value":26777977.0},{"date":"2027-10-11","value":26777977.0}],"analysis":{"all":{"models":{"levels":{"status":"constant","n":148,"r2":null,"coefficients":{},"holdout_r2":null},"linear":{"status":"ok","n":271,"small_sample":false,"r2":0.518564,"coefficients":{"intercept":14.01463414,"supply_millions":-0.3465095},"holdout_r2":0.986455},"returns":{"status":"constant","n":142,"r2":null,"coefficients":{},"holdout_r2":null},"market":{"status":"constant","n":142,"r2":null,"coefficients":{},"holdout_r2":null}},"events":[{"id":"gemini-2026-03-11-first-session-after-expiry","date":"2026-03-11","session_date":"2026-03-11","before":42.6154,"after":-35.7066,"path":[{"session":-5,"return":-6.2568},{"session":-4,"return":-0.2158},{"session":-3,"return":-3.5599},{"session":-2,"return":-6.041},{"session":-1,"return":0.0},{"session":0,"return":-6.7961},{"session":1,"return":-14.7789},{"session":2,"return":-16.343},{"session":3,"return":-22.1144},{"session":4,"return":-23.301},{"session":5,"return":-35.7066}],"market_adjusted":-33.3808,"volatility_ratio":0.4483,"turn":true,"independent_window":true}],"event_count":1,"mean_after":-35.7066,"mean_before":42.6154,"turns":1,"window":["2025-09-12","2026-10-09"],"benchmark":"SPY","as_of":"current_reconstruction"},"1y":{"models":{"levels":{"status":"constant","n":148,"r2":null,"coefficients":{},"holdout_r2":null},"linear":{"status":"ok","n":252,"small_sample":false,"r2":0.574022,"coefficients":{"intercept":11.94480768,"supply_millions":-0.26921365},"holdout_r2":0.975962},"returns":{"status":"constant","n":142,"r2":null,"coefficients":{},"holdout_r2":null},"market":{"status":"constant","n":142,"r2":null,"coefficients":{},"holdout_r2":null}},"events":[{"id":"gemini-2026-03-11-first-session-after-expiry","date":"2026-03-11","session_date":"2026-03-11","before":42.6154,"after":-35.7066,"path":[{"session":-5,"return":-6.2568},{"session":-4,"return":-0.2158},{"session":-3,"return":-3.5599},{"session":-2,"return":-6.041},{"session":-1,"return":0.0},{"session":0,"return":-6.7961},{"session":1,"return":-14.7789},{"session":2,"return":-16.343},{"session":3,"return":-22.1144},{"session":4,"return":-23.301},{"session":5,"return":-35.7066}],"market_adjusted":-33.3808,"volatility_ratio":0.4483,"turn":true,"independent_window":true}],"event_count":1,"mean_after":-35.7066,"mean_before":42.6154,"turns":1,"window":["2025-10-09","2026-10-09"],"benchmark":"SPY","as_of":"current_reconstruction"},"3m":{"models":{"levels":{"status":"constant","n":66,"r2":null,"coefficients":{},"holdout_r2":null},"linear":{"status":"constant","n":66,"r2":null,"coefficients":{},"holdout_r2":null},"returns":{"status":"constant","n":60,"r2":null,"coefficients":{},"holdout_r2":null},"market":{"status":"constant","n":60,"r2":null,"coefficients":{},"holdout_r2":null}},"events":[],"event_count":0,"mean_after":null,"mean_before":null,"turns":0,"window":["2026-07-09","2026-10-09"],"benchmark":"SPY","as_of":"current_reconstruction"}},"price_source":{"symbol":"GEMI","currency":"USD","interval":"1d","retrieved_at":"2026-10-11T02:00:22.844133Z","source_url":"https://query1.finance.yahoo.com/v8/finance/chart/GEMI?interval=1d&period1=1757635200&period2=1791684022&events=splits%2Cdiv","sha256":"9d9e359a3211da8e052eedb38d09144a7e8e05924c80fe32b9cf4e37461bf17b"},"schedule_source":{"kind":"reviewed_schedule","reviewed_at":"2026-10-10"},"schedule_error":null,"state":"current","last_attempt":"2026-10-11T02:00:21.901049+00:00","error":null,"benchmark_as_of":"2026-10-09"},{"id":"HNGE","definition":{"id":"HNGE","name":"Hinge Health","category":"stock","price_symbol":"HNGE","price_start":"2025-05-22","unit":"shares","supply_label":"Published eligibility ceiling","basis":"IPO shares plus the prospectus estimate of shares available when the lockup ends.","coverage":"dated","notes":["The final value is the prospectus estimate, not a later verified float. Actual award settlements and share repurchases can differ."],"releases":[{"id":"hinge-2025-05-22-ipo-shares","date":"2025-05-22","amount":13666000.0,"label":"IPO shares","source":"hinge","detail":"Shares offered in the IPO, excluding the optional additional allocation.","precision":"day","kind":"initial","eligible":true},{"id":"hinge-early-2025-08-19-employee-early-release","date":"2025-08-19","amount":1660000.0,"label":"Employee early release","source":"hinge-early","detail":"Issuer confirmed the price condition was satisfied; approximately 1.66M shares.","precision":"day","kind":"cliff","eligible":true},{"id":"hinge-2025-11-17-standard-lockup-release","date":"2025-11-17","amount":65271784.0,"label":"Standard lockup release","source":"hinge","detail":"Raises the cumulative ceiling to 80,597,784 as estimated in the IPO prospectus.","precision":"day","kind":"cliff","eligible":true}],"streams":[],"sources":[{"id":"hinge","title":"Hinge Health \u00b7 final prospectus","url":"https://www.sec.gov/Archives/edgar/data/1673743/000119312525125262/d829170d424b4.htm","kind":"filing","reviewed_at":"2026-10-10","sha256":"e4d450ea4a384a8fbcaec39c92fa807665a0d9571214962e0d34e7c7d0c7e8b3"},{"id":"hinge-early","title":"Hinge Health \u00b7 confirmed early release","url":"https://www.sec.gov/Archives/edgar/data/0001673743/000095017025108048/hnge-20250806.htm","kind":"filing","reviewed_at":"2026-10-10","sha256":"1c3416af55659a75552bc407939b5fd9218b6b68afb0e67cdce73aeac983e4ea"},{"id":"hinge-q3","title":"Hinge Health \u00b7 Q3 lockup disclosure","url":"https://www.sec.gov/Archives/edgar/data/0001673743/000119312525272353/hnge-20250930.htm","kind":"filing","reviewed_at":"2026-10-10","sha256":"908acb81ced10d1629c6b1ba9a10b25eded421270afea86bcd4e5d5081c26574"}],"cik":1673743,"dynamic":null},"prices":[{"date":"2025-05-22","close":37.560001373291016,"adjusted":37.560001373291016,"volume":9172800,"complete":true},{"date":"2025-05-23","close":40.15999984741211,"adjusted":40.15999984741211,"volume":2821900,"complete":true},{"date":"2025-05-27","close":42.130001068115234,"adjusted":42.130001068115234,"volume":1911200,"complete":true},{"date":"2025-05-28","close":41.0,"adjusted":41.0,"volume":609100,"complete":true},{"date":"2025-05-29","close":39.15999984741211,"adjusted":39.15999984741211,"volume":1902200,"complete":true},{"date":"2025-05-30","close":38.84000015258789,"adjusted":38.84000015258789,"volume":634000,"complete":true},{"date":"2025-06-02","close":40.45000076293945,"adjusted":40.45000076293945,"volume":504600,"complete":true},{"date":"2025-06-03","close":40.34000015258789,"adjusted":40.34000015258789,"volume":372500,"complete":true},{"date":"2025-06-04","close":40.0099983215332,"adjusted":40.0099983215332,"volume":279900,"complete":true},{"date":"2025-06-05","close":38.5,"adjusted":38.5,"volume":406100,"complete":true},{"date":"2025-06-06","close":38.88999938964844,"adjusted":38.88999938964844,"volume":597600,"complete":true},{"date":"2025-06-09","close":38.0,"adjusted":38.0,"volume":296500,"complete":true},{"date":"2025-06-10","close":36.59000015258789,"adjusted":36.59000015258789,"volume":524900,"complete":true},{"date":"2025-06-11","close":35.15999984741211,"adjusted":35.15999984741211,"volume":567300,"complete":true},{"date":"2025-06-12","close":35.02000045776367,"adjusted":35.02000045776367,"volume":541400,"complete":true},{"date":"2025-06-13","close":34.849998474121094,"adjusted":34.849998474121094,"volume":311800,"complete":true},{"date":"2025-06-16","close":36.209999084472656,"adjusted":36.209999084472656,"volume":804100,"complete":true},{"date":"2025-06-17","close":38.0,"adjusted":38.0,"volume":826300,"complete":true},{"date":"2025-06-18","close":39.72999954223633,"adjusted":39.72999954223633,"volume":771400,"complete":true},{"date":"2025-06-20","close":42.06999969482422,"adjusted":42.06999969482422,"volume":1106200,"complete":true},{"date":"2025-06-23","close":43.689998626708984,"adjusted":43.689998626708984,"volume":1719200,"complete":true},{"date":"2025-06-24","close":46.91999816894531,"adjusted":46.91999816894531,"volume":1937900,"complete":true},{"date":"2025-06-25","close":44.529998779296875,"adjusted":44.529998779296875,"volume":1214300,"complete":true},{"date":"2025-06-26","close":44.959999084472656,"adjusted":44.959999084472656,"volume":1138800,"complete":true},{"date":"2025-06-27","close":46.5099983215332,"adjusted":46.5099983215332,"volume":1295700,"complete":true},{"date":"2025-06-30","close":51.75,"adjusted":51.75,"volume":2736100,"complete":true},{"date":"2025-07-01","close":45.310001373291016,"adjusted":45.310001373291016,"volume":2441500,"complete":true},{"date":"2025-07-02","close":44.61000061035156,"adjusted":44.61000061035156,"volume":1389000,"complete":true},{"date":"2025-07-03","close":46.630001068115234,"adjusted":46.630001068115234,"volume":632300,"complete":true},{"date":"2025-07-07","close":43.06999969482422,"adjusted":43.06999969482422,"volume":1240900,"complete":true},{"date":"2025-07-08","close":43.11000061035156,"adjusted":43.11000061035156,"volume":505500,"complete":true},{"date":"2025-07-09","close":44.81999969482422,"adjusted":44.81999969482422,"volume":542400,"complete":true},{"date":"2025-07-10","close":44.13999938964844,"adjusted":44.13999938964844,"volume":585600,"complete":true},{"date":"2025-07-11","close":47.63999938964844,"adjusted":47.63999938964844,"volume":1553300,"complete":true},{"date":"2025-07-14","close":47.93000030517578,"adjusted":47.93000030517578,"volume":830800,"complete":true},{"date":"2025-07-15","close":45.779998779296875,"adjusted":45.779998779296875,"volume":777300,"complete":true},{"date":"2025-07-16","close":46.95000076293945,"adjusted":46.95000076293945,"volume":422700,"complete":true},{"date":"2025-07-17","close":46.5,"adjusted":46.5,"volume":506800,"complete":true},{"date":"2025-07-18","close":46.959999084472656,"adjusted":46.959999084472656,"volume":364500,"complete":true},{"date":"2025-07-21","close":47.2599983215332,"adjusted":47.2599983215332,"volume":798500,"complete":true},{"date":"2025-07-22","close":46.68000030517578,"adjusted":46.68000030517578,"volume":504300,"complete":true},{"date":"2025-07-23","close":47.04999923706055,"adjusted":47.04999923706055,"volume":248800,"complete":true},{"date":"2025-07-24","close":45.97999954223633,"adjusted":45.97999954223633,"volume":254300,"complete":true},{"date":"2025-07-25","close":45.77000045776367,"adjusted":45.77000045776367,"volume":285600,"complete":true},{"date":"2025-07-28","close":45.310001373291016,"adjusted":45.310001373291016,"volume":286400,"complete":true},{"date":"2025-07-29","close":43.61000061035156,"adjusted":43.61000061035156,"volume":640500,"complete":true},{"date":"2025-07-30","close":45.029998779296875,"adjusted":45.029998779296875,"volume":321400,"complete":true},{"date":"2025-07-31","close":44.95000076293945,"adjusted":44.95000076293945,"volume":532900,"complete":true},{"date":"2025-08-01","close":44.95000076293945,"adjusted":44.95000076293945,"volume":571200,"complete":true},{"date":"2025-08-04","close":48.220001220703125,"adjusted":48.220001220703125,"volume":809500,"complete":true},{"date":"2025-08-05","close":48.220001220703125,"adjusted":48.220001220703125,"volume":1674400,"complete":true},{"date":"2025-08-06","close":60.54999923706055,"adjusted":60.54999923706055,"volume":2983300,"complete":true},{"date":"2025-08-07","close":60.349998474121094,"adjusted":60.349998474121094,"volume":867900,"complete":true},{"date":"2025-08-08","close":56.68000030517578,"adjusted":56.68000030517578,"volume":1295800,"complete":true},{"date":"2025-08-11","close":55.720001220703125,"adjusted":55.720001220703125,"volume":611900,"complete":true},{"date":"2025-08-12","close":55.9900016784668,"adjusted":55.9900016784668,"volume":522400,"complete":true},{"date":"2025-08-13","close":58.04999923706055,"adjusted":58.04999923706055,"volume":594800,"complete":true},{"date":"2025-08-14","close":57.189998626708984,"adjusted":57.189998626708984,"volume":448200,"complete":true},{"date":"2025-08-15","close":59.06999969482422,"adjusted":59.06999969482422,"volume":712900,"complete":true},{"date":"2025-08-18","close":59.029998779296875,"adjusted":59.029998779296875,"volume":782700,"complete":true},{"date":"2025-08-19","close":56.06999969482422,"adjusted":56.06999969482422,"volume":1902900,"complete":true},{"date":"2025-08-20","close":57.2400016784668,"adjusted":57.2400016784668,"volume":704200,"complete":true},{"date":"2025-08-21","close":56.0,"adjusted":56.0,"volume":545500,"complete":true},{"date":"2025-08-22","close":57.56999969482422,"adjusted":57.56999969482422,"volume":773300,"complete":true},{"date":"2025-08-25","close":55.06999969482422,"adjusted":55.06999969482422,"volume":493000,"complete":true},{"date":"2025-08-26","close":55.13999938964844,"adjusted":55.13999938964844,"volume":689500,"complete":true},{"date":"2025-08-27","close":57.77000045776367,"adjusted":57.77000045776367,"volume":846000,"complete":true},{"date":"2025-08-28","close":57.72999954223633,"adjusted":57.72999954223633,"volume":372500,"complete":true},{"date":"2025-08-29","close":56.08000183105469,"adjusted":56.08000183105469,"volume":479500,"complete":true},{"date":"2025-09-02","close":55.68000030517578,"adjusted":55.68000030517578,"volume":659500,"complete":true},{"date":"2025-09-03","close":57.439998626708984,"adjusted":57.439998626708984,"volume":922900,"complete":true},{"date":"2025-09-04","close":56.0099983215332,"adjusted":56.0099983215332,"volume":963600,"complete":true},{"date":"2025-09-05","close":55.06999969482422,"adjusted":55.06999969482422,"volume":780300,"complete":true},{"date":"2025-09-08","close":56.970001220703125,"adjusted":56.970001220703125,"volume":1316300,"complete":true},{"date":"2025-09-09","close":57.310001373291016,"adjusted":57.310001373291016,"volume":1210300,"complete":true},{"date":"2025-09-10","close":56.15999984741211,"adjusted":56.15999984741211,"volume":970100,"complete":true},{"date":"2025-09-11","close":59.97999954223633,"adjusted":59.97999954223633,"volume":1576200,"complete":true},{"date":"2025-09-12","close":57.630001068115234,"adjusted":57.630001068115234,"volume":1335600,"complete":true},{"date":"2025-09-15","close":58.06999969482422,"adjusted":58.06999969482422,"volume":922900,"complete":true},{"date":"2025-09-16","close":58.869998931884766,"adjusted":58.869998931884766,"volume":1003000,"complete":true},{"date":"2025-09-17","close":56.7400016784668,"adjusted":56.7400016784668,"volume":1647100,"complete":true},{"date":"2025-09-18","close":56.90999984741211,"adjusted":56.90999984741211,"volume":1615000,"complete":true},{"date":"2025-09-19","close":56.90999984741211,"adjusted":56.90999984741211,"volume":2667400,"complete":true},{"date":"2025-09-22","close":57.84000015258789,"adjusted":57.84000015258789,"volume":1081500,"complete":true},{"date":"2025-09-23","close":59.63999938964844,"adjusted":59.63999938964844,"volume":1844200,"complete":true},{"date":"2025-09-24","close":54.22999954223633,"adjusted":54.22999954223633,"volume":2282800,"complete":true},{"date":"2025-09-25","close":51.25,"adjusted":51.25,"volume":3073400,"complete":true},{"date":"2025-09-26","close":48.459999084472656,"adjusted":48.459999084472656,"volume":1222400,"complete":true},{"date":"2025-09-29","close":49.88999938964844,"adjusted":49.88999938964844,"volume":1352900,"complete":true},{"date":"2025-09-30","close":49.08000183105469,"adjusted":49.08000183105469,"volume":1158800,"complete":true},{"date":"2025-10-01","close":48.75,"adjusted":48.75,"volume":1135800,"complete":true},{"date":"2025-10-02","close":52.81999969482422,"adjusted":52.81999969482422,"volume":1223700,"complete":true},{"date":"2025-10-03","close":51.290000915527344,"adjusted":51.290000915527344,"volume":723400,"complete":true},{"date":"2025-10-06","close":51.68000030517578,"adjusted":51.68000030517578,"volume":678300,"complete":true},{"date":"2025-10-07","close":51.15999984741211,"adjusted":51.15999984741211,"volume":579100,"complete":true},{"date":"2025-10-08","close":53.810001373291016,"adjusted":53.810001373291016,"volume":536400,"complete":true},{"date":"2025-10-09","close":50.36000061035156,"adjusted":50.36000061035156,"volume":586800,"complete":true},{"date":"2025-10-10","close":49.790000915527344,"adjusted":49.790000915527344,"volume":765300,"complete":true},{"date":"2025-10-13","close":50.400001525878906,"adjusted":50.400001525878906,"volume":295600,"complete":true},{"date":"2025-10-14","close":50.439998626708984,"adjusted":50.439998626708984,"volume":377400,"complete":true},{"date":"2025-10-15","close":50.40999984741211,"adjusted":50.40999984741211,"volume":419300,"complete":true},{"date":"2025-10-16","close":50.7400016784668,"adjusted":50.7400016784668,"volume":506600,"complete":true},{"date":"2025-10-17","close":49.279998779296875,"adjusted":49.279998779296875,"volume":673900,"complete":true},{"date":"2025-10-20","close":51.279998779296875,"adjusted":51.279998779296875,"volume":638500,"complete":true},{"date":"2025-10-21","close":49.7400016784668,"adjusted":49.7400016784668,"volume":643200,"complete":true},{"date":"2025-10-22","close":48.86000061035156,"adjusted":48.86000061035156,"volume":881300,"complete":true},{"date":"2025-10-23","close":49.54999923706055,"adjusted":49.54999923706055,"volume":898000,"complete":true},{"date":"2025-10-24","close":49.599998474121094,"adjusted":49.599998474121094,"volume":1409800,"complete":true},{"date":"2025-10-27","close":49.869998931884766,"adjusted":49.869998931884766,"volume":579000,"complete":true},{"date":"2025-10-28","close":50.970001220703125,"adjusted":50.970001220703125,"volume":762800,"complete":true},{"date":"2025-10-29","close":49.599998474121094,"adjusted":49.599998474121094,"volume":843900,"complete":true},{"date":"2025-10-30","close":48.65999984741211,"adjusted":48.65999984741211,"volume":1111700,"complete":true},{"date":"2025-10-31","close":49.7599983215332,"adjusted":49.7599983215332,"volume":1191700,"complete":true},{"date":"2025-11-03","close":50.34000015258789,"adjusted":50.34000015258789,"volume":1460900,"complete":true},{"date":"2025-11-04","close":53.439998626708984,"adjusted":53.439998626708984,"volume":3699400,"complete":true},{"date":"2025-11-05","close":45.38999938964844,"adjusted":45.38999938964844,"volume":6181200,"complete":true},{"date":"2025-11-06","close":44.040000915527344,"adjusted":44.040000915527344,"volume":2624600,"complete":true},{"date":"2025-11-07","close":44.4900016784668,"adjusted":44.4900016784668,"volume":1151600,"complete":true},{"date":"2025-11-10","close":44.29999923706055,"adjusted":44.29999923706055,"volume":766900,"complete":true},{"date":"2025-11-11","close":44.310001373291016,"adjusted":44.310001373291016,"volume":581600,"complete":true},{"date":"2025-11-12","close":42.33000183105469,"adjusted":42.33000183105469,"volume":2282200,"complete":true},{"date":"2025-11-13","close":41.75,"adjusted":41.75,"volume":1685800,"complete":true},{"date":"2025-11-14","close":40.959999084472656,"adjusted":40.959999084472656,"volume":1861100,"complete":true},{"date":"2025-11-17","close":40.84000015258789,"adjusted":40.84000015258789,"volume":2290700,"complete":true},{"date":"2025-11-18","close":40.619998931884766,"adjusted":40.619998931884766,"volume":7801100,"complete":true},{"date":"2025-11-19","close":44.099998474121094,"adjusted":44.099998474121094,"volume":5591700,"complete":true},{"date":"2025-11-20","close":45.36000061035156,"adjusted":45.36000061035156,"volume":2852800,"complete":true},{"date":"2025-11-21","close":45.9900016784668,"adjusted":45.9900016784668,"volume":2061600,"complete":true},{"date":"2025-11-24","close":47.0099983215332,"adjusted":47.0099983215332,"volume":1720300,"complete":true},{"date":"2025-11-25","close":48.27000045776367,"adjusted":48.27000045776367,"volume":1125900,"complete":true},{"date":"2025-11-26","close":50.04999923706055,"adjusted":50.04999923706055,"volume":2872100,"complete":true},{"date":"2025-11-28","close":48.90999984741211,"adjusted":48.90999984741211,"volume":1023700,"complete":true},{"date":"2025-12-01","close":47.959999084472656,"adjusted":47.959999084472656,"volume":1475000,"complete":true},{"date":"2025-12-02","close":46.560001373291016,"adjusted":46.560001373291016,"volume":1282300,"complete":true},{"date":"2025-12-03","close":46.02000045776367,"adjusted":46.02000045776367,"volume":2085500,"complete":true},{"date":"2025-12-04","close":49.65999984741211,"adjusted":49.65999984741211,"volume":1493200,"complete":true},{"date":"2025-12-05","close":50.040000915527344,"adjusted":50.040000915527344,"volume":1474400,"complete":true},{"date":"2025-12-08","close":49.04999923706055,"adjusted":49.04999923706055,"volume":3156600,"complete":true},{"date":"2025-12-09","close":49.470001220703125,"adjusted":49.470001220703125,"volume":1210600,"complete":true},{"date":"2025-12-10","close":49.689998626708984,"adjusted":49.689998626708984,"volume":1271600,"complete":true},{"date":"2025-12-11","close":49.790000915527344,"adjusted":49.790000915527344,"volume":585900,"complete":true},{"date":"2025-12-12","close":49.70000076293945,"adjusted":49.70000076293945,"volume":886000,"complete":true},{"date":"2025-12-15","close":48.5,"adjusted":48.5,"volume":1253200,"complete":true},{"date":"2025-12-16","close":48.40999984741211,"adjusted":48.40999984741211,"volume":891400,"complete":true},{"date":"2025-12-17","close":48.0,"adjusted":48.0,"volume":941800,"complete":true},{"date":"2025-12-18","close":48.04999923706055,"adjusted":48.04999923706055,"volume":976000,"complete":true},{"date":"2025-12-19","close":47.25,"adjusted":47.25,"volume":1283500,"complete":true},{"date":"2025-12-22","close":48.63999938964844,"adjusted":48.63999938964844,"volume":798100,"complete":true},{"date":"2025-12-23","close":48.7599983215332,"adjusted":48.7599983215332,"volume":615700,"complete":true},{"date":"2025-12-24","close":48.20000076293945,"adjusted":48.20000076293945,"volume":267500,"complete":true},{"date":"2025-12-26","close":47.540000915527344,"adjusted":47.540000915527344,"volume":386400,"complete":true},{"date":"2025-12-29","close":47.09000015258789,"adjusted":47.09000015258789,"volume":446400,"complete":true},{"date":"2025-12-30","close":46.22999954223633,"adjusted":46.22999954223633,"volume":709300,"complete":true},{"date":"2025-12-31","close":46.45000076293945,"adjusted":46.45000076293945,"volume":1032300,"complete":true},{"date":"2026-01-02","close":45.560001373291016,"adjusted":45.560001373291016,"volume":1051800,"complete":true},{"date":"2026-01-05","close":46.880001068115234,"adjusted":46.880001068115234,"volume":1233600,"complete":true},{"date":"2026-01-06","close":48.83000183105469,"adjusted":48.83000183105469,"volume":869000,"complete":true},{"date":"2026-01-07","close":49.13999938964844,"adjusted":49.13999938964844,"volume":598400,"complete":true},{"date":"2026-01-08","close":49.40999984741211,"adjusted":49.40999984741211,"volume":875300,"complete":true},{"date":"2026-01-09","close":47.91999816894531,"adjusted":47.91999816894531,"volume":860800,"complete":true},{"date":"2026-01-12","close":48.470001220703125,"adjusted":48.470001220703125,"volume":677600,"complete":true},{"date":"2026-01-13","close":47.130001068115234,"adjusted":47.130001068115234,"volume":614300,"complete":true},{"date":"2026-01-14","close":43.33000183105469,"adjusted":43.33000183105469,"volume":766200,"complete":true},{"date":"2026-01-15","close":43.7599983215332,"adjusted":43.7599983215332,"volume":1148000,"complete":true},{"date":"2026-01-16","close":43.33000183105469,"adjusted":43.33000183105469,"volume":746700,"complete":true},{"date":"2026-01-20","close":41.619998931884766,"adjusted":41.619998931884766,"volume":685100,"complete":true},{"date":"2026-01-21","close":41.52000045776367,"adjusted":41.52000045776367,"volume":750600,"complete":true},{"date":"2026-01-22","close":41.77000045776367,"adjusted":41.77000045776367,"volume":665500,"complete":true},{"date":"2026-01-23","close":42.560001373291016,"adjusted":42.560001373291016,"volume":890000,"complete":true},{"date":"2026-01-26","close":41.560001373291016,"adjusted":41.560001373291016,"volume":867500,"complete":true},{"date":"2026-01-27","close":40.400001525878906,"adjusted":40.400001525878906,"volume":724400,"complete":true},{"date":"2026-01-28","close":37.650001525878906,"adjusted":37.650001525878906,"volume":913000,"complete":true},{"date":"2026-01-29","close":36.220001220703125,"adjusted":36.220001220703125,"volume":1808500,"complete":true},{"date":"2026-01-30","close":34.900001525878906,"adjusted":34.900001525878906,"volume":1252500,"complete":true},{"date":"2026-02-02","close":35.22999954223633,"adjusted":35.22999954223633,"volume":823200,"complete":true},{"date":"2026-02-03","close":33.06999969482422,"adjusted":33.06999969482422,"volume":1503900,"complete":true},{"date":"2026-02-04","close":33.25,"adjusted":33.25,"volume":1522100,"complete":true},{"date":"2026-02-05","close":31.790000915527344,"adjusted":31.790000915527344,"volume":1231200,"complete":true},{"date":"2026-02-06","close":31.170000076293945,"adjusted":31.170000076293945,"volume":1332400,"complete":true},{"date":"2026-02-09","close":32.15999984741211,"adjusted":32.15999984741211,"volume":1065800,"complete":true},{"date":"2026-02-10","close":33.04999923706055,"adjusted":33.04999923706055,"volume":3019500,"complete":true},{"date":"2026-02-11","close":38.7599983215332,"adjusted":38.7599983215332,"volume":5867000,"complete":true},{"date":"2026-02-12","close":39.470001220703125,"adjusted":39.470001220703125,"volume":3963800,"complete":true},{"date":"2026-02-13","close":38.939998626708984,"adjusted":38.939998626708984,"volume":2665800,"complete":true},{"date":"2026-02-17","close":39.189998626708984,"adjusted":39.189998626708984,"volume":1671100,"complete":true},{"date":"2026-02-18","close":40.560001373291016,"adjusted":40.560001373291016,"volume":1012400,"complete":true},{"date":"2026-02-19","close":41.91999816894531,"adjusted":41.91999816894531,"volume":1815000,"complete":true},{"date":"2026-02-20","close":41.310001373291016,"adjusted":41.310001373291016,"volume":1419800,"complete":true},{"date":"2026-02-23","close":38.45000076293945,"adjusted":38.45000076293945,"volume":1553500,"complete":true},{"date":"2026-02-24","close":40.11000061035156,"adjusted":40.11000061035156,"volume":1205400,"complete":true},{"date":"2026-02-25","close":40.650001525878906,"adjusted":40.650001525878906,"volume":1492800,"complete":true},{"date":"2026-02-26","close":43.66999816894531,"adjusted":43.66999816894531,"volume":1378600,"complete":true},{"date":"2026-02-27","close":42.7599983215332,"adjusted":42.7599983215332,"volume":1389200,"complete":true},{"date":"2026-03-02","close":44.86000061035156,"adjusted":44.86000061035156,"volume":974900,"complete":true},{"date":"2026-03-03","close":44.36000061035156,"adjusted":44.36000061035156,"volume":967600,"complete":true},{"date":"2026-03-04","close":45.709999084472656,"adjusted":45.709999084472656,"volume":1686600,"complete":true},{"date":"2026-03-05","close":45.84000015258789,"adjusted":45.84000015258789,"volume":1461000,"complete":true},{"date":"2026-03-06","close":46.13999938964844,"adjusted":46.13999938964844,"volume":1754700,"complete":true},{"date":"2026-03-09","close":45.9900016784668,"adjusted":45.9900016784668,"volume":1500400,"complete":true},{"date":"2026-03-10","close":45.970001220703125,"adjusted":45.970001220703125,"volume":1262900,"complete":true},{"date":"2026-03-11","close":45.439998626708984,"adjusted":45.439998626708984,"volume":1218300,"complete":true},{"date":"2026-03-12","close":44.459999084472656,"adjusted":44.459999084472656,"volume":1186600,"complete":true},{"date":"2026-03-13","close":45.0,"adjusted":45.0,"volume":1078700,"complete":true},{"date":"2026-03-16","close":43.33000183105469,"adjusted":43.33000183105469,"volume":718700,"complete":true},{"date":"2026-03-17","close":44.11000061035156,"adjusted":44.11000061035156,"volume":1253700,"complete":true},{"date":"2026-03-18","close":44.380001068115234,"adjusted":44.380001068115234,"volume":779500,"complete":true},{"date":"2026-03-19","close":44.5099983215332,"adjusted":44.5099983215332,"volume":798500,"complete":true},{"date":"2026-03-20","close":42.47999954223633,"adjusted":42.47999954223633,"volume":783800,"complete":true},{"date":"2026-03-23","close":42.11000061035156,"adjusted":42.11000061035156,"volume":740900,"complete":true},{"date":"2026-03-24","close":40.90999984741211,"adjusted":40.90999984741211,"volume":445100,"complete":true},{"date":"2026-03-25","close":40.189998626708984,"adjusted":40.189998626708984,"volume":759000,"complete":true},{"date":"2026-03-26","close":40.18000030517578,"adjusted":40.18000030517578,"volume":584300,"complete":true},{"date":"2026-03-27","close":36.25,"adjusted":36.25,"volume":1477000,"complete":true},{"date":"2026-03-30","close":36.77000045776367,"adjusted":36.77000045776367,"volume":890100,"complete":true},{"date":"2026-03-31","close":38.560001373291016,"adjusted":38.560001373291016,"volume":1248200,"complete":true},{"date":"2026-04-01","close":38.4900016784668,"adjusted":38.4900016784668,"volume":491900,"complete":true},{"date":"2026-04-02","close":38.97999954223633,"adjusted":38.97999954223633,"volume":475900,"complete":true},{"date":"2026-04-06","close":39.189998626708984,"adjusted":39.189998626708984,"volume":489600,"complete":true},{"date":"2026-04-07","close":38.02000045776367,"adjusted":38.02000045776367,"volume":495000,"complete":true},{"date":"2026-04-08","close":38.290000915527344,"adjusted":38.290000915527344,"volume":479200,"complete":true},{"date":"2026-04-09","close":35.97999954223633,"adjusted":35.97999954223633,"volume":810800,"complete":true},{"date":"2026-04-10","close":35.40999984741211,"adjusted":35.40999984741211,"volume":980200,"complete":true},{"date":"2026-04-13","close":37.83000183105469,"adjusted":37.83000183105469,"volume":758000,"complete":true},{"date":"2026-04-14","close":38.779998779296875,"adjusted":38.779998779296875,"volume":1050800,"complete":true},{"date":"2026-04-15","close":41.470001220703125,"adjusted":41.470001220703125,"volume":763800,"complete":true},{"date":"2026-04-16","close":42.91999816894531,"adjusted":42.91999816894531,"volume":783300,"complete":true},{"date":"2026-04-17","close":43.31999969482422,"adjusted":43.31999969482422,"volume":483200,"complete":true},{"date":"2026-04-20","close":43.93000030517578,"adjusted":43.93000030517578,"volume":561500,"complete":true},{"date":"2026-04-21","close":44.560001373291016,"adjusted":44.560001373291016,"volume":996600,"complete":true},{"date":"2026-04-22","close":44.7599983215332,"adjusted":44.7599983215332,"volume":358300,"complete":true},{"date":"2026-04-23","close":43.2400016784668,"adjusted":43.2400016784668,"volume":517900,"complete":true},{"date":"2026-04-24","close":44.290000915527344,"adjusted":44.290000915527344,"volume":431000,"complete":true},{"date":"2026-04-27","close":45.029998779296875,"adjusted":45.029998779296875,"volume":608400,"complete":true},{"date":"2026-04-28","close":44.7400016784668,"adjusted":44.7400016784668,"volume":1012300,"complete":true},{"date":"2026-04-29","close":43.9900016784668,"adjusted":43.9900016784668,"volume":901800,"complete":true},{"date":"2026-04-30","close":44.599998474121094,"adjusted":44.599998474121094,"volume":1131800,"complete":true},{"date":"2026-05-01","close":45.43000030517578,"adjusted":45.43000030517578,"volume":636200,"complete":true},{"date":"2026-05-04","close":48.88999938964844,"adjusted":48.88999938964844,"volume":1725100,"complete":true},{"date":"2026-05-05","close":49.75,"adjusted":49.75,"volume":5949800,"complete":true},{"date":"2026-05-06","close":54.84000015258789,"adjusted":54.84000015258789,"volume":5102200,"complete":true},{"date":"2026-05-07","close":55.0,"adjusted":55.0,"volume":2752800,"complete":true},{"date":"2026-05-08","close":56.02000045776367,"adjusted":56.02000045776367,"volume":1863100,"complete":true},{"date":"2026-05-11","close":54.7400016784668,"adjusted":54.7400016784668,"volume":1782100,"complete":true},{"date":"2026-05-12","close":55.220001220703125,"adjusted":55.220001220703125,"volume":1155300,"complete":true},{"date":"2026-05-13","close":54.060001373291016,"adjusted":54.060001373291016,"volume":1591300,"complete":true},{"date":"2026-05-14","close":53.880001068115234,"adjusted":53.880001068115234,"volume":2117500,"complete":true},{"date":"2026-05-15","close":54.5,"adjusted":54.5,"volume":1097200,"complete":true},{"date":"2026-05-18","close":54.709999084472656,"adjusted":54.709999084472656,"volume":1069800,"complete":true},{"date":"2026-05-19","close":54.959999084472656,"adjusted":54.959999084472656,"volume":854100,"complete":true},{"date":"2026-05-20","close":54.7400016784668,"adjusted":54.7400016784668,"volume":1252700,"complete":true},{"date":"2026-05-21","close":55.119998931884766,"adjusted":55.119998931884766,"volume":1101400,"complete":true},{"date":"2026-05-22","close":55.25,"adjusted":55.25,"volume":1306200,"complete":true},{"date":"2026-05-26","close":52.97999954223633,"adjusted":52.97999954223633,"volume":1310000,"complete":true},{"date":"2026-05-27","close":53.58000183105469,"adjusted":53.58000183105469,"volume":990800,"complete":true},{"date":"2026-05-28","close":54.95000076293945,"adjusted":54.95000076293945,"volume":1275700,"complete":true},{"date":"2026-05-29","close":56.209999084472656,"adjusted":56.209999084472656,"volume":2737200,"complete":true},{"date":"2026-06-01","close":60.91999816894531,"adjusted":60.91999816894531,"volume":3356900,"complete":true},{"date":"2026-06-02","close":58.47999954223633,"adjusted":58.47999954223633,"volume":1777700,"complete":true},{"date":"2026-06-03","close":58.65999984741211,"adjusted":58.65999984741211,"volume":1000300,"complete":true},{"date":"2026-06-04","close":62.97999954223633,"adjusted":62.97999954223633,"volume":2101300,"complete":true},{"date":"2026-06-05","close":63.619998931884766,"adjusted":63.619998931884766,"volume":2407800,"complete":true},{"date":"2026-06-08","close":62.86000061035156,"adjusted":62.86000061035156,"volume":1673700,"complete":true},{"date":"2026-06-09","close":62.779998779296875,"adjusted":62.779998779296875,"volume":1866900,"complete":true},{"date":"2026-06-10","close":62.060001373291016,"adjusted":62.060001373291016,"volume":2899100,"complete":true},{"date":"2026-06-11","close":64.75,"adjusted":64.75,"volume":2447900,"complete":true},{"date":"2026-06-12","close":65.33999633789062,"adjusted":65.33999633789062,"volume":1222600,"complete":true},{"date":"2026-06-15","close":68.3499984741211,"adjusted":68.3499984741211,"volume":1881600,"complete":true},{"date":"2026-06-16","close":67.80999755859375,"adjusted":67.80999755859375,"volume":2313500,"complete":true},{"date":"2026-06-17","close":67.04000091552734,"adjusted":67.04000091552734,"volume":1498900,"complete":true},{"date":"2026-06-18","close":69.41999816894531,"adjusted":69.41999816894531,"volume":2826200,"complete":true},{"date":"2026-06-22","close":68.8499984741211,"adjusted":68.8499984741211,"volume":2307500,"complete":true},{"date":"2026-06-23","close":70.37999725341797,"adjusted":70.37999725341797,"volume":1317600,"complete":true},{"date":"2026-06-24","close":70.55999755859375,"adjusted":70.55999755859375,"volume":1913100,"complete":true},{"date":"2026-06-25","close":75.13999938964844,"adjusted":75.13999938964844,"volume":2851000,"complete":true},{"date":"2026-06-26","close":78.97000122070312,"adjusted":78.97000122070312,"volume":8946900,"complete":true},{"date":"2026-06-29","close":81.4800033569336,"adjusted":81.4800033569336,"volume":4341800,"complete":true},{"date":"2026-06-30","close":83.0,"adjusted":83.0,"volume":1806900,"complete":true},{"date":"2026-07-01","close":85.06999969482422,"adjusted":85.06999969482422,"volume":2007500,"complete":true},{"date":"2026-07-02","close":84.05000305175781,"adjusted":84.05000305175781,"volume":1112700,"complete":true},{"date":"2026-07-06","close":88.5199966430664,"adjusted":88.5199966430664,"volume":1709100,"complete":true},{"date":"2026-07-07","close":89.30000305175781,"adjusted":89.30000305175781,"volume":1994300,"complete":true},{"date":"2026-07-08","close":88.5,"adjusted":88.5,"volume":1775300,"complete":true},{"date":"2026-07-09","close":89.91999816894531,"adjusted":89.91999816894531,"volume":1292300,"complete":true},{"date":"2026-07-10","close":88.80000305175781,"adjusted":88.80000305175781,"volume":1176300,"complete":true},{"date":"2026-07-13","close":90.0,"adjusted":90.0,"volume":2478000,"complete":true},{"date":"2026-07-14","close":89.30999755859375,"adjusted":89.30999755859375,"volume":1349100,"complete":true},{"date":"2026-07-15","close":85.75,"adjusted":85.75,"volume":1842400,"complete":true},{"date":"2026-07-16","close":85.9800033569336,"adjusted":85.9800033569336,"volume":1350500,"complete":true},{"date":"2026-07-17","close":87.08999633789062,"adjusted":87.08999633789062,"volume":1911100,"complete":true},{"date":"2026-07-20","close":87.69999694824219,"adjusted":87.69999694824219,"volume":1150900,"complete":true},{"date":"2026-07-21","close":84.3499984741211,"adjusted":84.3499984741211,"volume":2235700,"complete":true},{"date":"2026-07-22","close":79.08000183105469,"adjusted":79.08000183105469,"volume":2189900,"complete":true},{"date":"2026-07-23","close":76.69000244140625,"adjusted":76.69000244140625,"volume":1299900,"complete":true},{"date":"2026-07-24","close":74.30999755859375,"adjusted":74.30999755859375,"volume":1516500,"complete":true},{"date":"2026-07-27","close":75.11000061035156,"adjusted":75.11000061035156,"volume":951000,"complete":true},{"date":"2026-07-28","close":75.25,"adjusted":75.25,"volume":1461700,"complete":true},{"date":"2026-07-29","close":74.05999755859375,"adjusted":74.05999755859375,"volume":1128300,"complete":true},{"date":"2026-07-30","close":75.11000061035156,"adjusted":75.11000061035156,"volume":1406800,"complete":true},{"date":"2026-07-31","close":74.70999908447266,"adjusted":74.70999908447266,"volume":1127800,"complete":true},{"date":"2026-08-03","close":77.6500015258789,"adjusted":77.6500015258789,"volume":1671700,"complete":true},{"date":"2026-08-04","close":79.41999816894531,"adjusted":79.41999816894531,"volume":2570500,"complete":true},{"date":"2026-08-05","close":80.79000091552734,"adjusted":80.79000091552734,"volume":3965700,"complete":true},{"date":"2026-08-06","close":80.08000183105469,"adjusted":80.08000183105469,"volume":1866800,"complete":true},{"date":"2026-08-07","close":89.33000183105469,"adjusted":89.33000183105469,"volume":2562700,"complete":true},{"date":"2026-08-10","close":91.56999969482422,"adjusted":91.56999969482422,"volume":2195600,"complete":true},{"date":"2026-08-11","close":89.01000213623047,"adjusted":89.01000213623047,"volume":2454100,"complete":true},{"date":"2026-08-12","close":86.31999969482422,"adjusted":86.31999969482422,"volume":1369400,"complete":true},{"date":"2026-08-13","close":87.41999816894531,"adjusted":87.41999816894531,"volume":798100,"complete":true},{"date":"2026-08-14","close":88.48999786376953,"adjusted":88.48999786376953,"volume":1055200,"complete":true},{"date":"2026-08-17","close":87.87000274658203,"adjusted":87.87000274658203,"volume":1222800,"complete":true},{"date":"2026-08-18","close":88.23999786376953,"adjusted":88.23999786376953,"volume":1124400,"complete":true},{"date":"2026-08-19","close":88.45999908447266,"adjusted":88.45999908447266,"volume":1472300,"complete":true},{"date":"2026-08-20","close":85.62000274658203,"adjusted":85.62000274658203,"volume":1403000,"complete":true},{"date":"2026-08-21","close":88.41999816894531,"adjusted":88.41999816894531,"volume":1420800,"complete":true},{"date":"2026-08-24","close":89.9800033569336,"adjusted":89.9800033569336,"volume":2583000,"complete":true},{"date":"2026-08-25","close":89.87000274658203,"adjusted":89.87000274658203,"volume":2347500,"complete":true},{"date":"2026-08-26","close":90.5,"adjusted":90.5,"volume":1975000,"complete":true},{"date":"2026-08-27","close":92.8499984741211,"adjusted":92.8499984741211,"volume":1635800,"complete":true},{"date":"2026-08-28","close":87.3499984741211,"adjusted":87.3499984741211,"volume":2991000,"complete":true},{"date":"2026-08-31","close":92.55999755859375,"adjusted":92.55999755859375,"volume":2001300,"complete":true},{"date":"2026-09-01","close":90.0199966430664,"adjusted":90.0199966430664,"volume":1728700,"complete":true},{"date":"2026-09-02","close":91.8499984741211,"adjusted":91.8499984741211,"volume":2540400,"complete":true},{"date":"2026-09-03","close":90.76000213623047,"adjusted":90.76000213623047,"volume":1299900,"complete":true},{"date":"2026-09-04","close":92.37000274658203,"adjusted":92.37000274658203,"volume":1179400,"complete":true},{"date":"2026-09-08","close":92.69000244140625,"adjusted":92.69000244140625,"volume":2198000,"complete":true},{"date":"2026-09-09","close":91.30999755859375,"adjusted":91.30999755859375,"volume":1512500,"complete":true},{"date":"2026-09-10","close":88.26000213623047,"adjusted":88.26000213623047,"volume":2422900,"complete":true},{"date":"2026-09-11","close":88.58999633789062,"adjusted":88.58999633789062,"volume":1725900,"complete":true},{"date":"2026-09-14","close":94.79000091552734,"adjusted":94.79000091552734,"volume":2457800,"complete":true},{"date":"2026-09-15","close":92.38999938964844,"adjusted":92.38999938964844,"volume":1163000,"complete":true},{"date":"2026-09-16","close":93.7300033569336,"adjusted":93.7300033569336,"volume":1796700,"complete":true},{"date":"2026-09-17","close":94.72000122070312,"adjusted":94.72000122070312,"volume":2060300,"complete":true},{"date":"2026-09-18","close":94.9000015258789,"adjusted":94.9000015258789,"volume":4865900,"complete":true},{"date":"2026-09-21","close":94.44999694824219,"adjusted":94.44999694824219,"volume":1125300,"complete":true},{"date":"2026-09-22","close":94.1500015258789,"adjusted":94.1500015258789,"volume":1327900,"complete":true},{"date":"2026-09-23","close":92.27999877929688,"adjusted":92.27999877929688,"volume":1702500,"complete":true},{"date":"2026-09-24","close":91.9800033569336,"adjusted":91.9800033569336,"volume":2304700,"complete":true},{"date":"2026-09-25","close":95.56999969482422,"adjusted":95.56999969482422,"volume":1090600,"complete":true},{"date":"2026-09-28","close":92.44999694824219,"adjusted":92.44999694824219,"volume":1276600,"complete":true},{"date":"2026-09-29","close":95.20999908447266,"adjusted":95.20999908447266,"volume":1723800,"complete":true},{"date":"2026-09-30","close":97.23999786376953,"adjusted":97.23999786376953,"volume":1634800,"complete":true},{"date":"2026-10-01","close":97.94000244140625,"adjusted":97.94000244140625,"volume":1415700,"complete":true},{"date":"2026-10-02","close":97.66999816894531,"adjusted":97.66999816894531,"volume":975300,"complete":true},{"date":"2026-10-05","close":98.3499984741211,"adjusted":98.3499984741211,"volume":3175000,"complete":true},{"date":"2026-10-06","close":98.3499984741211,"adjusted":98.3499984741211,"volume":2907900,"complete":true},{"date":"2026-10-07","close":97.86000061035156,"adjusted":97.86000061035156,"volume":2652000,"complete":true},{"date":"2026-10-08","close":98.0,"adjusted":98.0,"volume":912300,"complete":true},{"date":"2026-10-09","close":102.9000015258789,"adjusted":102.9000015258789,"volume":1702100,"complete":true}],"supply":[{"date":"2025-05-22","value":13666000.0},{"date":"2025-05-23","value":13666000.0},{"date":"2025-05-24","value":13666000.0},{"date":"2025-05-25","value":13666000.0},{"date":"2025-05-26","value":13666000.0},{"date":"2025-05-27","value":13666000.0},{"date":"2025-05-28","value":13666000.0},{"date":"2025-05-29","value":13666000.0},{"date":"2025-05-30","value":13666000.0},{"date":"2025-05-31","value":13666000.0},{"date":"2025-06-01","value":13666000.0},{"date":"2025-06-02","value":13666000.0},{"date":"2025-06-03","value":13666000.0},{"date":"2025-06-04","value":13666000.0},{"date":"2025-06-05","value":13666000.0},{"date":"2025-06-06","value":13666000.0},{"date":"2025-06-07","value":13666000.0},{"date":"2025-06-08","value":13666000.0},{"date":"2025-06-09","value":13666000.0},{"date":"2025-06-10","value":13666000.0},{"date":"2025-06-11","value":13666000.0},{"date":"2025-06-12","value":13666000.0},{"date":"2025-06-13","value":13666000.0},{"date":"2025-06-14","value":13666000.0},{"date":"2025-06-15","value":13666000.0},{"date":"2025-06-16","value":13666000.0},{"date":"2025-06-17","value":13666000.0},{"date":"2025-06-18","value":13666000.0},{"date":"2025-06-19","value":13666000.0},{"date":"2025-06-20","value":13666000.0},{"date":"2025-06-21","value":13666000.0},{"date":"2025-06-22","value":13666000.0},{"date":"2025-06-23","value":13666000.0},{"date":"2025-06-24","value":13666000.0},{"date":"2025-06-25","value":13666000.0},{"date":"2025-06-26","value":13666000.0},{"date":"2025-06-27","value":13666000.0},{"date":"2025-06-28","value":13666000.0},{"date":"2025-06-29","value":13666000.0},{"date":"2025-06-30","value":13666000.0},{"date":"2025-07-01","value":13666000.0},{"date":"2025-07-02","value":13666000.0},{"date":"2025-07-03","value":13666000.0},{"date":"2025-07-04","value":13666000.0},{"date":"2025-07-05","value":13666000.0},{"date":"2025-07-06","value":13666000.0},{"date":"2025-07-07","value":13666000.0},{"date":"2025-07-08","value":13666000.0},{"date":"2025-07-09","value":13666000.0},{"date":"2025-07-10","value":13666000.0},{"date":"2025-07-11","value":13666000.0},{"date":"2025-07-12","value":13666000.0},{"date":"2025-07-13","value":13666000.0},{"date":"2025-07-14","value":13666000.0},{"date":"2025-07-15","value":13666000.0},{"date":"2025-07-16","value":13666000.0},{"date":"2025-07-17","value":13666000.0},{"date":"2025-07-18","value":13666000.0},{"date":"2025-07-19","value":13666000.0},{"date":"2025-07-20","value":13666000.0},{"date":"2025-07-21","value":13666000.0},{"date":"2025-07-22","value":13666000.0},{"date":"2025-07-23","value":13666000.0},{"date":"2025-07-24","value":13666000.0},{"date":"2025-07-25","value":13666000.0},{"date":"2025-07-26","value":13666000.0},{"date":"2025-07-27","value":13666000.0},{"date":"2025-07-28","value":13666000.0},{"date":"2025-07-29","value":13666000.0},{"date":"2025-07-30","value":13666000.0},{"date":"2025-07-31","value":13666000.0},{"date":"2025-08-01","value":13666000.0},{"date":"2025-08-02","value":13666000.0},{"date":"2025-08-03","value":13666000.0},{"date":"2025-08-04","value":13666000.0},{"date":"2025-08-05","value":13666000.0},{"date":"2025-08-06","value":13666000.0},{"date":"2025-08-07","value":13666000.0},{"date":"2025-08-08","value":13666000.0},{"date":"2025-08-09","value":13666000.0},{"date":"2025-08-10","value":13666000.0},{"date":"2025-08-11","value":13666000.0},{"date":"2025-08-12","value":13666000.0},{"date":"2025-08-13","value":13666000.0},{"date":"2025-08-14","value":13666000.0},{"date":"2025-08-15","value":13666000.0},{"date":"2025-08-16","value":13666000.0},{"date":"2025-08-17","value":13666000.0},{"date":"2025-08-18","value":13666000.0},{"date":"2025-08-19","value":15326000.0},{"date":"2025-08-20","value":15326000.0},{"date":"2025-08-21","value":15326000.0},{"date":"2025-08-22","value":15326000.0},{"date":"2025-08-23","value":15326000.0},{"date":"2025-08-24","value":15326000.0},{"date":"2025-08-25","value":15326000.0},{"date":"2025-08-26","value":15326000.0},{"date":"2025-08-27","value":15326000.0},{"date":"2025-08-28","value":15326000.0},{"date":"2025-08-29","value":15326000.0},{"date":"2025-08-30","value":15326000.0},{"date":"2025-08-31","value":15326000.0},{"date":"2025-09-01","value":15326000.0},{"date":"2025-09-02","value":15326000.0},{"date":"2025-09-03","value":15326000.0},{"date":"2025-09-04","value":15326000.0},{"date":"2025-09-05","value":15326000.0},{"date":"2025-09-06","value":15326000.0},{"date":"2025-09-07","value":15326000.0},{"date":"2025-09-08","value":15326000.0},{"date":"2025-09-09","value":15326000.0},{"date":"2025-09-10","value":15326000.0},{"date":"2025-09-11","value":15326000.0},{"date":"2025-09-12","value":15326000.0},{"date":"2025-09-13","value":15326000.0},{"date":"2025-09-14","value":15326000.0},{"date":"2025-09-15","value":15326000.0},{"date":"2025-09-16","value":15326000.0},{"date":"2025-09-17","value":15326000.0},{"date":"2025-09-18","value":15326000.0},{"date":"2025-09-19","value":15326000.0},{"date":"2025-09-20","value":15326000.0},{"date":"2025-09-21","value":15326000.0},{"date":"2025-09-22","value":15326000.0},{"date":"2025-09-23","value":15326000.0},{"date":"2025-09-24","value":15326000.0},{"date":"2025-09-25","value":15326000.0},{"date":"2025-09-26","value":15326000.0},{"date":"2025-09-27","value":15326000.0},{"date":"2025-09-28","value":15326000.0},{"date":"2025-09-29","value":15326000.0},{"date":"2025-09-30","value":15326000.0},{"date":"2025-10-01","value":15326000.0},{"date":"2025-10-02","value":15326000.0},{"date":"2025-10-03","value":15326000.0},{"date":"2025-10-04","value":15326000.0},{"date":"2025-10-05","value":15326000.0},{"date":"2025-10-06","value":15326000.0},{"date":"2025-10-07","value":15326000.0},{"date":"2025-10-08","value":15326000.0},{"date":"2025-10-09","value":15326000.0},{"date":"2025-10-10","value":15326000.0},{"date":"2025-10-11","value":15326000.0},{"date":"2025-10-12","value":15326000.0},{"date":"2025-10-13","value":15326000.0},{"date":"2025-10-14","value":15326000.0},{"date":"2025-10-15","value":15326000.0},{"date":"2025-10-16","value":15326000.0},{"date":"2025-10-17","value":15326000.0},{"date":"2025-10-18","value":15326000.0},{"date":"2025-10-19","value":15326000.0},{"date":"2025-10-20","value":15326000.0},{"date":"2025-10-21","value":15326000.0},{"date":"2025-10-22","value":15326000.0},{"date":"2025-10-23","value":15326000.0},{"date":"2025-10-24","value":15326000.0},{"date":"2025-10-25","value":15326000.0},{"date":"2025-10-26","value":15326000.0},{"date":"2025-10-27","value":15326000.0},{"date":"2025-10-28","value":15326000.0},{"date":"2025-10-29","value":15326000.0},{"date":"2025-10-30","value":15326000.0},{"date":"2025-10-31","value":15326000.0},{"date":"2025-11-01","value":15326000.0},{"date":"2025-11-02","value":15326000.0},{"date":"2025-11-03","value":15326000.0},{"date":"2025-11-04","value":15326000.0},{"date":"2025-11-05","value":15326000.0},{"date":"2025-11-06","value":15326000.0},{"date":"2025-11-07","value":15326000.0},{"date":"2025-11-08","value":15326000.0},{"date":"2025-11-09","value":15326000.0},{"date":"2025-11-10","value":15326000.0},{"date":"2025-11-11","value":15326000.0},{"date":"2025-11-12","value":15326000.0},{"date":"2025-11-13","value":15326000.0},{"date":"2025-11-14","value":15326000.0},{"date":"2025-11-15","value":15326000.0},{"date":"2025-11-16","value":15326000.0},{"date":"2025-11-17","value":80597784.0},{"date":"2025-11-18","value":80597784.0},{"date":"2025-11-19","value":80597784.0},{"date":"2025-11-20","value":80597784.0},{"date":"2025-11-21","value":80597784.0},{"date":"2025-11-22","value":80597784.0},{"date":"2025-11-23","value":80597784.0},{"date":"2025-11-24","value":80597784.0},{"date":"2025-11-25","value":80597784.0},{"date":"2025-11-26","value":80597784.0},{"date":"2025-11-27","value":80597784.0},{"date":"2025-11-28","value":80597784.0},{"date":"2025-11-29","value":80597784.0},{"date":"2025-11-30","value":80597784.0},{"date":"2025-12-01","value":80597784.0},{"date":"2025-12-02","value":80597784.0},{"date":"2025-12-03","value":80597784.0},{"date":"2025-12-04","value":80597784.0},{"date":"2025-12-05","value":80597784.0},{"date":"2025-12-06","value":80597784.0},{"date":"2025-12-07","value":80597784.0},{"date":"2025-12-08","value":80597784.0},{"date":"2025-12-09","value":80597784.0},{"date":"2025-12-10","value":80597784.0},{"date":"2025-12-11","value":80597784.0},{"date":"2025-12-12","value":80597784.0},{"date":"2025-12-13","value":80597784.0},{"date":"2025-12-14","value":80597784.0},{"date":"2025-12-15","value":80597784.0},{"date":"2025-12-16","value":80597784.0},{"date":"2025-12-17","value":80597784.0},{"date":"2025-12-18","value":80597784.0},{"date":"2025-12-19","value":80597784.0},{"date":"2025-12-20","value":80597784.0},{"date":"2025-12-21","value":80597784.0},{"date":"2025-12-22","value":80597784.0},{"date":"2025-12-23","value":80597784.0},{"date":"2025-12-24","value":80597784.0},{"date":"2025-12-25","value":80597784.0},{"date":"2025-12-26","value":80597784.0},{"date":"2025-12-27","value":80597784.0},{"date":"2025-12-28","value":80597784.0},{"date":"2025-12-29","value":80597784.0},{"date":"2025-12-30","value":80597784.0},{"date":"2025-12-31","value":80597784.0},{"date":"2026-01-01","value":80597784.0},{"date":"2026-01-02","value":80597784.0},{"date":"2026-01-03","value":80597784.0},{"date":"2026-01-04","value":80597784.0},{"date":"2026-01-05","value":80597784.0},{"date":"2026-01-06","value":80597784.0},{"date":"2026-01-07","value":80597784.0},{"date":"2026-01-08","value":80597784.0},{"date":"2026-01-09","value":80597784.0},{"date":"2026-01-10","value":80597784.0},{"date":"2026-01-11","value":80597784.0},{"date":"2026-01-12","value":80597784.0},{"date":"2026-01-13","value":80597784.0},{"date":"2026-01-14","value":80597784.0},{"date":"2026-01-15","value":80597784.0},{"date":"2026-01-16","value":80597784.0},{"date":"2026-01-17","value":80597784.0},{"date":"2026-01-18","value":80597784.0},{"date":"2026-01-19","value":80597784.0},{"date":"2026-01-20","value":80597784.0},{"date":"2026-01-21","value":80597784.0},{"date":"2026-01-22","value":80597784.0},{"date":"2026-01-23","value":80597784.0},{"date":"2026-01-24","value":80597784.0},{"date":"2026-01-25","value":80597784.0},{"date":"2026-01-26","value":80597784.0},{"date":"2026-01-27","value":80597784.0},{"date":"2026-01-28","value":80597784.0},{"date":"2026-01-29","value":80597784.0},{"date":"2026-01-30","value":80597784.0},{"date":"2026-01-31","value":80597784.0},{"date":"2026-02-01","value":80597784.0},{"date":"2026-02-02","value":80597784.0},{"date":"2026-02-03","value":80597784.0},{"date":"2026-02-04","value":80597784.0},{"date":"2026-02-05","value":80597784.0},{"date":"2026-02-06","value":80597784.0},{"date":"2026-02-07","value":80597784.0},{"date":"2026-02-08","value":80597784.0},{"date":"2026-02-09","value":80597784.0},{"date":"2026-02-10","value":80597784.0},{"date":"2026-02-11","value":80597784.0},{"date":"2026-02-12","value":80597784.0},{"date":"2026-02-13","value":80597784.0},{"date":"2026-02-14","value":80597784.0},{"date":"2026-02-15","value":80597784.0},{"date":"2026-02-16","value":80597784.0},{"date":"2026-02-17","value":80597784.0},{"date":"2026-02-18","value":80597784.0},{"date":"2026-02-19","value":80597784.0},{"date":"2026-02-20","value":80597784.0},{"date":"2026-02-21","value":80597784.0},{"date":"2026-02-22","value":80597784.0},{"date":"2026-02-23","value":80597784.0},{"date":"2026-02-24","value":80597784.0},{"date":"2026-02-25","value":80597784.0},{"date":"2026-02-26","value":80597784.0},{"date":"2026-02-27","value":80597784.0},{"date":"2026-02-28","value":80597784.0},{"date":"2026-03-01","value":80597784.0},{"date":"2026-03-02","value":80597784.0},{"date":"2026-03-03","value":80597784.0},{"date":"2026-03-04","value":80597784.0},{"date":"2026-03-05","value":80597784.0},{"date":"2026-03-06","value":80597784.0},{"date":"2026-03-07","value":80597784.0},{"date":"2026-03-08","value":80597784.0},{"date":"2026-03-09","value":80597784.0},{"date":"2026-03-10","value":80597784.0},{"date":"2026-03-11","value":80597784.0},{"date":"2026-03-12","value":80597784.0},{"date":"2026-03-13","value":80597784.0},{"date":"2026-03-14","value":80597784.0},{"date":"2026-03-15","value":80597784.0},{"date":"2026-03-16","value":80597784.0},{"date":"2026-03-17","value":80597784.0},{"date":"2026-03-18","value":80597784.0},{"date":"2026-03-19","value":80597784.0},{"date":"2026-03-20","value":80597784.0},{"date":"2026-03-21","value":80597784.0},{"date":"2026-03-22","value":80597784.0},{"date":"2026-03-23","value":80597784.0},{"date":"2026-03-24","value":80597784.0},{"date":"2026-03-25","value":80597784.0},{"date":"2026-03-26","value":80597784.0},{"date":"2026-03-27","value":80597784.0},{"date":"2026-03-28","value":80597784.0},{"date":"2026-03-29","value":80597784.0},{"date":"2026-03-30","value":80597784.0},{"date":"2026-03-31","value":80597784.0},{"date":"2026-04-01","value":80597784.0},{"date":"2026-04-02","value":80597784.0},{"date":"2026-04-03","value":80597784.0},{"date":"2026-04-04","value":80597784.0},{"date":"2026-04-05","value":80597784.0},{"date":"2026-04-06","value":80597784.0},{"date":"2026-04-07","value":80597784.0},{"date":"2026-04-08","value":80597784.0},{"date":"2026-04-09","value":80597784.0},{"date":"2026-04-10","value":80597784.0},{"date":"2026-04-11","value":80597784.0},{"date":"2026-04-12","value":80597784.0},{"date":"2026-04-13","value":80597784.0},{"date":"2026-04-14","value":80597784.0},{"date":"2026-04-15","value":80597784.0},{"date":"2026-04-16","value":80597784.0},{"date":"2026-04-17","value":80597784.0},{"date":"2026-04-18","value":80597784.0},{"date":"2026-04-19","value":80597784.0},{"date":"2026-04-20","value":80597784.0},{"date":"2026-04-21","value":80597784.0},{"date":"2026-04-22","value":80597784.0},{"date":"2026-04-23","value":80597784.0},{"date":"2026-04-24","value":80597784.0},{"date":"2026-04-25","value":80597784.0},{"date":"2026-04-26","value":80597784.0},{"date":"2026-04-27","value":80597784.0},{"date":"2026-04-28","value":80597784.0},{"date":"2026-04-29","value":80597784.0},{"date":"2026-04-30","value":80597784.0},{"date":"2026-05-01","value":80597784.0},{"date":"2026-05-02","value":80597784.0},{"date":"2026-05-03","value":80597784.0},{"date":"2026-05-04","value":80597784.0},{"date":"2026-05-05","value":80597784.0},{"date":"2026-05-06","value":80597784.0},{"date":"2026-05-07","value":80597784.0},{"date":"2026-05-08","value":80597784.0},{"date":"2026-05-09","value":80597784.0},{"date":"2026-05-10","value":80597784.0},{"date":"2026-05-11","value":80597784.0},{"date":"2026-05-12","value":80597784.0},{"date":"2026-05-13","value":80597784.0},{"date":"2026-05-14","value":80597784.0},{"date":"2026-05-15","value":80597784.0},{"date":"2026-05-16","value":80597784.0},{"date":"2026-05-17","value":80597784.0},{"date":"2026-05-18","value":80597784.0},{"date":"2026-05-19","value":80597784.0},{"date":"2026-05-20","value":80597784.0},{"date":"2026-05-21","value":80597784.0},{"date":"2026-05-22","value":80597784.0},{"date":"2026-05-23","value":80597784.0},{"date":"2026-05-24","value":80597784.0},{"date":"2026-05-25","value":80597784.0},{"date":"2026-05-26","value":80597784.0},{"date":"2026-05-27","value":80597784.0},{"date":"2026-05-28","value":80597784.0},{"date":"2026-05-29","value":80597784.0},{"date":"2026-05-30","value":80597784.0},{"date":"2026-05-31","value":80597784.0},{"date":"2026-06-01","value":80597784.0},{"date":"2026-06-02","value":80597784.0},{"date":"2026-06-03","value":80597784.0},{"date":"2026-06-04","value":80597784.0},{"date":"2026-06-05","value":80597784.0},{"date":"2026-06-06","value":80597784.0},{"date":"2026-06-07","value":80597784.0},{"date":"2026-06-08","value":80597784.0},{"date":"2026-06-09","value":80597784.0},{"date":"2026-06-10","value":80597784.0},{"date":"2026-06-11","value":80597784.0},{"date":"2026-06-12","value":80597784.0},{"date":"2026-06-13","value":80597784.0},{"date":"2026-06-14","value":80597784.0},{"date":"2026-06-15","value":80597784.0},{"date":"2026-06-16","value":80597784.0},{"date":"2026-06-17","value":80597784.0},{"date":"2026-06-18","value":80597784.0},{"date":"2026-06-19","value":80597784.0},{"date":"2026-06-20","value":80597784.0},{"date":"2026-06-21","value":80597784.0},{"date":"2026-06-22","value":80597784.0},{"date":"2026-06-23","value":80597784.0},{"date":"2026-06-24","value":80597784.0},{"date":"2026-06-25","value":80597784.0},{"date":"2026-06-26","value":80597784.0},{"date":"2026-06-27","value":80597784.0},{"date":"2026-06-28","value":80597784.0},{"date":"2026-06-29","value":80597784.0},{"date":"2026-06-30","value":80597784.0},{"date":"2026-07-01","value":80597784.0},{"date":"2026-07-02","value":80597784.0},{"date":"2026-07-03","value":80597784.0},{"date":"2026-07-04","value":80597784.0},{"date":"2026-07-05","value":80597784.0},{"date":"2026-07-06","value":80597784.0},{"date":"2026-07-07","value":80597784.0},{"date":"2026-07-08","value":80597784.0},{"date":"2026-07-09","value":80597784.0},{"date":"2026-07-10","value":80597784.0},{"date":"2026-07-11","value":80597784.0},{"date":"2026-07-12","value":80597784.0},{"date":"2026-07-13","value":80597784.0},{"date":"2026-07-14","value":80597784.0},{"date":"2026-07-15","value":80597784.0},{"date":"2026-07-16","value":80597784.0},{"date":"2026-07-17","value":80597784.0},{"date":"2026-07-18","value":80597784.0},{"date":"2026-07-19","value":80597784.0},{"date":"2026-07-20","value":80597784.0},{"date":"2026-07-21","value":80597784.0},{"date":"2026-07-22","value":80597784.0},{"date":"2026-07-23","value":80597784.0},{"date":"2026-07-24","value":80597784.0},{"date":"2026-07-25","value":80597784.0},{"date":"2026-07-26","value":80597784.0},{"date":"2026-07-27","value":80597784.0},{"date":"2026-07-28","value":80597784.0},{"date":"2026-07-29","value":80597784.0},{"date":"2026-07-30","value":80597784.0},{"date":"2026-07-31","value":80597784.0},{"date":"2026-08-01","value":80597784.0},{"date":"2026-08-02","value":80597784.0},{"date":"2026-08-03","value":80597784.0},{"date":"2026-08-04","value":80597784.0},{"date":"2026-08-05","value":80597784.0},{"date":"2026-08-06","value":80597784.0},{"date":"2026-08-07","value":80597784.0},{"date":"2026-08-08","value":80597784.0},{"date":"2026-08-09","value":80597784.0},{"date":"2026-08-10","value":80597784.0},{"date":"2026-08-11","value":80597784.0},{"date":"2026-08-12","value":80597784.0},{"date":"2026-08-13","value":80597784.0},{"date":"2026-08-14","value":80597784.0},{"date":"2026-08-15","value":80597784.0},{"date":"2026-08-16","value":80597784.0},{"date":"2026-08-17","value":80597784.0},{"date":"2026-08-18","value":80597784.0},{"date":"2026-08-19","value":80597784.0},{"date":"2026-08-20","value":80597784.0},{"date":"2026-08-21","value":80597784.0},{"date":"2026-08-22","value":80597784.0},{"date":"2026-08-23","value":80597784.0},{"date":"2026-08-24","value":80597784.0},{"date":"2026-08-25","value":80597784.0},{"date":"2026-08-26","value":80597784.0},{"date":"2026-08-27","value":80597784.0},{"date":"2026-08-28","value":80597784.0},{"date":"2026-08-29","value":80597784.0},{"date":"2026-08-30","value":80597784.0},{"date":"2026-08-31","value":80597784.0},{"date":"2026-09-01","value":80597784.0},{"date":"2026-09-02","value":80597784.0},{"date":"2026-09-03","value":80597784.0},{"date":"2026-09-04","value":80597784.0},{"date":"2026-09-05","value":80597784.0},{"date":"2026-09-06","value":80597784.0},{"date":"2026-09-07","value":80597784.0},{"date":"2026-09-08","value":80597784.0},{"date":"2026-09-09","value":80597784.0},{"date":"2026-09-10","value":80597784.0},{"date":"2026-09-11","value":80597784.0},{"date":"2026-09-12","value":80597784.0},{"date":"2026-09-13","value":80597784.0},{"date":"2026-09-14","value":80597784.0},{"date":"2026-09-15","value":80597784.0},{"date":"2026-09-16","value":80597784.0},{"date":"2026-09-17","value":80597784.0},{"date":"2026-09-18","value":80597784.0},{"date":"2026-09-19","value":80597784.0},{"date":"2026-09-20","value":80597784.0},{"date":"2026-09-21","value":80597784.0},{"date":"2026-09-22","value":80597784.0},{"date":"2026-09-23","value":80597784.0},{"date":"2026-09-24","value":80597784.0},{"date":"2026-09-25","value":80597784.0},{"date":"2026-09-26","value":80597784.0},{"date":"2026-09-27","value":80597784.0},{"date":"2026-09-28","value":80597784.0},{"date":"2026-09-29","value":80597784.0},{"date":"2026-09-30","value":80597784.0},{"date":"2026-10-01","value":80597784.0},{"date":"2026-10-02","value":80597784.0},{"date":"2026-10-03","value":80597784.0},{"date":"2026-10-04","value":80597784.0},{"date":"2026-10-05","value":80597784.0},{"date":"2026-10-06","value":80597784.0},{"date":"2026-10-07","value":80597784.0},{"date":"2026-10-08","value":80597784.0},{"date":"2026-10-09","value":80597784.0},{"date":"2026-10-10","value":80597784.0},{"date":"2026-10-11","value":80597784.0},{"date":"2026-10-12","value":80597784.0},{"date":"2026-10-13","value":80597784.0},{"date":"2026-10-14","value":80597784.0},{"date":"2026-10-15","value":80597784.0},{"date":"2026-10-16","value":80597784.0},{"date":"2026-10-17","value":80597784.0},{"date":"2026-10-18","value":80597784.0},{"date":"2026-10-19","value":80597784.0},{"date":"2026-10-20","value":80597784.0},{"date":"2026-10-21","value":80597784.0},{"date":"2026-10-22","value":80597784.0},{"date":"2026-10-23","value":80597784.0},{"date":"2026-10-24","value":80597784.0},{"date":"2026-10-25","value":80597784.0},{"date":"2026-10-26","value":80597784.0},{"date":"2026-10-27","value":80597784.0},{"date":"2026-10-28","value":80597784.0},{"date":"2026-10-29","value":80597784.0},{"date":"2026-10-30","value":80597784.0},{"date":"2026-10-31","value":80597784.0},{"date":"2026-11-01","value":80597784.0},{"date":"2026-11-02","value":80597784.0},{"date":"2026-11-03","value":80597784.0},{"date":"2026-11-04","value":80597784.0},{"date":"2026-11-05","value":80597784.0},{"date":"2026-11-06","value":80597784.0},{"date":"2026-11-07","value":80597784.0},{"date":"2026-11-08","value":80597784.0},{"date":"2026-11-09","value":80597784.0},{"date":"2026-11-10","value":80597784.0},{"date":"2026-11-11","value":80597784.0},{"date":"2026-11-12","value":80597784.0},{"date":"2026-11-13","value":80597784.0},{"date":"2026-11-14","value":80597784.0},{"date":"2026-11-15","value":80597784.0},{"date":"2026-11-16","value":80597784.0},{"date":"2026-11-17","value":80597784.0},{"date":"2026-11-18","value":80597784.0},{"date":"2026-11-19","value":80597784.0},{"date":"2026-11-20","value":80597784.0},{"date":"2026-11-21","value":80597784.0},{"date":"2026-11-22","value":80597784.0},{"date":"2026-11-23","value":80597784.0},{"date":"2026-11-24","value":80597784.0},{"date":"2026-11-25","value":80597784.0},{"date":"2026-11-26","value":80597784.0},{"date":"2026-11-27","value":80597784.0},{"date":"2026-11-28","value":80597784.0},{"date":"2026-11-29","value":80597784.0},{"date":"2026-11-30","value":80597784.0},{"date":"2026-12-01","value":80597784.0},{"date":"2026-12-02","value":80597784.0},{"date":"2026-12-03","value":80597784.0},{"date":"2026-12-04","value":80597784.0},{"date":"2026-12-05","value":80597784.0},{"date":"2026-12-06","value":80597784.0},{"date":"2026-12-07","value":80597784.0},{"date":"2026-12-08","value":80597784.0},{"date":"2026-12-09","value":80597784.0},{"date":"2026-12-10","value":80597784.0},{"date":"2026-12-11","value":80597784.0},{"date":"2026-12-12","value":80597784.0},{"date":"2026-12-13","value":80597784.0},{"date":"2026-12-14","value":80597784.0},{"date":"2026-12-15","value":80597784.0},{"date":"2026-12-16","value":80597784.0},{"date":"2026-12-17","value":80597784.0},{"date":"2026-12-18","value":80597784.0},{"date":"2026-12-19","value":80597784.0},{"date":"2026-12-20","value":80597784.0},{"date":"2026-12-21","value":80597784.0},{"date":"2026-12-22","value":80597784.0},{"date":"2026-12-23","value":80597784.0},{"date":"2026-12-24","value":80597784.0},{"date":"2026-12-25","value":80597784.0},{"date":"2026-12-26","value":80597784.0},{"date":"2026-12-27","value":80597784.0},{"date":"2026-12-28","value":80597784.0},{"date":"2026-12-29","value":80597784.0},{"date":"2026-12-30","value":80597784.0},{"date":"2026-12-31","value":80597784.0},{"date":"2027-01-01","value":80597784.0},{"date":"2027-01-02","value":80597784.0},{"date":"2027-01-03","value":80597784.0},{"date":"2027-01-04","value":80597784.0},{"date":"2027-01-05","value":80597784.0},{"date":"2027-01-06","value":80597784.0},{"date":"2027-01-07","value":80597784.0},{"date":"2027-01-08","value":80597784.0},{"date":"2027-01-09","value":80597784.0},{"date":"2027-01-10","value":80597784.0},{"date":"2027-01-11","value":80597784.0},{"date":"2027-01-12","value":80597784.0},{"date":"2027-01-13","value":80597784.0},{"date":"2027-01-14","value":80597784.0},{"date":"2027-01-15","value":80597784.0},{"date":"2027-01-16","value":80597784.0},{"date":"2027-01-17","value":80597784.0},{"date":"2027-01-18","value":80597784.0},{"date":"2027-01-19","value":80597784.0},{"date":"2027-01-20","value":80597784.0},{"date":"2027-01-21","value":80597784.0},{"date":"2027-01-22","value":80597784.0},{"date":"2027-01-23","value":80597784.0},{"date":"2027-01-24","value":80597784.0},{"date":"2027-01-25","value":80597784.0},{"date":"2027-01-26","value":80597784.0},{"date":"2027-01-27","value":80597784.0},{"date":"2027-01-28","value":80597784.0},{"date":"2027-01-29","value":80597784.0},{"date":"2027-01-30","value":80597784.0},{"date":"2027-01-31","value":80597784.0},{"date":"2027-02-01","value":80597784.0},{"date":"2027-02-02","value":80597784.0},{"date":"2027-02-03","value":80597784.0},{"date":"2027-02-04","value":80597784.0},{"date":"2027-02-05","value":80597784.0},{"date":"2027-02-06","value":80597784.0},{"date":"2027-02-07","value":80597784.0},{"date":"2027-02-08","value":80597784.0},{"date":"2027-02-09","value":80597784.0},{"date":"2027-02-10","value":80597784.0},{"date":"2027-02-11","value":80597784.0},{"date":"2027-02-12","value":80597784.0},{"date":"2027-02-13","value":80597784.0},{"date":"2027-02-14","value":80597784.0},{"date":"2027-02-15","value":80597784.0},{"date":"2027-02-16","value":80597784.0},{"date":"2027-02-17","value":80597784.0},{"date":"2027-02-18","value":80597784.0},{"date":"2027-02-19","value":80597784.0},{"date":"2027-02-20","value":80597784.0},{"date":"2027-02-21","value":80597784.0},{"date":"2027-02-22","value":80597784.0},{"date":"2027-02-23","value":80597784.0},{"date":"2027-02-24","value":80597784.0},{"date":"2027-02-25","value":80597784.0},{"date":"2027-02-26","value":80597784.0},{"date":"2027-02-27","value":80597784.0},{"date":"2027-02-28","value":80597784.0},{"date":"2027-03-01","value":80597784.0},{"date":"2027-03-02","value":80597784.0},{"date":"2027-03-03","value":80597784.0},{"date":"2027-03-04","value":80597784.0},{"date":"2027-03-05","value":80597784.0},{"date":"2027-03-06","value":80597784.0},{"date":"2027-03-07","value":80597784.0},{"date":"2027-03-08","value":80597784.0},{"date":"2027-03-09","value":80597784.0},{"date":"2027-03-10","value":80597784.0},{"date":"2027-03-11","value":80597784.0},{"date":"2027-03-12","value":80597784.0},{"date":"2027-03-13","value":80597784.0},{"date":"2027-03-14","value":80597784.0},{"date":"2027-03-15","value":80597784.0},{"date":"2027-03-16","value":80597784.0},{"date":"2027-03-17","value":80597784.0},{"date":"2027-03-18","value":80597784.0},{"date":"2027-03-19","value":80597784.0},{"date":"2027-03-20","value":80597784.0},{"date":"2027-03-21","value":80597784.0},{"date":"2027-03-22","value":80597784.0},{"date":"2027-03-23","value":80597784.0},{"date":"2027-03-24","value":80597784.0},{"date":"2027-03-25","value":80597784.0},{"date":"2027-03-26","value":80597784.0},{"date":"2027-03-27","value":80597784.0},{"date":"2027-03-28","value":80597784.0},{"date":"2027-03-29","value":80597784.0},{"date":"2027-03-30","value":80597784.0},{"date":"2027-03-31","value":80597784.0},{"date":"2027-04-01","value":80597784.0},{"date":"2027-04-02","value":80597784.0},{"date":"2027-04-03","value":80597784.0},{"date":"2027-04-04","value":80597784.0},{"date":"2027-04-05","value":80597784.0},{"date":"2027-04-06","value":80597784.0},{"date":"2027-04-07","value":80597784.0},{"date":"2027-04-08","value":80597784.0},{"date":"2027-04-09","value":80597784.0},{"date":"2027-04-10","value":80597784.0},{"date":"2027-04-11","value":80597784.0},{"date":"2027-04-12","value":80597784.0},{"date":"2027-04-13","value":80597784.0},{"date":"2027-04-14","value":80597784.0},{"date":"2027-04-15","value":80597784.0},{"date":"2027-04-16","value":80597784.0},{"date":"2027-04-17","value":80597784.0},{"date":"2027-04-18","value":80597784.0},{"date":"2027-04-19","value":80597784.0},{"date":"2027-04-20","value":80597784.0},{"date":"2027-04-21","value":80597784.0},{"date":"2027-04-22","value":80597784.0},{"date":"2027-04-23","value":80597784.0},{"date":"2027-04-24","value":80597784.0},{"date":"2027-04-25","value":80597784.0},{"date":"2027-04-26","value":80597784.0},{"date":"2027-04-27","value":80597784.0},{"date":"2027-04-28","value":80597784.0},{"date":"2027-04-29","value":80597784.0},{"date":"2027-04-30","value":80597784.0},{"date":"2027-05-01","value":80597784.0},{"date":"2027-05-02","value":80597784.0},{"date":"2027-05-03","value":80597784.0},{"date":"2027-05-04","value":80597784.0},{"date":"2027-05-05","value":80597784.0},{"date":"2027-05-06","value":80597784.0},{"date":"2027-05-07","value":80597784.0},{"date":"2027-05-08","value":80597784.0},{"date":"2027-05-09","value":80597784.0},{"date":"2027-05-10","value":80597784.0},{"date":"2027-05-11","value":80597784.0},{"date":"2027-05-12","value":80597784.0},{"date":"2027-05-13","value":80597784.0},{"date":"2027-05-14","value":80597784.0},{"date":"2027-05-15","value":80597784.0},{"date":"2027-05-16","value":80597784.0},{"date":"2027-05-17","value":80597784.0},{"date":"2027-05-18","value":80597784.0},{"date":"2027-05-19","value":80597784.0},{"date":"2027-05-20","value":80597784.0},{"date":"2027-05-21","value":80597784.0},{"date":"2027-05-22","value":80597784.0},{"date":"2027-05-23","value":80597784.0},{"date":"2027-05-24","value":80597784.0},{"date":"2027-05-25","value":80597784.0},{"date":"2027-05-26","value":80597784.0},{"date":"2027-05-27","value":80597784.0},{"date":"2027-05-28","value":80597784.0},{"date":"2027-05-29","value":80597784.0},{"date":"2027-05-30","value":80597784.0},{"date":"2027-05-31","value":80597784.0},{"date":"2027-06-01","value":80597784.0},{"date":"2027-06-02","value":80597784.0},{"date":"2027-06-03","value":80597784.0},{"date":"2027-06-04","value":80597784.0},{"date":"2027-06-05","value":80597784.0},{"date":"2027-06-06","value":80597784.0},{"date":"2027-06-07","value":80597784.0},{"date":"2027-06-08","value":80597784.0},{"date":"2027-06-09","value":80597784.0},{"date":"2027-06-10","value":80597784.0},{"date":"2027-06-11","value":80597784.0},{"date":"2027-06-12","value":80597784.0},{"date":"2027-06-13","value":80597784.0},{"date":"2027-06-14","value":80597784.0},{"date":"2027-06-15","value":80597784.0},{"date":"2027-06-16","value":80597784.0},{"date":"2027-06-17","value":80597784.0},{"date":"2027-06-18","value":80597784.0},{"date":"2027-06-19","value":80597784.0},{"date":"2027-06-20","value":80597784.0},{"date":"2027-06-21","value":80597784.0},{"date":"2027-06-22","value":80597784.0},{"date":"2027-06-23","value":80597784.0},{"date":"2027-06-24","value":80597784.0},{"date":"2027-06-25","value":80597784.0},{"date":"2027-06-26","value":80597784.0},{"date":"2027-06-27","value":80597784.0},{"date":"2027-06-28","value":80597784.0},{"date":"2027-06-29","value":80597784.0},{"date":"2027-06-30","value":80597784.0},{"date":"2027-07-01","value":80597784.0},{"date":"2027-07-02","value":80597784.0},{"date":"2027-07-03","value":80597784.0},{"date":"2027-07-04","value":80597784.0},{"date":"2027-07-05","value":80597784.0},{"date":"2027-07-06","value":80597784.0},{"date":"2027-07-07","value":80597784.0},{"date":"2027-07-08","value":80597784.0},{"date":"2027-07-09","value":80597784.0},{"date":"2027-07-10","value":80597784.0},{"date":"2027-07-11","value":80597784.0},{"date":"2027-07-12","value":80597784.0},{"date":"2027-07-13","value":80597784.0},{"date":"2027-07-14","value":80597784.0},{"date":"2027-07-15","value":80597784.0},{"date":"2027-07-16","value":80597784.0},{"date":"2027-07-17","value":80597784.0},{"date":"2027-07-18","value":80597784.0},{"date":"2027-07-19","value":80597784.0},{"date":"2027-07-20","value":80597784.0},{"date":"2027-07-21","value":80597784.0},{"date":"2027-07-22","value":80597784.0},{"date":"2027-07-23","value":80597784.0},{"date":"2027-07-24","value":80597784.0},{"date":"2027-07-25","value":80597784.0},{"date":"2027-07-26","value":80597784.0},{"date":"2027-07-27","value":80597784.0},{"date":"2027-07-28","value":80597784.0},{"date":"2027-07-29","value":80597784.0},{"date":"2027-07-30","value":80597784.0},{"date":"2027-07-31","value":80597784.0},{"date":"2027-08-01","value":80597784.0},{"date":"2027-08-02","value":80597784.0},{"date":"2027-08-03","value":80597784.0},{"date":"2027-08-04","value":80597784.0},{"date":"2027-08-05","value":80597784.0},{"date":"2027-08-06","value":80597784.0},{"date":"2027-08-07","value":80597784.0},{"date":"2027-08-08","value":80597784.0},{"date":"2027-08-09","value":80597784.0},{"date":"2027-08-10","value":80597784.0},{"date":"2027-08-11","value":80597784.0},{"date":"2027-08-12","value":80597784.0},{"date":"2027-08-13","value":80597784.0},{"date":"2027-08-14","value":80597784.0},{"date":"2027-08-15","value":80597784.0},{"date":"2027-08-16","value":80597784.0},{"date":"2027-08-17","value":80597784.0},{"date":"2027-08-18","value":80597784.0},{"date":"2027-08-19","value":80597784.0},{"date":"2027-08-20","value":80597784.0},{"date":"2027-08-21","value":80597784.0},{"date":"2027-08-22","value":80597784.0},{"date":"2027-08-23","value":80597784.0},{"date":"2027-08-24","value":80597784.0},{"date":"2027-08-25","value":80597784.0},{"date":"2027-08-26","value":80597784.0},{"date":"2027-08-27","value":80597784.0},{"date":"2027-08-28","value":80597784.0},{"date":"2027-08-29","value":80597784.0},{"date":"2027-08-30","value":80597784.0},{"date":"2027-08-31","value":80597784.0},{"date":"2027-09-01","value":80597784.0},{"date":"2027-09-02","value":80597784.0},{"date":"2027-09-03","value":80597784.0},{"date":"2027-09-04","value":80597784.0},{"date":"2027-09-05","value":80597784.0},{"date":"2027-09-06","value":80597784.0},{"date":"2027-09-07","value":80597784.0},{"date":"2027-09-08","value":80597784.0},{"date":"2027-09-09","value":80597784.0},{"date":"2027-09-10","value":80597784.0},{"date":"2027-09-11","value":80597784.0},{"date":"2027-09-12","value":80597784.0},{"date":"2027-09-13","value":80597784.0},{"date":"2027-09-14","value":80597784.0},{"date":"2027-09-15","value":80597784.0},{"date":"2027-09-16","value":80597784.0},{"date":"2027-09-17","value":80597784.0},{"date":"2027-09-18","value":80597784.0},{"date":"2027-09-19","value":80597784.0},{"date":"2027-09-20","value":80597784.0},{"date":"2027-09-21","value":80597784.0},{"date":"2027-09-22","value":80597784.0},{"date":"2027-09-23","value":80597784.0},{"date":"2027-09-24","value":80597784.0},{"date":"2027-09-25","value":80597784.0},{"date":"2027-09-26","value":80597784.0},{"date":"2027-09-27","value":80597784.0},{"date":"2027-09-28","value":80597784.0},{"date":"2027-09-29","value":80597784.0},{"date":"2027-09-30","value":80597784.0},{"date":"2027-10-01","value":80597784.0},{"date":"2027-10-02","value":80597784.0},{"date":"2027-10-03","value":80597784.0},{"date":"2027-10-04","value":80597784.0},{"date":"2027-10-05","value":80597784.0},{"date":"2027-10-06","value":80597784.0},{"date":"2027-10-07","value":80597784.0},{"date":"2027-10-08","value":80597784.0},{"date":"2027-10-09","value":80597784.0},{"date":"2027-10-10","value":80597784.0},{"date":"2027-10-11","value":80597784.0}],"analysis":{"all":{"models":{"levels":{"status":"ok","n":348,"small_sample":false,"r2":0.078953,"coefficients":{"intercept":2.21013062,"log_supply":0.10109047},"holdout_r2":-0.179458},"linear":{"status":"ok","n":348,"small_sample":false,"r2":0.098408,"coefficients":{"intercept":46.18063657,"supply_millions":0.1813669},"holdout_r2":-0.132895},"returns":{"status":"ok","n":342,"small_sample":false,"r2":0.006437,"coefficients":{"intercept":0.01279074,"release_fraction":0.02981114},"holdout_r2":-0.005773},"market":{"status":"ok","n":342,"small_sample":false,"r2":0.07285,"coefficients":{"intercept":0.00676934,"release_fraction":0.02968745,"market_return":1.39314914},"holdout_r2":0.018461}},"events":[{"id":"hinge-early-2025-08-19-employee-early-release","date":"2025-08-19","session_date":"2025-08-19","before":5.9404,"after":-6.5899,"path":[{"session":-5,"return":-5.1499},{"session":-4,"return":-1.6602},{"session":-3,"return":-3.1171},{"session":-2,"return":0.0678},{"session":-1,"return":0.0},{"session":0,"return":-5.0144},{"session":1,"return":-3.0324},{"session":2,"return":-5.133},{"session":3,"return":-2.4733},{"session":4,"return":-6.7085},{"session":5,"return":-6.5899}],"market_adjusted":-6.879,"volatility_ratio":1.5111,"turn":true,"independent_window":true},{"id":"hinge-2025-11-17-standard-lockup-release","date":"2025-11-17","session_date":"2025-11-17","before":-7.9344,"after":14.7705,"path":[{"session":-5,"return":8.1543},{"session":-4,"return":8.1787},{"session":-3,"return":3.3447},{"session":-2,"return":1.9287},{"session":-1,"return":0.0},{"session":0,"return":-0.293},{"session":1,"return":-0.8301},{"session":2,"return":7.666},{"session":3,"return":10.7422},{"session":4,"return":12.2803},{"session":5,"return":14.7705}],"market_adjusted":15.2467,"volatility_ratio":1.7732,"turn":true,"independent_window":true}],"event_count":2,"mean_after":4.0903,"mean_before":-0.997,"turns":2,"window":["2025-05-22","2026-10-09"],"benchmark":"SPY","as_of":"current_reconstruction"},"1y":{"models":{"levels":{"status":"ok","n":252,"small_sample":false,"r2":0.028404,"coefficients":{"intercept":2.10937341,"log_supply":0.10655722},"holdout_r2":-0.018859},"linear":{"status":"ok","n":252,"small_sample":false,"r2":0.037004,"coefficients":{"intercept":45.21330808,"supply_millions":0.19308916},"holdout_r2":-0.009351},"returns":{"status":"ok","n":246,"small_sample":false,"r2":0.00964,"coefficients":{"intercept":0.01323729,"release_fraction":0.02992821},"holdout_r2":-0.001516},"market":{"status":"ok","n":246,"small_sample":false,"r2":0.09874,"coefficients":{"intercept":0.00822049,"release_fraction":0.02956204,"market_return":1.43388218},"holdout_r2":0.223603}},"events":[{"id":"hinge-2025-11-17-standard-lockup-release","date":"2025-11-17","session_date":"2025-11-17","before":-7.9344,"after":14.7705,"path":[{"session":-5,"return":8.1543},{"session":-4,"return":8.1787},{"session":-3,"return":3.3447},{"session":-2,"return":1.9287},{"session":-1,"return":0.0},{"session":0,"return":-0.293},{"session":1,"return":-0.8301},{"session":2,"return":7.666},{"session":3,"return":10.7422},{"session":4,"return":12.2803},{"session":5,"return":14.7705}],"market_adjusted":15.2467,"volatility_ratio":1.7732,"turn":true,"independent_window":true}],"event_count":1,"mean_after":14.7705,"mean_before":-7.9344,"turns":1,"window":["2025-10-09","2026-10-09"],"benchmark":"SPY","as_of":"current_reconstruction"},"3m":{"models":{"levels":{"status":"constant","n":66,"r2":null,"coefficients":{},"holdout_r2":null},"linear":{"status":"constant","n":66,"r2":null,"coefficients":{},"holdout_r2":null},"returns":{"status":"constant","n":60,"r2":null,"coefficients":{},"holdout_r2":null},"market":{"status":"constant","n":60,"r2":null,"coefficients":{},"holdout_r2":null}},"events":[],"event_count":0,"mean_after":null,"mean_before":null,"turns":0,"window":["2026-07-09","2026-10-09"],"benchmark":"SPY","as_of":"current_reconstruction"}},"price_source":{"symbol":"HNGE","currency":"USD","interval":"1d","retrieved_at":"2026-10-11T02:00:22.921234Z","source_url":"https://query1.finance.yahoo.com/v8/finance/chart/HNGE?interval=1d&period1=1747872000&period2=1791684022&events=splits%2Cdiv","sha256":"9d7bfb49a86827ca6c132114abdb7d2aad8f806ce90f01b5250651ff128e3058"},"schedule_source":{"kind":"reviewed_schedule","reviewed_at":"2026-10-10"},"schedule_error":null,"state":"current","last_attempt":"2026-10-11T02:00:21.901049+00:00","error":null,"benchmark_as_of":"2026-10-09"},{"id":"CHYM","definition":{"id":"CHYM","name":"Chime","category":"stock","price_symbol":"CHYM","price_start":"2025-06-12","unit":"shares","supply_label":"Employee release ceiling","basis":"The employee early-release cohort, including shares underlying eligible awards.","coverage":"dated","notes":["Only the employee cohort is plotted. The remaining ceiling is 3 \u00d7 the published 25% tranche; other pre-IPO holders are excluded.","Award exercise and vesting still apply; this is potential eligibility."],"releases":[{"id":"chime-2025-09-10-employee-quarter-released","date":"2025-09-10","amount":14082451.0,"label":"Employee quarter released","source":"chime","detail":"Up to 25% of the eligible employee securities; actual date confirmed in the Q3 report.","precision":"day","kind":"cliff","eligible":true},{"id":"chime-2025-11-07-employee-remainder","date":"2025-11-07","amount":42247353.0,"label":"Employee remainder","source":"chime","detail":"Remaining 75% of the same implied 56,329,804-share employee ceiling, at the confirmed full release.","precision":"day","kind":"cliff","eligible":true}],"streams":[],"sources":[{"id":"chime","title":"Chime \u00b7 confirmed early and full release dates","url":"https://www.sec.gov/Archives/edgar/data/0001795586/000179558625000019/chym-20250930.htm","kind":"filing","reviewed_at":"2026-10-10","sha256":"cfba234ced9bb7bd32c9e3dd0b6bf71dddc413f978cbf2b743625d814c210b23"},{"id":"chime-ipo","title":"Chime \u00b7 final prospectus","url":"https://www.sec.gov/Archives/edgar/data/1795586/000162828025030855/chimefinancialinc-finalpro.htm","kind":"filing","reviewed_at":"2026-10-10","sha256":"cfa842b44bf998ac9c2a42fb520ed1836c9ecddf9f82f9331da052aa8d3e6043"}],"cik":1795586,"dynamic":null},"prices":[{"date":"2025-06-12","close":37.11000061035156,"adjusted":37.11000061035156,"volume":36148200,"complete":true},{"date":"2025-06-13","close":34.790000915527344,"adjusted":34.790000915527344,"volume":9467000,"complete":true},{"date":"2025-06-16","close":36.810001373291016,"adjusted":36.810001373291016,"volume":6001800,"complete":true},{"date":"2025-06-17","close":34.45000076293945,"adjusted":34.45000076293945,"volume":3428000,"complete":true},{"date":"2025-06-18","close":31.649999618530273,"adjusted":31.649999618530273,"volume":6519100,"complete":true},{"date":"2025-06-20","close":29.530000686645508,"adjusted":29.530000686645508,"volume":5163500,"complete":true},{"date":"2025-06-23","close":29.760000228881836,"adjusted":29.760000228881836,"volume":4088700,"complete":true},{"date":"2025-06-24","close":29.0,"adjusted":29.0,"volume":3321300,"complete":true},{"date":"2025-06-25","close":31.59000015258789,"adjusted":31.59000015258789,"volume":7172900,"complete":true},{"date":"2025-06-26","close":33.189998626708984,"adjusted":33.189998626708984,"volume":3760600,"complete":true},{"date":"2025-06-27","close":33.060001373291016,"adjusted":33.060001373291016,"volume":3882300,"complete":true},{"date":"2025-06-30","close":34.5099983215332,"adjusted":34.5099983215332,"volume":5750500,"complete":true},{"date":"2025-07-01","close":32.38999938964844,"adjusted":32.38999938964844,"volume":4993100,"complete":true},{"date":"2025-07-02","close":30.010000228881836,"adjusted":30.010000228881836,"volume":4534100,"complete":true},{"date":"2025-07-03","close":31.31999969482422,"adjusted":31.31999969482422,"volume":1425000,"complete":true},{"date":"2025-07-07","close":31.649999618530273,"adjusted":31.649999618530273,"volume":3214100,"complete":true},{"date":"2025-07-08","close":31.100000381469727,"adjusted":31.100000381469727,"volume":2295800,"complete":true},{"date":"2025-07-09","close":31.030000686645508,"adjusted":31.030000686645508,"volume":2362700,"complete":true},{"date":"2025-07-10","close":30.809999465942383,"adjusted":30.809999465942383,"volume":1121500,"complete":true},{"date":"2025-07-11","close":30.1299991607666,"adjusted":30.1299991607666,"volume":3503800,"complete":true},{"date":"2025-07-14","close":30.149999618530273,"adjusted":30.149999618530273,"volume":1646200,"complete":true},{"date":"2025-07-15","close":30.440000534057617,"adjusted":30.440000534057617,"volume":1556400,"complete":true},{"date":"2025-07-16","close":31.6299991607666,"adjusted":31.6299991607666,"volume":1938400,"complete":true},{"date":"2025-07-17","close":31.510000228881836,"adjusted":31.510000228881836,"volume":1529000,"complete":true},{"date":"2025-07-18","close":31.549999237060547,"adjusted":31.549999237060547,"volume":1507500,"complete":true},{"date":"2025-07-21","close":33.209999084472656,"adjusted":33.209999084472656,"volume":4368000,"complete":true},{"date":"2025-07-22","close":33.470001220703125,"adjusted":33.470001220703125,"volume":1719700,"complete":true},{"date":"2025-07-23","close":35.79999923706055,"adjusted":35.79999923706055,"volume":7049300,"complete":true},{"date":"2025-07-24","close":36.20000076293945,"adjusted":36.20000076293945,"volume":1480500,"complete":true},{"date":"2025-07-25","close":34.54999923706055,"adjusted":34.54999923706055,"volume":1751100,"complete":true},{"date":"2025-07-28","close":33.43000030517578,"adjusted":33.43000030517578,"volume":1257700,"complete":true},{"date":"2025-07-29","close":32.625,"adjusted":32.625,"volume":1606800,"complete":true},{"date":"2025-07-30","close":33.81999969482422,"adjusted":33.81999969482422,"volume":1150000,"complete":true},{"date":"2025-07-31","close":34.40999984741211,"adjusted":34.40999984741211,"volume":1712300,"complete":true},{"date":"2025-08-01","close":32.630001068115234,"adjusted":32.630001068115234,"volume":1791300,"complete":true},{"date":"2025-08-04","close":33.8849983215332,"adjusted":33.8849983215332,"volume":1632000,"complete":true},{"date":"2025-08-05","close":33.79999923706055,"adjusted":33.79999923706055,"volume":1575900,"complete":true},{"date":"2025-08-06","close":33.4900016784668,"adjusted":33.4900016784668,"volume":1979500,"complete":true},{"date":"2025-08-07","close":33.86000061035156,"adjusted":33.86000061035156,"volume":3231300,"complete":true},{"date":"2025-08-08","close":28.889999389648438,"adjusted":28.889999389648438,"volume":7241500,"complete":true},{"date":"2025-08-11","close":30.209999084472656,"adjusted":30.209999084472656,"volume":3872100,"complete":true},{"date":"2025-08-12","close":29.760000228881836,"adjusted":29.760000228881836,"volume":2361000,"complete":true},{"date":"2025-08-13","close":30.0,"adjusted":30.0,"volume":2073800,"complete":true},{"date":"2025-08-14","close":29.25,"adjusted":29.25,"volume":1593200,"complete":true},{"date":"2025-08-15","close":29.3799991607666,"adjusted":29.3799991607666,"volume":1739000,"complete":true},{"date":"2025-08-18","close":30.059999465942383,"adjusted":30.059999465942383,"volume":1997000,"complete":true},{"date":"2025-08-19","close":28.020000457763672,"adjusted":28.020000457763672,"volume":2636500,"complete":true},{"date":"2025-08-20","close":26.56999969482422,"adjusted":26.56999969482422,"volume":3717100,"complete":true},{"date":"2025-08-21","close":26.18000030517578,"adjusted":26.18000030517578,"volume":1632200,"complete":true},{"date":"2025-08-22","close":27.719999313354492,"adjusted":27.719999313354492,"volume":2735500,"complete":true},{"date":"2025-08-25","close":26.8700008392334,"adjusted":26.8700008392334,"volume":1886000,"complete":true},{"date":"2025-08-26","close":27.1200008392334,"adjusted":27.1200008392334,"volume":1246300,"complete":true},{"date":"2025-08-27","close":26.219999313354492,"adjusted":26.219999313354492,"volume":1522300,"complete":true},{"date":"2025-08-28","close":26.56999969482422,"adjusted":26.56999969482422,"volume":1927900,"complete":true},{"date":"2025-08-29","close":26.40999984741211,"adjusted":26.40999984741211,"volume":1370600,"complete":true},{"date":"2025-09-02","close":24.719999313354492,"adjusted":24.719999313354492,"volume":3239200,"complete":true},{"date":"2025-09-03","close":24.309999465942383,"adjusted":24.309999465942383,"volume":1907400,"complete":true},{"date":"2025-09-04","close":24.639999389648438,"adjusted":24.639999389648438,"volume":2261200,"complete":true},{"date":"2025-09-05","close":24.34000015258789,"adjusted":24.34000015258789,"volume":3263800,"complete":true},{"date":"2025-09-08","close":24.440000534057617,"adjusted":24.440000534057617,"volume":3054200,"complete":true},{"date":"2025-09-09","close":24.299999237060547,"adjusted":24.299999237060547,"volume":2253400,"complete":true},{"date":"2025-09-10","close":23.260000228881836,"adjusted":23.260000228881836,"volume":5869800,"complete":true},{"date":"2025-09-11","close":23.940000534057617,"adjusted":23.940000534057617,"volume":3155600,"complete":true},{"date":"2025-09-12","close":23.65999984741211,"adjusted":23.65999984741211,"volume":2824400,"complete":true},{"date":"2025-09-15","close":23.239999771118164,"adjusted":23.239999771118164,"volume":3063500,"complete":true},{"date":"2025-09-16","close":22.989999771118164,"adjusted":22.989999771118164,"volume":3797600,"complete":true},{"date":"2025-09-17","close":23.549999237060547,"adjusted":23.549999237060547,"volume":3244500,"complete":true},{"date":"2025-09-18","close":23.34000015258789,"adjusted":23.34000015258789,"volume":2325600,"complete":true},{"date":"2025-09-19","close":23.75,"adjusted":23.75,"volume":5389400,"complete":true},{"date":"2025-09-22","close":25.040000915527344,"adjusted":25.040000915527344,"volume":4668700,"complete":true},{"date":"2025-09-23","close":23.860000610351562,"adjusted":23.860000610351562,"volume":3324000,"complete":true},{"date":"2025-09-24","close":23.049999237060547,"adjusted":23.049999237060547,"volume":2379600,"complete":true},{"date":"2025-09-25","close":21.559999465942383,"adjusted":21.559999465942383,"volume":3422200,"complete":true},{"date":"2025-09-26","close":21.239999771118164,"adjusted":21.239999771118164,"volume":3116900,"complete":true},{"date":"2025-09-29","close":20.799999237060547,"adjusted":20.799999237060547,"volume":2886800,"complete":true},{"date":"2025-09-30","close":20.170000076293945,"adjusted":20.170000076293945,"volume":3720400,"complete":true},{"date":"2025-10-01","close":20.0,"adjusted":20.0,"volume":2749500,"complete":true},{"date":"2025-10-02","close":20.989999771118164,"adjusted":20.989999771118164,"volume":2911400,"complete":true},{"date":"2025-10-03","close":20.8700008392334,"adjusted":20.8700008392334,"volume":3453300,"complete":true},{"date":"2025-10-06","close":21.049999237060547,"adjusted":21.049999237060547,"volume":2483200,"complete":true},{"date":"2025-10-07","close":20.799999237060547,"adjusted":20.799999237060547,"volume":2555200,"complete":true},{"date":"2025-10-08","close":21.350000381469727,"adjusted":21.350000381469727,"volume":2242800,"complete":true},{"date":"2025-10-09","close":21.274999618530273,"adjusted":21.274999618530273,"volume":1947200,"complete":true},{"date":"2025-10-10","close":19.56999969482422,"adjusted":19.56999969482422,"volume":2302400,"complete":true},{"date":"2025-10-13","close":19.40999984741211,"adjusted":19.40999984741211,"volume":2054000,"complete":true},{"date":"2025-10-14","close":20.360000610351562,"adjusted":20.360000610351562,"volume":2930000,"complete":true},{"date":"2025-10-15","close":19.520000457763672,"adjusted":19.520000457763672,"volume":2509400,"complete":true},{"date":"2025-10-16","close":17.540000915527344,"adjusted":17.540000915527344,"volume":4278700,"complete":true},{"date":"2025-10-17","close":17.100000381469727,"adjusted":17.100000381469727,"volume":3155100,"complete":true},{"date":"2025-10-20","close":18.290000915527344,"adjusted":18.290000915527344,"volume":2868300,"complete":true},{"date":"2025-10-21","close":18.40999984741211,"adjusted":18.40999984741211,"volume":2586500,"complete":true},{"date":"2025-10-22","close":17.6200008392334,"adjusted":17.6200008392334,"volume":2337400,"complete":true},{"date":"2025-10-23","close":18.18000030517578,"adjusted":18.18000030517578,"volume":1576300,"complete":true},{"date":"2025-10-24","close":18.850000381469727,"adjusted":18.850000381469727,"volume":2736100,"complete":true},{"date":"2025-10-27","close":18.90999984741211,"adjusted":18.90999984741211,"volume":2444500,"complete":true},{"date":"2025-10-28","close":18.520000457763672,"adjusted":18.520000457763672,"volume":1674000,"complete":true},{"date":"2025-10-29","close":17.860000610351562,"adjusted":17.860000610351562,"volume":2759500,"complete":true},{"date":"2025-10-30","close":17.049999237060547,"adjusted":17.049999237060547,"volume":3590300,"complete":true},{"date":"2025-10-31","close":17.170000076293945,"adjusted":17.170000076293945,"volume":3617700,"complete":true},{"date":"2025-11-03","close":17.844999313354492,"adjusted":17.844999313354492,"volume":4445100,"complete":true},{"date":"2025-11-04","close":17.799999237060547,"adjusted":17.799999237060547,"volume":4397700,"complete":true},{"date":"2025-11-05","close":19.1200008392334,"adjusted":19.1200008392334,"volume":8263300,"complete":true},{"date":"2025-11-06","close":18.09000015258789,"adjusted":18.09000015258789,"volume":11343500,"complete":true},{"date":"2025-11-07","close":20.34000015258789,"adjusted":20.34000015258789,"volume":12987900,"complete":true},{"date":"2025-11-10","close":21.260000228881836,"adjusted":21.260000228881836,"volume":6007400,"complete":true},{"date":"2025-11-11","close":20.389999389648438,"adjusted":20.389999389648438,"volume":4904700,"complete":true},{"date":"2025-11-12","close":20.200000762939453,"adjusted":20.200000762939453,"volume":4543900,"complete":true},{"date":"2025-11-13","close":19.190000534057617,"adjusted":19.190000534057617,"volume":5018800,"complete":true},{"date":"2025-11-14","close":18.899999618530273,"adjusted":18.899999618530273,"volume":5165600,"complete":true},{"date":"2025-11-17","close":18.450000762939453,"adjusted":18.450000762939453,"volume":4719300,"complete":true},{"date":"2025-11-18","close":18.940000534057617,"adjusted":18.940000534057617,"volume":3698000,"complete":true},{"date":"2025-11-19","close":18.43000030517578,"adjusted":18.43000030517578,"volume":2835500,"complete":true},{"date":"2025-11-20","close":17.950000762939453,"adjusted":17.950000762939453,"volume":4252700,"complete":true},{"date":"2025-11-21","close":18.459999084472656,"adjusted":18.459999084472656,"volume":4483100,"complete":true},{"date":"2025-11-24","close":19.479999542236328,"adjusted":19.479999542236328,"volume":3482400,"complete":true},{"date":"2025-11-25","close":19.639999389648438,"adjusted":19.639999389648438,"volume":3132200,"complete":true},{"date":"2025-11-26","close":20.170000076293945,"adjusted":20.170000076293945,"volume":2218900,"complete":true},{"date":"2025-11-28","close":21.1299991607666,"adjusted":21.1299991607666,"volume":1937100,"complete":true},{"date":"2025-12-01","close":21.950000762939453,"adjusted":21.950000762939453,"volume":5502700,"complete":true},{"date":"2025-12-02","close":21.889999389648438,"adjusted":21.889999389648438,"volume":2958100,"complete":true},{"date":"2025-12-03","close":22.530000686645508,"adjusted":22.530000686645508,"volume":2600400,"complete":true},{"date":"2025-12-04","close":23.770000457763672,"adjusted":23.770000457763672,"volume":3776400,"complete":true},{"date":"2025-12-05","close":24.1200008392334,"adjusted":24.1200008392334,"volume":4478400,"complete":true},{"date":"2025-12-08","close":23.920000076293945,"adjusted":23.920000076293945,"volume":5388000,"complete":true},{"date":"2025-12-09","close":24.290000915527344,"adjusted":24.290000915527344,"volume":3950800,"complete":true},{"date":"2025-12-10","close":26.5,"adjusted":26.5,"volume":5929700,"complete":true},{"date":"2025-12-11","close":27.489999771118164,"adjusted":27.489999771118164,"volume":6500100,"complete":true},{"date":"2025-12-12","close":26.190000534057617,"adjusted":26.190000534057617,"volume":5609600,"complete":true},{"date":"2025-12-15","close":24.6200008392334,"adjusted":24.6200008392334,"volume":5413500,"complete":true},{"date":"2025-12-16","close":25.270000457763672,"adjusted":25.270000457763672,"volume":3246000,"complete":true},{"date":"2025-12-17","close":24.700000762939453,"adjusted":24.700000762939453,"volume":3604400,"complete":true},{"date":"2025-12-18","close":25.34000015258789,"adjusted":25.34000015258789,"volume":3005900,"complete":true},{"date":"2025-12-19","close":25.770000457763672,"adjusted":25.770000457763672,"volume":3472400,"complete":true},{"date":"2025-12-22","close":26.790000915527344,"adjusted":26.790000915527344,"volume":4004400,"complete":true},{"date":"2025-12-23","close":26.530000686645508,"adjusted":26.530000686645508,"volume":2763300,"complete":true},{"date":"2025-12-24","close":26.6299991607666,"adjusted":26.6299991607666,"volume":1223400,"complete":true},{"date":"2025-12-26","close":26.489999771118164,"adjusted":26.489999771118164,"volume":1811700,"complete":true},{"date":"2025-12-29","close":26.829999923706055,"adjusted":26.829999923706055,"volume":2600600,"complete":true},{"date":"2025-12-30","close":26.329999923706055,"adjusted":26.329999923706055,"volume":1876200,"complete":true},{"date":"2025-12-31","close":25.170000076293945,"adjusted":25.170000076293945,"volume":5005200,"complete":true},{"date":"2026-01-02","close":26.399999618530273,"adjusted":26.399999618530273,"volume":2744100,"complete":true},{"date":"2026-01-05","close":27.81999969482422,"adjusted":27.81999969482422,"volume":3308500,"complete":true},{"date":"2026-01-06","close":27.0,"adjusted":27.0,"volume":3270600,"complete":true},{"date":"2026-01-07","close":27.229999542236328,"adjusted":27.229999542236328,"volume":3387100,"complete":true},{"date":"2026-01-08","close":27.700000762939453,"adjusted":27.700000762939453,"volume":2778700,"complete":true},{"date":"2026-01-09","close":27.760000228881836,"adjusted":27.760000228881836,"volume":4004000,"complete":true},{"date":"2026-01-12","close":27.93000030517578,"adjusted":27.93000030517578,"volume":3609300,"complete":true},{"date":"2026-01-13","close":26.719999313354492,"adjusted":26.719999313354492,"volume":4777200,"complete":true},{"date":"2026-01-14","close":25.690000534057617,"adjusted":25.690000534057617,"volume":3844800,"complete":true},{"date":"2026-01-15","close":25.84000015258789,"adjusted":25.84000015258789,"volume":2194700,"complete":true},{"date":"2026-01-16","close":26.06999969482422,"adjusted":26.06999969482422,"volume":1447300,"complete":true},{"date":"2026-01-20","close":25.670000076293945,"adjusted":25.670000076293945,"volume":3369100,"complete":true},{"date":"2026-01-21","close":26.3799991607666,"adjusted":26.3799991607666,"volume":2185400,"complete":true},{"date":"2026-01-22","close":27.0,"adjusted":27.0,"volume":2263400,"complete":true},{"date":"2026-01-23","close":26.459999084472656,"adjusted":26.459999084472656,"volume":1616600,"complete":true},{"date":"2026-01-26","close":26.889999389648438,"adjusted":26.889999389648438,"volume":2125000,"complete":true},{"date":"2026-01-27","close":26.6200008392334,"adjusted":26.6200008392334,"volume":2092000,"complete":true},{"date":"2026-01-28","close":26.219999313354492,"adjusted":26.219999313354492,"volume":2671800,"complete":true},{"date":"2026-01-29","close":24.8799991607666,"adjusted":24.8799991607666,"volume":4227100,"complete":true},{"date":"2026-01-30","close":25.420000076293945,"adjusted":25.420000076293945,"volume":3233500,"complete":true},{"date":"2026-02-02","close":24.030000686645508,"adjusted":24.030000686645508,"volume":3718100,"complete":true},{"date":"2026-02-03","close":21.860000610351562,"adjusted":21.860000610351562,"volume":5076400,"complete":true},{"date":"2026-02-04","close":21.729999542236328,"adjusted":21.729999542236328,"volume":3699600,"complete":true},{"date":"2026-02-05","close":20.770000457763672,"adjusted":20.770000457763672,"volume":2833500,"complete":true},{"date":"2026-02-06","close":21.780000686645508,"adjusted":21.780000686645508,"volume":3145100,"complete":true},{"date":"2026-02-09","close":22.399999618530273,"adjusted":22.399999618530273,"volume":3153900,"complete":true},{"date":"2026-02-10","close":22.719999313354492,"adjusted":22.719999313354492,"volume":1988800,"complete":true},{"date":"2026-02-11","close":20.639999389648438,"adjusted":20.639999389648438,"volume":2352000,"complete":true},{"date":"2026-02-12","close":19.34000015258789,"adjusted":19.34000015258789,"volume":3549600,"complete":true},{"date":"2026-02-13","close":19.690000534057617,"adjusted":19.690000534057617,"volume":3388200,"complete":true},{"date":"2026-02-17","close":19.649999618530273,"adjusted":19.649999618530273,"volume":3410900,"complete":true},{"date":"2026-02-18","close":20.59000015258789,"adjusted":20.59000015258789,"volume":3095500,"complete":true},{"date":"2026-02-19","close":20.6200008392334,"adjusted":20.6200008392334,"volume":2149900,"complete":true},{"date":"2026-02-20","close":20.90999984741211,"adjusted":20.90999984741211,"volume":2955500,"complete":true},{"date":"2026-02-23","close":19.360000610351562,"adjusted":19.360000610351562,"volume":2396100,"complete":true},{"date":"2026-02-24","close":20.43000030517578,"adjusted":20.43000030517578,"volume":3028100,"complete":true},{"date":"2026-02-25","close":21.110000610351562,"adjusted":21.110000610351562,"volume":5531500,"complete":true},{"date":"2026-02-26","close":23.969999313354492,"adjusted":23.969999313354492,"volume":10750400,"complete":true},{"date":"2026-02-27","close":22.1299991607666,"adjusted":22.1299991607666,"volume":6432800,"complete":true},{"date":"2026-03-02","close":22.6200008392334,"adjusted":22.6200008392334,"volume":3062900,"complete":true},{"date":"2026-03-03","close":22.780000686645508,"adjusted":22.780000686645508,"volume":2497300,"complete":true},{"date":"2026-03-04","close":22.520000457763672,"adjusted":22.520000457763672,"volume":2890700,"complete":true},{"date":"2026-03-05","close":23.110000610351562,"adjusted":23.110000610351562,"volume":5040300,"complete":true},{"date":"2026-03-06","close":22.229999542236328,"adjusted":22.229999542236328,"volume":3451800,"complete":true},{"date":"2026-03-09","close":22.6299991607666,"adjusted":22.6299991607666,"volume":5666100,"complete":true},{"date":"2026-03-10","close":22.309999465942383,"adjusted":22.309999465942383,"volume":5819500,"complete":true},{"date":"2026-03-11","close":22.920000076293945,"adjusted":22.920000076293945,"volume":3986600,"complete":true},{"date":"2026-03-12","close":21.6200008392334,"adjusted":21.6200008392334,"volume":4567900,"complete":true},{"date":"2026-03-13","close":20.610000610351562,"adjusted":20.610000610351562,"volume":5358200,"complete":true},{"date":"2026-03-16","close":20.350000381469727,"adjusted":20.350000381469727,"volume":4700600,"complete":true},{"date":"2026-03-17","close":19.649999618530273,"adjusted":19.649999618530273,"volume":7447000,"complete":true},{"date":"2026-03-18","close":18.829999923706055,"adjusted":18.829999923706055,"volume":10797100,"complete":true},{"date":"2026-03-19","close":19.25,"adjusted":19.25,"volume":7714700,"complete":true},{"date":"2026-03-20","close":19.149999618530273,"adjusted":19.149999618530273,"volume":7859900,"complete":true},{"date":"2026-03-23","close":19.780000686645508,"adjusted":19.780000686645508,"volume":7854900,"complete":true},{"date":"2026-03-24","close":18.530000686645508,"adjusted":18.530000686645508,"volume":9784100,"complete":true},{"date":"2026-03-25","close":17.700000762939453,"adjusted":17.700000762939453,"volume":5505100,"complete":true},{"date":"2026-03-26","close":17.75,"adjusted":17.75,"volume":4297000,"complete":true},{"date":"2026-03-27","close":16.989999771118164,"adjusted":16.989999771118164,"volume":3387200,"complete":true},{"date":"2026-03-30","close":17.40999984741211,"adjusted":17.40999984741211,"volume":2991100,"complete":true},{"date":"2026-03-31","close":18.729999542236328,"adjusted":18.729999542236328,"volume":5673300,"complete":true},{"date":"2026-04-01","close":18.6299991607666,"adjusted":18.6299991607666,"volume":3507500,"complete":true},{"date":"2026-04-02","close":19.239999771118164,"adjusted":19.239999771118164,"volume":3701400,"complete":true},{"date":"2026-04-06","close":19.360000610351562,"adjusted":19.360000610351562,"volume":2254200,"complete":true},{"date":"2026-04-07","close":19.1299991607666,"adjusted":19.1299991607666,"volume":2233700,"complete":true},{"date":"2026-04-08","close":20.239999771118164,"adjusted":20.239999771118164,"volume":3078800,"complete":true},{"date":"2026-04-09","close":19.790000915527344,"adjusted":19.790000915527344,"volume":2518300,"complete":true},{"date":"2026-04-10","close":19.610000610351562,"adjusted":19.610000610351562,"volume":2641200,"complete":true},{"date":"2026-04-13","close":21.280000686645508,"adjusted":21.280000686645508,"volume":2585400,"complete":true},{"date":"2026-04-14","close":22.260000228881836,"adjusted":22.260000228881836,"volume":3439300,"complete":true},{"date":"2026-04-15","close":23.40999984741211,"adjusted":23.40999984741211,"volume":4336900,"complete":true},{"date":"2026-04-16","close":23.40999984741211,"adjusted":23.40999984741211,"volume":4670300,"complete":true},{"date":"2026-04-17","close":24.1200008392334,"adjusted":24.1200008392334,"volume":8409300,"complete":true},{"date":"2026-04-20","close":24.3700008392334,"adjusted":24.3700008392334,"volume":4385900,"complete":true},{"date":"2026-04-21","close":23.43000030517578,"adjusted":23.43000030517578,"volume":3367100,"complete":true},{"date":"2026-04-22","close":23.809999465942383,"adjusted":23.809999465942383,"volume":2749200,"complete":true},{"date":"2026-04-23","close":22.579999923706055,"adjusted":22.579999923706055,"volume":2335500,"complete":true},{"date":"2026-04-24","close":22.540000915527344,"adjusted":22.540000915527344,"volume":1860800,"complete":true},{"date":"2026-04-27","close":22.06999969482422,"adjusted":22.06999969482422,"volume":2367800,"complete":true},{"date":"2026-04-28","close":21.6200008392334,"adjusted":21.6200008392334,"volume":3132800,"complete":true},{"date":"2026-04-29","close":21.3799991607666,"adjusted":21.3799991607666,"volume":3626300,"complete":true},{"date":"2026-04-30","close":21.860000610351562,"adjusted":21.860000610351562,"volume":2860100,"complete":true},{"date":"2026-05-01","close":22.239999771118164,"adjusted":22.239999771118164,"volume":2139300,"complete":true},{"date":"2026-05-04","close":22.079999923706055,"adjusted":22.079999923706055,"volume":3576600,"complete":true},{"date":"2026-05-05","close":20.790000915527344,"adjusted":20.790000915527344,"volume":14696400,"complete":true},{"date":"2026-05-06","close":21.729999542236328,"adjusted":21.729999542236328,"volume":8939100,"complete":true},{"date":"2026-05-07","close":19.010000228881836,"adjusted":19.010000228881836,"volume":15308200,"complete":true},{"date":"2026-05-08","close":18.424999237060547,"adjusted":18.424999237060547,"volume":7570800,"complete":true},{"date":"2026-05-11","close":18.229999542236328,"adjusted":18.229999542236328,"volume":5413100,"complete":true},{"date":"2026-05-12","close":18.100000381469727,"adjusted":18.100000381469727,"volume":5643600,"complete":true},{"date":"2026-05-13","close":17.389999389648438,"adjusted":17.389999389648438,"volume":5151800,"complete":true},{"date":"2026-05-14","close":17.8799991607666,"adjusted":17.8799991607666,"volume":4040800,"complete":true},{"date":"2026-05-15","close":17.690000534057617,"adjusted":17.690000534057617,"volume":7172900,"complete":true},{"date":"2026-05-18","close":17.549999237060547,"adjusted":17.549999237060547,"volume":3660200,"complete":true},{"date":"2026-05-19","close":16.90999984741211,"adjusted":16.90999984741211,"volume":5172700,"complete":true},{"date":"2026-05-20","close":17.670000076293945,"adjusted":17.670000076293945,"volume":5093000,"complete":true},{"date":"2026-05-21","close":18.1200008392334,"adjusted":18.1200008392334,"volume":3606500,"complete":true},{"date":"2026-05-22","close":17.799999237060547,"adjusted":17.799999237060547,"volume":2885800,"complete":true},{"date":"2026-05-26","close":17.6200008392334,"adjusted":17.6200008392334,"volume":3694700,"complete":true},{"date":"2026-05-27","close":17.270000457763672,"adjusted":17.270000457763672,"volume":3274200,"complete":true},{"date":"2026-05-28","close":18.100000381469727,"adjusted":18.100000381469727,"volume":3291800,"complete":true},{"date":"2026-05-29","close":18.600000381469727,"adjusted":18.600000381469727,"volume":6173500,"complete":true},{"date":"2026-06-01","close":19.219999313354492,"adjusted":19.219999313354492,"volume":4647300,"complete":true},{"date":"2026-06-02","close":18.600000381469727,"adjusted":18.600000381469727,"volume":3289000,"complete":true},{"date":"2026-06-03","close":17.649999618530273,"adjusted":17.649999618530273,"volume":4327600,"complete":true},{"date":"2026-06-04","close":18.15999984741211,"adjusted":18.15999984741211,"volume":3618100,"complete":true},{"date":"2026-06-05","close":17.479999542236328,"adjusted":17.479999542236328,"volume":2993700,"complete":true},{"date":"2026-06-08","close":17.56999969482422,"adjusted":17.56999969482422,"volume":3573200,"complete":true},{"date":"2026-06-09","close":17.06999969482422,"adjusted":17.06999969482422,"volume":4701700,"complete":true},{"date":"2026-06-10","close":16.440000534057617,"adjusted":16.440000534057617,"volume":3791200,"complete":true},{"date":"2026-06-11","close":17.25,"adjusted":17.25,"volume":4271000,"complete":true},{"date":"2026-06-12","close":16.700000762939453,"adjusted":16.700000762939453,"volume":3772800,"complete":true},{"date":"2026-06-15","close":17.639999389648438,"adjusted":17.639999389648438,"volume":4413400,"complete":true},{"date":"2026-06-16","close":17.049999237060547,"adjusted":17.049999237060547,"volume":3827300,"complete":true},{"date":"2026-06-17","close":16.600000381469727,"adjusted":16.600000381469727,"volume":4731700,"complete":true},{"date":"2026-06-18","close":17.600000381469727,"adjusted":17.600000381469727,"volume":7835000,"complete":true},{"date":"2026-06-22","close":16.920000076293945,"adjusted":16.920000076293945,"volume":7368800,"complete":true},{"date":"2026-06-23","close":16.670000076293945,"adjusted":16.670000076293945,"volume":6395700,"complete":true},{"date":"2026-06-24","close":17.3799991607666,"adjusted":17.3799991607666,"volume":4903400,"complete":true},{"date":"2026-06-25","close":18.270000457763672,"adjusted":18.270000457763672,"volume":5908000,"complete":true},{"date":"2026-06-26","close":20.31999969482422,"adjusted":20.31999969482422,"volume":22016100,"complete":true},{"date":"2026-06-29","close":21.0,"adjusted":21.0,"volume":8168900,"complete":true},{"date":"2026-06-30","close":20.479999542236328,"adjusted":20.479999542236328,"volume":7440000,"complete":true},{"date":"2026-07-01","close":21.010000228881836,"adjusted":21.010000228881836,"volume":6499300,"complete":true},{"date":"2026-07-02","close":20.8700008392334,"adjusted":20.8700008392334,"volume":3683100,"complete":true},{"date":"2026-07-06","close":21.450000762939453,"adjusted":21.450000762939453,"volume":5615100,"complete":true},{"date":"2026-07-07","close":21.1200008392334,"adjusted":21.1200008392334,"volume":3493100,"complete":true},{"date":"2026-07-08","close":20.979999542236328,"adjusted":20.979999542236328,"volume":3818400,"complete":true},{"date":"2026-07-09","close":21.309999465942383,"adjusted":21.309999465942383,"volume":2993400,"complete":true},{"date":"2026-07-10","close":20.920000076293945,"adjusted":20.920000076293945,"volume":3488100,"complete":true},{"date":"2026-07-13","close":20.950000762939453,"adjusted":20.950000762939453,"volume":4433600,"complete":true},{"date":"2026-07-14","close":21.459999084472656,"adjusted":21.459999084472656,"volume":4619100,"complete":true},{"date":"2026-07-15","close":22.09000015258789,"adjusted":22.09000015258789,"volume":6981000,"complete":true},{"date":"2026-07-16","close":21.93000030517578,"adjusted":21.93000030517578,"volume":4838300,"complete":true},{"date":"2026-07-17","close":22.329999923706055,"adjusted":22.329999923706055,"volume":7649100,"complete":true},{"date":"2026-07-20","close":21.93000030517578,"adjusted":21.93000030517578,"volume":8127200,"complete":true},{"date":"2026-07-21","close":22.329999923706055,"adjusted":22.329999923706055,"volume":5573100,"complete":true},{"date":"2026-07-22","close":21.81999969482422,"adjusted":21.81999969482422,"volume":3818700,"complete":true},{"date":"2026-07-23","close":20.760000228881836,"adjusted":20.760000228881836,"volume":2992900,"complete":true},{"date":"2026-07-24","close":20.690000534057617,"adjusted":20.690000534057617,"volume":4424200,"complete":true},{"date":"2026-07-27","close":21.860000610351562,"adjusted":21.860000610351562,"volume":5581500,"complete":true},{"date":"2026-07-28","close":22.3700008392334,"adjusted":22.3700008392334,"volume":6996800,"complete":true},{"date":"2026-07-29","close":22.420000076293945,"adjusted":22.420000076293945,"volume":5105000,"complete":true},{"date":"2026-07-30","close":22.600000381469727,"adjusted":22.600000381469727,"volume":4035100,"complete":true},{"date":"2026-07-31","close":22.989999771118164,"adjusted":22.989999771118164,"volume":7555600,"complete":true},{"date":"2026-08-03","close":24.260000228881836,"adjusted":24.260000228881836,"volume":5539200,"complete":true},{"date":"2026-08-04","close":24.950000762939453,"adjusted":24.950000762939453,"volume":6492500,"complete":true},{"date":"2026-08-05","close":25.920000076293945,"adjusted":25.920000076293945,"volume":9453300,"complete":true},{"date":"2026-08-06","close":31.25,"adjusted":31.25,"volume":34856600,"complete":true},{"date":"2026-08-07","close":29.100000381469727,"adjusted":29.100000381469727,"volume":20794600,"complete":true},{"date":"2026-08-10","close":30.850000381469727,"adjusted":30.850000381469727,"volume":8444800,"complete":true},{"date":"2026-08-11","close":31.729999542236328,"adjusted":31.729999542236328,"volume":12979700,"complete":true},{"date":"2026-08-12","close":31.600000381469727,"adjusted":31.600000381469727,"volume":7566800,"complete":true},{"date":"2026-08-13","close":32.18000030517578,"adjusted":32.18000030517578,"volume":13099200,"complete":true},{"date":"2026-08-14","close":32.02000045776367,"adjusted":32.02000045776367,"volume":5165500,"complete":true},{"date":"2026-08-17","close":31.450000762939453,"adjusted":31.450000762939453,"volume":6108200,"complete":true},{"date":"2026-08-18","close":31.90999984741211,"adjusted":31.90999984741211,"volume":8268800,"complete":true},{"date":"2026-08-19","close":33.06999969482422,"adjusted":33.06999969482422,"volume":16470500,"complete":true},{"date":"2026-08-20","close":31.950000762939453,"adjusted":31.950000762939453,"volume":6632800,"complete":true},{"date":"2026-08-21","close":32.779998779296875,"adjusted":32.779998779296875,"volume":5941500,"complete":true},{"date":"2026-08-24","close":32.70000076293945,"adjusted":32.70000076293945,"volume":8290600,"complete":true},{"date":"2026-08-25","close":33.099998474121094,"adjusted":33.099998474121094,"volume":5510000,"complete":true},{"date":"2026-08-26","close":33.150001525878906,"adjusted":33.150001525878906,"volume":5383800,"complete":true},{"date":"2026-08-27","close":33.36000061035156,"adjusted":33.36000061035156,"volume":4150900,"complete":true},{"date":"2026-08-28","close":33.20000076293945,"adjusted":33.20000076293945,"volume":5009300,"complete":true},{"date":"2026-08-31","close":33.11000061035156,"adjusted":33.11000061035156,"volume":7132600,"complete":true},{"date":"2026-09-01","close":31.65999984741211,"adjusted":31.65999984741211,"volume":8099500,"complete":true},{"date":"2026-09-02","close":33.40999984741211,"adjusted":33.40999984741211,"volume":5947600,"complete":true},{"date":"2026-09-03","close":33.650001525878906,"adjusted":33.650001525878906,"volume":4265400,"complete":true},{"date":"2026-09-04","close":33.7599983215332,"adjusted":33.7599983215332,"volume":2890300,"complete":true},{"date":"2026-09-08","close":32.310001373291016,"adjusted":32.310001373291016,"volume":5989700,"complete":true},{"date":"2026-09-09","close":34.54999923706055,"adjusted":34.54999923706055,"volume":14318500,"complete":true},{"date":"2026-09-10","close":32.66999816894531,"adjusted":32.66999816894531,"volume":10636800,"complete":true},{"date":"2026-09-11","close":33.0,"adjusted":33.0,"volume":8563800,"complete":true},{"date":"2026-09-14","close":33.970001220703125,"adjusted":33.970001220703125,"volume":9999300,"complete":true},{"date":"2026-09-15","close":33.61000061035156,"adjusted":33.61000061035156,"volume":10255500,"complete":true},{"date":"2026-09-16","close":31.25,"adjusted":31.25,"volume":8243200,"complete":true},{"date":"2026-09-17","close":30.719999313354492,"adjusted":30.719999313354492,"volume":5858000,"complete":true},{"date":"2026-09-18","close":30.329999923706055,"adjusted":30.329999923706055,"volume":19611900,"complete":true},{"date":"2026-09-21","close":29.920000076293945,"adjusted":29.920000076293945,"volume":7328400,"complete":true},{"date":"2026-09-22","close":28.6200008392334,"adjusted":28.6200008392334,"volume":7956100,"complete":true},{"date":"2026-09-23","close":26.459999084472656,"adjusted":26.459999084472656,"volume":10021600,"complete":true},{"date":"2026-09-24","close":27.06999969482422,"adjusted":27.06999969482422,"volume":5309300,"complete":true},{"date":"2026-09-25","close":26.780000686645508,"adjusted":26.780000686645508,"volume":3998100,"complete":true},{"date":"2026-09-28","close":26.690000534057617,"adjusted":26.690000534057617,"volume":4638300,"complete":true},{"date":"2026-09-29","close":26.520000457763672,"adjusted":26.520000457763672,"volume":4540700,"complete":true},{"date":"2026-09-30","close":26.639999389648438,"adjusted":26.639999389648438,"volume":5189600,"complete":true},{"date":"2026-10-01","close":26.844999313354492,"adjusted":26.844999313354492,"volume":4375300,"complete":true},{"date":"2026-10-02","close":27.25,"adjusted":27.25,"volume":3918600,"complete":true},{"date":"2026-10-05","close":28.290000915527344,"adjusted":28.290000915527344,"volume":4837800,"complete":true},{"date":"2026-10-06","close":27.649999618530273,"adjusted":27.649999618530273,"volume":2480600,"complete":true},{"date":"2026-10-07","close":27.93000030517578,"adjusted":27.93000030517578,"volume":3123600,"complete":true},{"date":"2026-10-08","close":28.959999084472656,"adjusted":28.959999084472656,"volume":4508300,"complete":true},{"date":"2026-10-09","close":30.079999923706055,"adjusted":30.079999923706055,"volume":5741600,"complete":true}],"supply":[{"date":"2025-06-12","value":0},{"date":"2025-06-13","value":0},{"date":"2025-06-14","value":0},{"date":"2025-06-15","value":0},{"date":"2025-06-16","value":0},{"date":"2025-06-17","value":0},{"date":"2025-06-18","value":0},{"date":"2025-06-19","value":0},{"date":"2025-06-20","value":0},{"date":"2025-06-21","value":0},{"date":"2025-06-22","value":0},{"date":"2025-06-23","value":0},{"date":"2025-06-24","value":0},{"date":"2025-06-25","value":0},{"date":"2025-06-26","value":0},{"date":"2025-06-27","value":0},{"date":"2025-06-28","value":0},{"date":"2025-06-29","value":0},{"date":"2025-06-30","value":0},{"date":"2025-07-01","value":0},{"date":"2025-07-02","value":0},{"date":"2025-07-03","value":0},{"date":"2025-07-04","value":0},{"date":"2025-07-05","value":0},{"date":"2025-07-06","value":0},{"date":"2025-07-07","value":0},{"date":"2025-07-08","value":0},{"date":"2025-07-09","value":0},{"date":"2025-07-10","value":0},{"date":"2025-07-11","value":0},{"date":"2025-07-12","value":0},{"date":"2025-07-13","value":0},{"date":"2025-07-14","value":0},{"date":"2025-07-15","value":0},{"date":"2025-07-16","value":0},{"date":"2025-07-17","value":0},{"date":"2025-07-18","value":0},{"date":"2025-07-19","value":0},{"date":"2025-07-20","value":0},{"date":"2025-07-21","value":0},{"date":"2025-07-22","value":0},{"date":"2025-07-23","value":0},{"date":"2025-07-24","value":0},{"date":"2025-07-25","value":0},{"date":"2025-07-26","value":0},{"date":"2025-07-27","value":0},{"date":"2025-07-28","value":0},{"date":"2025-07-29","value":0},{"date":"2025-07-30","value":0},{"date":"2025-07-31","value":0},{"date":"2025-08-01","value":0},{"date":"2025-08-02","value":0},{"date":"2025-08-03","value":0},{"date":"2025-08-04","value":0},{"date":"2025-08-05","value":0},{"date":"2025-08-06","value":0},{"date":"2025-08-07","value":0},{"date":"2025-08-08","value":0},{"date":"2025-08-09","value":0},{"date":"2025-08-10","value":0},{"date":"2025-08-11","value":0},{"date":"2025-08-12","value":0},{"date":"2025-08-13","value":0},{"date":"2025-08-14","value":0},{"date":"2025-08-15","value":0},{"date":"2025-08-16","value":0},{"date":"2025-08-17","value":0},{"date":"2025-08-18","value":0},{"date":"2025-08-19","value":0},{"date":"2025-08-20","value":0},{"date":"2025-08-21","value":0},{"date":"2025-08-22","value":0},{"date":"2025-08-23","value":0},{"date":"2025-08-24","value":0},{"date":"2025-08-25","value":0},{"date":"2025-08-26","value":0},{"date":"2025-08-27","value":0},{"date":"2025-08-28","value":0},{"date":"2025-08-29","value":0},{"date":"2025-08-30","value":0},{"date":"2025-08-31","value":0},{"date":"2025-09-01","value":0},{"date":"2025-09-02","value":0},{"date":"2025-09-03","value":0},{"date":"2025-09-04","value":0},{"date":"2025-09-05","value":0},{"date":"2025-09-06","value":0},{"date":"2025-09-07","value":0},{"date":"2025-09-08","value":0},{"date":"2025-09-09","value":0},{"date":"2025-09-10","value":14082451.0},{"date":"2025-09-11","value":14082451.0},{"date":"2025-09-12","value":14082451.0},{"date":"2025-09-13","value":14082451.0},{"date":"2025-09-14","value":14082451.0},{"date":"2025-09-15","value":14082451.0},{"date":"2025-09-16","value":14082451.0},{"date":"2025-09-17","value":14082451.0},{"date":"2025-09-18","value":14082451.0},{"date":"2025-09-19","value":14082451.0},{"date":"2025-09-20","value":14082451.0},{"date":"2025-09-21","value":14082451.0},{"date":"2025-09-22","value":14082451.0},{"date":"2025-09-23","value":14082451.0},{"date":"2025-09-24","value":14082451.0},{"date":"2025-09-25","value":14082451.0},{"date":"2025-09-26","value":14082451.0},{"date":"2025-09-27","value":14082451.0},{"date":"2025-09-28","value":14082451.0},{"date":"2025-09-29","value":14082451.0},{"date":"2025-09-30","value":14082451.0},{"date":"2025-10-01","value":14082451.0},{"date":"2025-10-02","value":14082451.0},{"date":"2025-10-03","value":14082451.0},{"date":"2025-10-04","value":14082451.0},{"date":"2025-10-05","value":14082451.0},{"date":"2025-10-06","value":14082451.0},{"date":"2025-10-07","value":14082451.0},{"date":"2025-10-08","value":14082451.0},{"date":"2025-10-09","value":14082451.0},{"date":"2025-10-10","value":14082451.0},{"date":"2025-10-11","value":14082451.0},{"date":"2025-10-12","value":14082451.0},{"date":"2025-10-13","value":14082451.0},{"date":"2025-10-14","value":14082451.0},{"date":"2025-10-15","value":14082451.0},{"date":"2025-10-16","value":14082451.0},{"date":"2025-10-17","value":14082451.0},{"date":"2025-10-18","value":14082451.0},{"date":"2025-10-19","value":14082451.0},{"date":"2025-10-20","value":14082451.0},{"date":"2025-10-21","value":14082451.0},{"date":"2025-10-22","value":14082451.0},{"date":"2025-10-23","value":14082451.0},{"date":"2025-10-24","value":14082451.0},{"date":"2025-10-25","value":14082451.0},{"date":"2025-10-26","value":14082451.0},{"date":"2025-10-27","value":14082451.0},{"date":"2025-10-28","value":14082451.0},{"date":"2025-10-29","value":14082451.0},{"date":"2025-10-30","value":14082451.0},{"date":"2025-10-31","value":14082451.0},{"date":"2025-11-01","value":14082451.0},{"date":"2025-11-02","value":14082451.0},{"date":"2025-11-03","value":14082451.0},{"date":"2025-11-04","value":14082451.0},{"date":"2025-11-05","value":14082451.0},{"date":"2025-11-06","value":14082451.0},{"date":"2025-11-07","value":56329804.0},{"date":"2025-11-08","value":56329804.0},{"date":"2025-11-09","value":56329804.0},{"date":"2025-11-10","value":56329804.0},{"date":"2025-11-11","value":56329804.0},{"date":"2025-11-12","value":56329804.0},{"date":"2025-11-13","value":56329804.0},{"date":"2025-11-14","value":56329804.0},{"date":"2025-11-15","value":56329804.0},{"date":"2025-11-16","value":56329804.0},{"date":"2025-11-17","value":56329804.0},{"date":"2025-11-18","value":56329804.0},{"date":"2025-11-19","value":56329804.0},{"date":"2025-11-20","value":56329804.0},{"date":"2025-11-21","value":56329804.0},{"date":"2025-11-22","value":56329804.0},{"date":"2025-11-23","value":56329804.0},{"date":"2025-11-24","value":56329804.0},{"date":"2025-11-25","value":56329804.0},{"date":"2025-11-26","value":56329804.0},{"date":"2025-11-27","value":56329804.0},{"date":"2025-11-28","value":56329804.0},{"date":"2025-11-29","value":56329804.0},{"date":"2025-11-30","value":56329804.0},{"date":"2025-12-01","value":56329804.0},{"date":"2025-12-02","value":56329804.0},{"date":"2025-12-03","value":56329804.0},{"date":"2025-12-04","value":56329804.0},{"date":"2025-12-05","value":56329804.0},{"date":"2025-12-06","value":56329804.0},{"date":"2025-12-07","value":56329804.0},{"date":"2025-12-08","value":56329804.0},{"date":"2025-12-09","value":56329804.0},{"date":"2025-12-10","value":56329804.0},{"date":"2025-12-11","value":56329804.0},{"date":"2025-12-12","value":56329804.0},{"date":"2025-12-13","value":56329804.0},{"date":"2025-12-14","value":56329804.0},{"date":"2025-12-15","value":56329804.0},{"date":"2025-12-16","value":56329804.0},{"date":"2025-12-17","value":56329804.0},{"date":"2025-12-18","value":56329804.0},{"date":"2025-12-19","value":56329804.0},{"date":"2025-12-20","value":56329804.0},{"date":"2025-12-21","value":56329804.0},{"date":"2025-12-22","value":56329804.0},{"date":"2025-12-23","value":56329804.0},{"date":"2025-12-24","value":56329804.0},{"date":"2025-12-25","value":56329804.0},{"date":"2025-12-26","value":56329804.0},{"date":"2025-12-27","value":56329804.0},{"date":"2025-12-28","value":56329804.0},{"date":"2025-12-29","value":56329804.0},{"date":"2025-12-30","value":56329804.0},{"date":"2025-12-31","value":56329804.0},{"date":"2026-01-01","value":56329804.0},{"date":"2026-01-02","value":56329804.0},{"date":"2026-01-03","value":56329804.0},{"date":"2026-01-04","value":56329804.0},{"date":"2026-01-05","value":56329804.0},{"date":"2026-01-06","value":56329804.0},{"date":"2026-01-07","value":56329804.0},{"date":"2026-01-08","value":56329804.0},{"date":"2026-01-09","value":56329804.0},{"date":"2026-01-10","value":56329804.0},{"date":"2026-01-11","value":56329804.0},{"date":"2026-01-12","value":56329804.0},{"date":"2026-01-13","value":56329804.0},{"date":"2026-01-14","value":56329804.0},{"date":"2026-01-15","value":56329804.0},{"date":"2026-01-16","value":56329804.0},{"date":"2026-01-17","value":56329804.0},{"date":"2026-01-18","value":56329804.0},{"date":"2026-01-19","value":56329804.0},{"date":"2026-01-20","value":56329804.0},{"date":"2026-01-21","value":56329804.0},{"date":"2026-01-22","value":56329804.0},{"date":"2026-01-23","value":56329804.0},{"date":"2026-01-24","value":56329804.0},{"date":"2026-01-25","value":56329804.0},{"date":"2026-01-26","value":56329804.0},{"date":"2026-01-27","value":56329804.0},{"date":"2026-01-28","value":56329804.0},{"date":"2026-01-29","value":56329804.0},{"date":"2026-01-30","value":56329804.0},{"date":"2026-01-31","value":56329804.0},{"date":"2026-02-01","value":56329804.0},{"date":"2026-02-02","value":56329804.0},{"date":"2026-02-03","value":56329804.0},{"date":"2026-02-04","value":56329804.0},{"date":"2026-02-05","value":56329804.0},{"date":"2026-02-06","value":56329804.0},{"date":"2026-02-07","value":56329804.0},{"date":"2026-02-08","value":56329804.0},{"date":"2026-02-09","value":56329804.0},{"date":"2026-02-10","value":56329804.0},{"date":"2026-02-11","value":56329804.0},{"date":"2026-02-12","value":56329804.0},{"date":"2026-02-13","value":56329804.0},{"date":"2026-02-14","value":56329804.0},{"date":"2026-02-15","value":56329804.0},{"date":"2026-02-16","value":56329804.0},{"date":"2026-02-17","value":56329804.0},{"date":"2026-02-18","value":56329804.0},{"date":"2026-02-19","value":56329804.0},{"date":"2026-02-20","value":56329804.0},{"date":"2026-02-21","value":56329804.0},{"date":"2026-02-22","value":56329804.0},{"date":"2026-02-23","value":56329804.0},{"date":"2026-02-24","value":56329804.0},{"date":"2026-02-25","value":56329804.0},{"date":"2026-02-26","value":56329804.0},{"date":"2026-02-27","value":56329804.0},{"date":"2026-02-28","value":56329804.0},{"date":"2026-03-01","value":56329804.0},{"date":"2026-03-02","value":56329804.0},{"date":"2026-03-03","value":56329804.0},{"date":"2026-03-04","value":56329804.0},{"date":"2026-03-05","value":56329804.0},{"date":"2026-03-06","value":56329804.0},{"date":"2026-03-07","value":56329804.0},{"date":"2026-03-08","value":56329804.0},{"date":"2026-03-09","value":56329804.0},{"date":"2026-03-10","value":56329804.0},{"date":"2026-03-11","value":56329804.0},{"date":"2026-03-12","value":56329804.0},{"date":"2026-03-13","value":56329804.0},{"date":"2026-03-14","value":56329804.0},{"date":"2026-03-15","value":56329804.0},{"date":"2026-03-16","value":56329804.0},{"date":"2026-03-17","value":56329804.0},{"date":"2026-03-18","value":56329804.0},{"date":"2026-03-19","value":56329804.0},{"date":"2026-03-20","value":56329804.0},{"date":"2026-03-21","value":56329804.0},{"date":"2026-03-22","value":56329804.0},{"date":"2026-03-23","value":56329804.0},{"date":"2026-03-24","value":56329804.0},{"date":"2026-03-25","value":56329804.0},{"date":"2026-03-26","value":56329804.0},{"date":"2026-03-27","value":56329804.0},{"date":"2026-03-28","value":56329804.0},{"date":"2026-03-29","value":56329804.0},{"date":"2026-03-30","value":56329804.0},{"date":"2026-03-31","value":56329804.0},{"date":"2026-04-01","value":56329804.0},{"date":"2026-04-02","value":56329804.0},{"date":"2026-04-03","value":56329804.0},{"date":"2026-04-04","value":56329804.0},{"date":"2026-04-05","value":56329804.0},{"date":"2026-04-06","value":56329804.0},{"date":"2026-04-07","value":56329804.0},{"date":"2026-04-08","value":56329804.0},{"date":"2026-04-09","value":56329804.0},{"date":"2026-04-10","value":56329804.0},{"date":"2026-04-11","value":56329804.0},{"date":"2026-04-12","value":56329804.0},{"date":"2026-04-13","value":56329804.0},{"date":"2026-04-14","value":56329804.0},{"date":"2026-04-15","value":56329804.0},{"date":"2026-04-16","value":56329804.0},{"date":"2026-04-17","value":56329804.0},{"date":"2026-04-18","value":56329804.0},{"date":"2026-04-19","value":56329804.0},{"date":"2026-04-20","value":56329804.0},{"date":"2026-04-21","value":56329804.0},{"date":"2026-04-22","value":56329804.0},{"date":"2026-04-23","value":56329804.0},{"date":"2026-04-24","value":56329804.0},{"date":"2026-04-25","value":56329804.0},{"date":"2026-04-26","value":56329804.0},{"date":"2026-04-27","value":56329804.0},{"date":"2026-04-28","value":56329804.0},{"date":"2026-04-29","value":56329804.0},{"date":"2026-04-30","value":56329804.0},{"date":"2026-05-01","value":56329804.0},{"date":"2026-05-02","value":56329804.0},{"date":"2026-05-03","value":56329804.0},{"date":"2026-05-04","value":56329804.0},{"date":"2026-05-05","value":56329804.0},{"date":"2026-05-06","value":56329804.0},{"date":"2026-05-07","value":56329804.0},{"date":"2026-05-08","value":56329804.0},{"date":"2026-05-09","value":56329804.0},{"date":"2026-05-10","value":56329804.0},{"date":"2026-05-11","value":56329804.0},{"date":"2026-05-12","value":56329804.0},{"date":"2026-05-13","value":56329804.0},{"date":"2026-05-14","value":56329804.0},{"date":"2026-05-15","value":56329804.0},{"date":"2026-05-16","value":56329804.0},{"date":"2026-05-17","value":56329804.0},{"date":"2026-05-18","value":56329804.0},{"date":"2026-05-19","value":56329804.0},{"date":"2026-05-20","value":56329804.0},{"date":"2026-05-21","value":56329804.0},{"date":"2026-05-22","value":56329804.0},{"date":"2026-05-23","value":56329804.0},{"date":"2026-05-24","value":56329804.0},{"date":"2026-05-25","value":56329804.0},{"date":"2026-05-26","value":56329804.0},{"date":"2026-05-27","value":56329804.0},{"date":"2026-05-28","value":56329804.0},{"date":"2026-05-29","value":56329804.0},{"date":"2026-05-30","value":56329804.0},{"date":"2026-05-31","value":56329804.0},{"date":"2026-06-01","value":56329804.0},{"date":"2026-06-02","value":56329804.0},{"date":"2026-06-03","value":56329804.0},{"date":"2026-06-04","value":56329804.0},{"date":"2026-06-05","value":56329804.0},{"date":"2026-06-06","value":56329804.0},{"date":"2026-06-07","value":56329804.0},{"date":"2026-06-08","value":56329804.0},{"date":"2026-06-09","value":56329804.0},{"date":"2026-06-10","value":56329804.0},{"date":"2026-06-11","value":56329804.0},{"date":"2026-06-12","value":56329804.0},{"date":"2026-06-13","value":56329804.0},{"date":"2026-06-14","value":56329804.0},{"date":"2026-06-15","value":56329804.0},{"date":"2026-06-16","value":56329804.0},{"date":"2026-06-17","value":56329804.0},{"date":"2026-06-18","value":56329804.0},{"date":"2026-06-19","value":56329804.0},{"date":"2026-06-20","value":56329804.0},{"date":"2026-06-21","value":56329804.0},{"date":"2026-06-22","value":56329804.0},{"date":"2026-06-23","value":56329804.0},{"date":"2026-06-24","value":56329804.0},{"date":"2026-06-25","value":56329804.0},{"date":"2026-06-26","value":56329804.0},{"date":"2026-06-27","value":56329804.0},{"date":"2026-06-28","value":56329804.0},{"date":"2026-06-29","value":56329804.0},{"date":"2026-06-30","value":56329804.0},{"date":"2026-07-01","value":56329804.0},{"date":"2026-07-02","value":56329804.0},{"date":"2026-07-03","value":56329804.0},{"date":"2026-07-04","value":56329804.0},{"date":"2026-07-05","value":56329804.0},{"date":"2026-07-06","value":56329804.0},{"date":"2026-07-07","value":56329804.0},{"date":"2026-07-08","value":56329804.0},{"date":"2026-07-09","value":56329804.0},{"date":"2026-07-10","value":56329804.0},{"date":"2026-07-11","value":56329804.0},{"date":"2026-07-12","value":56329804.0},{"date":"2026-07-13","value":56329804.0},{"date":"2026-07-14","value":56329804.0},{"date":"2026-07-15","value":56329804.0},{"date":"2026-07-16","value":56329804.0},{"date":"2026-07-17","value":56329804.0},{"date":"2026-07-18","value":56329804.0},{"date":"2026-07-19","value":56329804.0},{"date":"2026-07-20","value":56329804.0},{"date":"2026-07-21","value":56329804.0},{"date":"2026-07-22","value":56329804.0},{"date":"2026-07-23","value":56329804.0},{"date":"2026-07-24","value":56329804.0},{"date":"2026-07-25","value":56329804.0},{"date":"2026-07-26","value":56329804.0},{"date":"2026-07-27","value":56329804.0},{"date":"2026-07-28","value":56329804.0},{"date":"2026-07-29","value":56329804.0},{"date":"2026-07-30","value":56329804.0},{"date":"2026-07-31","value":56329804.0},{"date":"2026-08-01","value":56329804.0},{"date":"2026-08-02","value":56329804.0},{"date":"2026-08-03","value":56329804.0},{"date":"2026-08-04","value":56329804.0},{"date":"2026-08-05","value":56329804.0},{"date":"2026-08-06","value":56329804.0},{"date":"2026-08-07","value":56329804.0},{"date":"2026-08-08","value":56329804.0},{"date":"2026-08-09","value":56329804.0},{"date":"2026-08-10","value":56329804.0},{"date":"2026-08-11","value":56329804.0},{"date":"2026-08-12","value":56329804.0},{"date":"2026-08-13","value":56329804.0},{"date":"2026-08-14","value":56329804.0},{"date":"2026-08-15","value":56329804.0},{"date":"2026-08-16","value":56329804.0},{"date":"2026-08-17","value":56329804.0},{"date":"2026-08-18","value":56329804.0},{"date":"2026-08-19","value":56329804.0},{"date":"2026-08-20","value":56329804.0},{"date":"2026-08-21","value":56329804.0},{"date":"2026-08-22","value":56329804.0},{"date":"2026-08-23","value":56329804.0},{"date":"2026-08-24","value":56329804.0},{"date":"2026-08-25","value":56329804.0},{"date":"2026-08-26","value":56329804.0},{"date":"2026-08-27","value":56329804.0},{"date":"2026-08-28","value":56329804.0},{"date":"2026-08-29","value":56329804.0},{"date":"2026-08-30","value":56329804.0},{"date":"2026-08-31","value":56329804.0},{"date":"2026-09-01","value":56329804.0},{"date":"2026-09-02","value":56329804.0},{"date":"2026-09-03","value":56329804.0},{"date":"2026-09-04","value":56329804.0},{"date":"2026-09-05","value":56329804.0},{"date":"2026-09-06","value":56329804.0},{"date":"2026-09-07","value":56329804.0},{"date":"2026-09-08","value":56329804.0},{"date":"2026-09-09","value":56329804.0},{"date":"2026-09-10","value":56329804.0},{"date":"2026-09-11","value":56329804.0},{"date":"2026-09-12","value":56329804.0},{"date":"2026-09-13","value":56329804.0},{"date":"2026-09-14","value":56329804.0},{"date":"2026-09-15","value":56329804.0},{"date":"2026-09-16","value":56329804.0},{"date":"2026-09-17","value":56329804.0},{"date":"2026-09-18","value":56329804.0},{"date":"2026-09-19","value":56329804.0},{"date":"2026-09-20","value":56329804.0},{"date":"2026-09-21","value":56329804.0},{"date":"2026-09-22","value":56329804.0},{"date":"2026-09-23","value":56329804.0},{"date":"2026-09-24","value":56329804.0},{"date":"2026-09-25","value":56329804.0},{"date":"2026-09-26","value":56329804.0},{"date":"2026-09-27","value":56329804.0},{"date":"2026-09-28","value":56329804.0},{"date":"2026-09-29","value":56329804.0},{"date":"2026-09-30","value":56329804.0},{"date":"2026-10-01","value":56329804.0},{"date":"2026-10-02","value":56329804.0},{"date":"2026-10-03","value":56329804.0},{"date":"2026-10-04","value":56329804.0},{"date":"2026-10-05","value":56329804.0},{"date":"2026-10-06","value":56329804.0},{"date":"2026-10-07","value":56329804.0},{"date":"2026-10-08","value":56329804.0},{"date":"2026-10-09","value":56329804.0},{"date":"2026-10-10","value":56329804.0},{"date":"2026-10-11","value":56329804.0},{"date":"2026-10-12","value":56329804.0},{"date":"2026-10-13","value":56329804.0},{"date":"2026-10-14","value":56329804.0},{"date":"2026-10-15","value":56329804.0},{"date":"2026-10-16","value":56329804.0},{"date":"2026-10-17","value":56329804.0},{"date":"2026-10-18","value":56329804.0},{"date":"2026-10-19","value":56329804.0},{"date":"2026-10-20","value":56329804.0},{"date":"2026-10-21","value":56329804.0},{"date":"2026-10-22","value":56329804.0},{"date":"2026-10-23","value":56329804.0},{"date":"2026-10-24","value":56329804.0},{"date":"2026-10-25","value":56329804.0},{"date":"2026-10-26","value":56329804.0},{"date":"2026-10-27","value":56329804.0},{"date":"2026-10-28","value":56329804.0},{"date":"2026-10-29","value":56329804.0},{"date":"2026-10-30","value":56329804.0},{"date":"2026-10-31","value":56329804.0},{"date":"2026-11-01","value":56329804.0},{"date":"2026-11-02","value":56329804.0},{"date":"2026-11-03","value":56329804.0},{"date":"2026-11-04","value":56329804.0},{"date":"2026-11-05","value":56329804.0},{"date":"2026-11-06","value":56329804.0},{"date":"2026-11-07","value":56329804.0},{"date":"2026-11-08","value":56329804.0},{"date":"2026-11-09","value":56329804.0},{"date":"2026-11-10","value":56329804.0},{"date":"2026-11-11","value":56329804.0},{"date":"2026-11-12","value":56329804.0},{"date":"2026-11-13","value":56329804.0},{"date":"2026-11-14","value":56329804.0},{"date":"2026-11-15","value":56329804.0},{"date":"2026-11-16","value":56329804.0},{"date":"2026-11-17","value":56329804.0},{"date":"2026-11-18","value":56329804.0},{"date":"2026-11-19","value":56329804.0},{"date":"2026-11-20","value":56329804.0},{"date":"2026-11-21","value":56329804.0},{"date":"2026-11-22","value":56329804.0},{"date":"2026-11-23","value":56329804.0},{"date":"2026-11-24","value":56329804.0},{"date":"2026-11-25","value":56329804.0},{"date":"2026-11-26","value":56329804.0},{"date":"2026-11-27","value":56329804.0},{"date":"2026-11-28","value":56329804.0},{"date":"2026-11-29","value":56329804.0},{"date":"2026-11-30","value":56329804.0},{"date":"2026-12-01","value":56329804.0},{"date":"2026-12-02","value":56329804.0},{"date":"2026-12-03","value":56329804.0},{"date":"2026-12-04","value":56329804.0},{"date":"2026-12-05","value":56329804.0},{"date":"2026-12-06","value":56329804.0},{"date":"2026-12-07","value":56329804.0},{"date":"2026-12-08","value":56329804.0},{"date":"2026-12-09","value":56329804.0},{"date":"2026-12-10","value":56329804.0},{"date":"2026-12-11","value":56329804.0},{"date":"2026-12-12","value":56329804.0},{"date":"2026-12-13","value":56329804.0},{"date":"2026-12-14","value":56329804.0},{"date":"2026-12-15","value":56329804.0},{"date":"2026-12-16","value":56329804.0},{"date":"2026-12-17","value":56329804.0},{"date":"2026-12-18","value":56329804.0},{"date":"2026-12-19","value":56329804.0},{"date":"2026-12-20","value":56329804.0},{"date":"2026-12-21","value":56329804.0},{"date":"2026-12-22","value":56329804.0},{"date":"2026-12-23","value":56329804.0},{"date":"2026-12-24","value":56329804.0},{"date":"2026-12-25","value":56329804.0},{"date":"2026-12-26","value":56329804.0},{"date":"2026-12-27","value":56329804.0},{"date":"2026-12-28","value":56329804.0},{"date":"2026-12-29","value":56329804.0},{"date":"2026-12-30","value":56329804.0},{"date":"2026-12-31","value":56329804.0},{"date":"2027-01-01","value":56329804.0},{"date":"2027-01-02","value":56329804.0},{"date":"2027-01-03","value":56329804.0},{"date":"2027-01-04","value":56329804.0},{"date":"2027-01-05","value":56329804.0},{"date":"2027-01-06","value":56329804.0},{"date":"2027-01-07","value":56329804.0},{"date":"2027-01-08","value":56329804.0},{"date":"2027-01-09","value":56329804.0},{"date":"2027-01-10","value":56329804.0},{"date":"2027-01-11","value":56329804.0},{"date":"2027-01-12","value":56329804.0},{"date":"2027-01-13","value":56329804.0},{"date":"2027-01-14","value":56329804.0},{"date":"2027-01-15","value":56329804.0},{"date":"2027-01-16","value":56329804.0},{"date":"2027-01-17","value":56329804.0},{"date":"2027-01-18","value":56329804.0},{"date":"2027-01-19","value":56329804.0},{"date":"2027-01-20","value":56329804.0},{"date":"2027-01-21","value":56329804.0},{"date":"2027-01-22","value":56329804.0},{"date":"2027-01-23","value":56329804.0},{"date":"2027-01-24","value":56329804.0},{"date":"2027-01-25","value":56329804.0},{"date":"2027-01-26","value":56329804.0},{"date":"2027-01-27","value":56329804.0},{"date":"2027-01-28","value":56329804.0},{"date":"2027-01-29","value":56329804.0},{"date":"2027-01-30","value":56329804.0},{"date":"2027-01-31","value":56329804.0},{"date":"2027-02-01","value":56329804.0},{"date":"2027-02-02","value":56329804.0},{"date":"2027-02-03","value":56329804.0},{"date":"2027-02-04","value":56329804.0},{"date":"2027-02-05","value":56329804.0},{"date":"2027-02-06","value":56329804.0},{"date":"2027-02-07","value":56329804.0},{"date":"2027-02-08","value":56329804.0},{"date":"2027-02-09","value":56329804.0},{"date":"2027-02-10","value":56329804.0},{"date":"2027-02-11","value":56329804.0},{"date":"2027-02-12","value":56329804.0},{"date":"2027-02-13","value":56329804.0},{"date":"2027-02-14","value":56329804.0},{"date":"2027-02-15","value":56329804.0},{"date":"2027-02-16","value":56329804.0},{"date":"2027-02-17","value":56329804.0},{"date":"2027-02-18","value":56329804.0},{"date":"2027-02-19","value":56329804.0},{"date":"2027-02-20","value":56329804.0},{"date":"2027-02-21","value":56329804.0},{"date":"2027-02-22","value":56329804.0},{"date":"2027-02-23","value":56329804.0},{"date":"2027-02-24","value":56329804.0},{"date":"2027-02-25","value":56329804.0},{"date":"2027-02-26","value":56329804.0},{"date":"2027-02-27","value":56329804.0},{"date":"2027-02-28","value":56329804.0},{"date":"2027-03-01","value":56329804.0},{"date":"2027-03-02","value":56329804.0},{"date":"2027-03-03","value":56329804.0},{"date":"2027-03-04","value":56329804.0},{"date":"2027-03-05","value":56329804.0},{"date":"2027-03-06","value":56329804.0},{"date":"2027-03-07","value":56329804.0},{"date":"2027-03-08","value":56329804.0},{"date":"2027-03-09","value":56329804.0},{"date":"2027-03-10","value":56329804.0},{"date":"2027-03-11","value":56329804.0},{"date":"2027-03-12","value":56329804.0},{"date":"2027-03-13","value":56329804.0},{"date":"2027-03-14","value":56329804.0},{"date":"2027-03-15","value":56329804.0},{"date":"2027-03-16","value":56329804.0},{"date":"2027-03-17","value":56329804.0},{"date":"2027-03-18","value":56329804.0},{"date":"2027-03-19","value":56329804.0},{"date":"2027-03-20","value":56329804.0},{"date":"2027-03-21","value":56329804.0},{"date":"2027-03-22","value":56329804.0},{"date":"2027-03-23","value":56329804.0},{"date":"2027-03-24","value":56329804.0},{"date":"2027-03-25","value":56329804.0},{"date":"2027-03-26","value":56329804.0},{"date":"2027-03-27","value":56329804.0},{"date":"2027-03-28","value":56329804.0},{"date":"2027-03-29","value":56329804.0},{"date":"2027-03-30","value":56329804.0},{"date":"2027-03-31","value":56329804.0},{"date":"2027-04-01","value":56329804.0},{"date":"2027-04-02","value":56329804.0},{"date":"2027-04-03","value":56329804.0},{"date":"2027-04-04","value":56329804.0},{"date":"2027-04-05","value":56329804.0},{"date":"2027-04-06","value":56329804.0},{"date":"2027-04-07","value":56329804.0},{"date":"2027-04-08","value":56329804.0},{"date":"2027-04-09","value":56329804.0},{"date":"2027-04-10","value":56329804.0},{"date":"2027-04-11","value":56329804.0},{"date":"2027-04-12","value":56329804.0},{"date":"2027-04-13","value":56329804.0},{"date":"2027-04-14","value":56329804.0},{"date":"2027-04-15","value":56329804.0},{"date":"2027-04-16","value":56329804.0},{"date":"2027-04-17","value":56329804.0},{"date":"2027-04-18","value":56329804.0},{"date":"2027-04-19","value":56329804.0},{"date":"2027-04-20","value":56329804.0},{"date":"2027-04-21","value":56329804.0},{"date":"2027-04-22","value":56329804.0},{"date":"2027-04-23","value":56329804.0},{"date":"2027-04-24","value":56329804.0},{"date":"2027-04-25","value":56329804.0},{"date":"2027-04-26","value":56329804.0},{"date":"2027-04-27","value":56329804.0},{"date":"2027-04-28","value":56329804.0},{"date":"2027-04-29","value":56329804.0},{"date":"2027-04-30","value":56329804.0},{"date":"2027-05-01","value":56329804.0},{"date":"2027-05-02","value":56329804.0},{"date":"2027-05-03","value":56329804.0},{"date":"2027-05-04","value":56329804.0},{"date":"2027-05-05","value":56329804.0},{"date":"2027-05-06","value":56329804.0},{"date":"2027-05-07","value":56329804.0},{"date":"2027-05-08","value":56329804.0},{"date":"2027-05-09","value":56329804.0},{"date":"2027-05-10","value":56329804.0},{"date":"2027-05-11","value":56329804.0},{"date":"2027-05-12","value":56329804.0},{"date":"2027-05-13","value":56329804.0},{"date":"2027-05-14","value":56329804.0},{"date":"2027-05-15","value":56329804.0},{"date":"2027-05-16","value":56329804.0},{"date":"2027-05-17","value":56329804.0},{"date":"2027-05-18","value":56329804.0},{"date":"2027-05-19","value":56329804.0},{"date":"2027-05-20","value":56329804.0},{"date":"2027-05-21","value":56329804.0},{"date":"2027-05-22","value":56329804.0},{"date":"2027-05-23","value":56329804.0},{"date":"2027-05-24","value":56329804.0},{"date":"2027-05-25","value":56329804.0},{"date":"2027-05-26","value":56329804.0},{"date":"2027-05-27","value":56329804.0},{"date":"2027-05-28","value":56329804.0},{"date":"2027-05-29","value":56329804.0},{"date":"2027-05-30","value":56329804.0},{"date":"2027-05-31","value":56329804.0},{"date":"2027-06-01","value":56329804.0},{"date":"2027-06-02","value":56329804.0},{"date":"2027-06-03","value":56329804.0},{"date":"2027-06-04","value":56329804.0},{"date":"2027-06-05","value":56329804.0},{"date":"2027-06-06","value":56329804.0},{"date":"2027-06-07","value":56329804.0},{"date":"2027-06-08","value":56329804.0},{"date":"2027-06-09","value":56329804.0},{"date":"2027-06-10","value":56329804.0},{"date":"2027-06-11","value":56329804.0},{"date":"2027-06-12","value":56329804.0},{"date":"2027-06-13","value":56329804.0},{"date":"2027-06-14","value":56329804.0},{"date":"2027-06-15","value":56329804.0},{"date":"2027-06-16","value":56329804.0},{"date":"2027-06-17","value":56329804.0},{"date":"2027-06-18","value":56329804.0},{"date":"2027-06-19","value":56329804.0},{"date":"2027-06-20","value":56329804.0},{"date":"2027-06-21","value":56329804.0},{"date":"2027-06-22","value":56329804.0},{"date":"2027-06-23","value":56329804.0},{"date":"2027-06-24","value":56329804.0},{"date":"2027-06-25","value":56329804.0},{"date":"2027-06-26","value":56329804.0},{"date":"2027-06-27","value":56329804.0},{"date":"2027-06-28","value":56329804.0},{"date":"2027-06-29","value":56329804.0},{"date":"2027-06-30","value":56329804.0},{"date":"2027-07-01","value":56329804.0},{"date":"2027-07-02","value":56329804.0},{"date":"2027-07-03","value":56329804.0},{"date":"2027-07-04","value":56329804.0},{"date":"2027-07-05","value":56329804.0},{"date":"2027-07-06","value":56329804.0},{"date":"2027-07-07","value":56329804.0},{"date":"2027-07-08","value":56329804.0},{"date":"2027-07-09","value":56329804.0},{"date":"2027-07-10","value":56329804.0},{"date":"2027-07-11","value":56329804.0},{"date":"2027-07-12","value":56329804.0},{"date":"2027-07-13","value":56329804.0},{"date":"2027-07-14","value":56329804.0},{"date":"2027-07-15","value":56329804.0},{"date":"2027-07-16","value":56329804.0},{"date":"2027-07-17","value":56329804.0},{"date":"2027-07-18","value":56329804.0},{"date":"2027-07-19","value":56329804.0},{"date":"2027-07-20","value":56329804.0},{"date":"2027-07-21","value":56329804.0},{"date":"2027-07-22","value":56329804.0},{"date":"2027-07-23","value":56329804.0},{"date":"2027-07-24","value":56329804.0},{"date":"2027-07-25","value":56329804.0},{"date":"2027-07-26","value":56329804.0},{"date":"2027-07-27","value":56329804.0},{"date":"2027-07-28","value":56329804.0},{"date":"2027-07-29","value":56329804.0},{"date":"2027-07-30","value":56329804.0},{"date":"2027-07-31","value":56329804.0},{"date":"2027-08-01","value":56329804.0},{"date":"2027-08-02","value":56329804.0},{"date":"2027-08-03","value":56329804.0},{"date":"2027-08-04","value":56329804.0},{"date":"2027-08-05","value":56329804.0},{"date":"2027-08-06","value":56329804.0},{"date":"2027-08-07","value":56329804.0},{"date":"2027-08-08","value":56329804.0},{"date":"2027-08-09","value":56329804.0},{"date":"2027-08-10","value":56329804.0},{"date":"2027-08-11","value":56329804.0},{"date":"2027-08-12","value":56329804.0},{"date":"2027-08-13","value":56329804.0},{"date":"2027-08-14","value":56329804.0},{"date":"2027-08-15","value":56329804.0},{"date":"2027-08-16","value":56329804.0},{"date":"2027-08-17","value":56329804.0},{"date":"2027-08-18","value":56329804.0},{"date":"2027-08-19","value":56329804.0},{"date":"2027-08-20","value":56329804.0},{"date":"2027-08-21","value":56329804.0},{"date":"2027-08-22","value":56329804.0},{"date":"2027-08-23","value":56329804.0},{"date":"2027-08-24","value":56329804.0},{"date":"2027-08-25","value":56329804.0},{"date":"2027-08-26","value":56329804.0},{"date":"2027-08-27","value":56329804.0},{"date":"2027-08-28","value":56329804.0},{"date":"2027-08-29","value":56329804.0},{"date":"2027-08-30","value":56329804.0},{"date":"2027-08-31","value":56329804.0},{"date":"2027-09-01","value":56329804.0},{"date":"2027-09-02","value":56329804.0},{"date":"2027-09-03","value":56329804.0},{"date":"2027-09-04","value":56329804.0},{"date":"2027-09-05","value":56329804.0},{"date":"2027-09-06","value":56329804.0},{"date":"2027-09-07","value":56329804.0},{"date":"2027-09-08","value":56329804.0},{"date":"2027-09-09","value":56329804.0},{"date":"2027-09-10","value":56329804.0},{"date":"2027-09-11","value":56329804.0},{"date":"2027-09-12","value":56329804.0},{"date":"2027-09-13","value":56329804.0},{"date":"2027-09-14","value":56329804.0},{"date":"2027-09-15","value":56329804.0},{"date":"2027-09-16","value":56329804.0},{"date":"2027-09-17","value":56329804.0},{"date":"2027-09-18","value":56329804.0},{"date":"2027-09-19","value":56329804.0},{"date":"2027-09-20","value":56329804.0},{"date":"2027-09-21","value":56329804.0},{"date":"2027-09-22","value":56329804.0},{"date":"2027-09-23","value":56329804.0},{"date":"2027-09-24","value":56329804.0},{"date":"2027-09-25","value":56329804.0},{"date":"2027-09-26","value":56329804.0},{"date":"2027-09-27","value":56329804.0},{"date":"2027-09-28","value":56329804.0},{"date":"2027-09-29","value":56329804.0},{"date":"2027-09-30","value":56329804.0},{"date":"2027-10-01","value":56329804.0},{"date":"2027-10-02","value":56329804.0},{"date":"2027-10-03","value":56329804.0},{"date":"2027-10-04","value":56329804.0},{"date":"2027-10-05","value":56329804.0},{"date":"2027-10-06","value":56329804.0},{"date":"2027-10-07","value":56329804.0},{"date":"2027-10-08","value":56329804.0},{"date":"2027-10-09","value":56329804.0},{"date":"2027-10-10","value":56329804.0},{"date":"2027-10-11","value":56329804.0}],"analysis":{"all":{"models":{"levels":{"status":"ok","n":273,"small_sample":false,"r2":0.053697,"coefficients":{"intercept":1.54916658,"log_supply":0.08871855},"holdout_r2":0.060955},"linear":{"status":"ok","n":334,"small_sample":false,"r2":0.122873,"coefficients":{"intercept":27.54568457,"supply_millions":-0.07866556},"holdout_r2":-0.28106},"returns":{"status":"ok","n":267,"small_sample":false,"r2":0.002586,"coefficients":{"intercept":0.00396858,"release_fraction":-0.02579869},"holdout_r2":0.002768},"market":{"status":"ok","n":267,"small_sample":false,"r2":0.173076,"coefficients":{"intercept":-0.00366056,"release_fraction":-0.02434524,"market_return":2.28608441},"holdout_r2":0.077771}},"events":[{"id":"chime-2025-09-10-employee-quarter-released","date":"2025-09-10","session_date":"2025-09-10","before":-1.699,"after":-3.0864,"path":[{"session":-5,"return":0.0412},{"session":-4,"return":1.3992},{"session":-3,"return":0.1646},{"session":-2,"return":0.5761},{"session":-1,"return":0.0},{"session":0,"return":-4.2798},{"session":1,"return":-1.4815},{"session":2,"return":-2.6337},{"session":3,"return":-4.3621},{"session":4,"return":-5.3909},{"session":5,"return":-3.0864}],"market_adjusted":-4.4473,"volatility_ratio":2.2267,"turn":false,"independent_window":true},{"id":"chime-2025-11-07-employee-remainder","date":"2025-11-07","session_date":"2025-11-07","before":6.0997,"after":4.4776,"path":[{"session":-5,"return":-5.0857},{"session":-4,"return":-1.3543},{"session":-3,"return":-1.6031},{"session":-2,"return":5.6938},{"session":-1,"return":0.0},{"session":0,"return":12.4378},{"session":1,"return":17.5235},{"session":2,"return":12.7142},{"session":3,"return":11.6639},{"session":4,"return":6.0807},{"session":5,"return":4.4776}],"market_adjusted":4.2359,"volatility_ratio":1.334,"turn":false,"independent_window":true}],"event_count":2,"mean_after":0.6956,"mean_before":2.2004,"turns":0,"window":["2025-06-12","2026-10-09"],"benchmark":"SPY","as_of":"current_reconstruction"},"1y":{"models":{"levels":{"status":"ok","n":252,"small_sample":false,"r2":0.090868,"coefficients":{"intercept":0.34680879,"log_supply":0.15608986},"holdout_r2":0.085146},"linear":{"status":"ok","n":252,"small_sample":false,"r2":0.08065,"coefficients":{"intercept":16.86979818,"supply_millions":0.11572743},"holdout_r2":0.070246},"returns":{"status":"ok","n":246,"small_sample":false,"r2":0.003137,"coefficients":{"intercept":0.00835003,"release_fraction":-0.02725917},"holdout_r2":0.00243},"market":{"status":"ok","n":246,"small_sample":false,"r2":0.171662,"coefficients":{"intercept":0.00056137,"release_fraction":-0.02572008,"market_return":2.21795656},"holdout_r2":0.122948}},"events":[{"id":"chime-2025-11-07-employee-remainder","date":"2025-11-07","session_date":"2025-11-07","before":6.0997,"after":4.4776,"path":[{"session":-5,"return":-5.0857},{"session":-4,"return":-1.3543},{"session":-3,"return":-1.6031},{"session":-2,"return":5.6938},{"session":-1,"return":0.0},{"session":0,"return":12.4378},{"session":1,"return":17.5235},{"session":2,"return":12.7142},{"session":3,"return":11.6639},{"session":4,"return":6.0807},{"session":5,"return":4.4776}],"market_adjusted":4.2359,"volatility_ratio":1.334,"turn":false,"independent_window":true}],"event_count":1,"mean_after":4.4776,"mean_before":6.0997,"turns":0,"window":["2025-10-09","2026-10-09"],"benchmark":"SPY","as_of":"current_reconstruction"},"3m":{"models":{"levels":{"status":"constant","n":66,"r2":null,"coefficients":{},"holdout_r2":null},"linear":{"status":"constant","n":66,"r2":null,"coefficients":{},"holdout_r2":null},"returns":{"status":"constant","n":60,"r2":null,"coefficients":{},"holdout_r2":null},"market":{"status":"constant","n":60,"r2":null,"coefficients":{},"holdout_r2":null}},"events":[],"event_count":0,"mean_after":null,"mean_before":null,"turns":0,"window":["2026-07-09","2026-10-09"],"benchmark":"SPY","as_of":"current_reconstruction"}},"price_source":{"symbol":"CHYM","currency":"USD","interval":"1d","retrieved_at":"2026-10-11T02:00:22.965015Z","source_url":"https://query1.finance.yahoo.com/v8/finance/chart/CHYM?interval=1d&period1=1749686400&period2=1791684022&events=splits%2Cdiv","sha256":"16c49650b1a27d119b771521498b963fe942b6e600648504ce42a85ec7e40125"},"schedule_source":{"kind":"reviewed_schedule","reviewed_at":"2026-10-10"},"schedule_error":null,"state":"current","last_attempt":"2026-10-11T02:00:21.901049+00:00","error":null,"benchmark_as_of":"2026-10-09"},{"id":"SUI","definition":{"id":"SUI","name":"Sui","category":"token","price_symbol":"SUI20947-USD","price_start":"2023-05-03","unit":"SUI","supply_label":"Monthly supply estimates","basis":"Issuer monthly circulating-supply estimates, plotted as observations at month end.","coverage":"observations","notes":["Monthly totals do not establish exact unlock days. Event-window tests are disabled; level regressions use only monthly observations."],"releases":[{"id":"sui-2023-05","date":"2023-05-31","amount":514649369.9487179,"label":"Monthly supply estimate","source":"sui","detail":"Issuer month-level estimate, plotted at month end; not an exact release day.","precision":"month","kind":"observation","eligible":true},{"id":"sui-2023-06","date":"2023-06-30","amount":67948717.94871801,"label":"Monthly supply estimate","source":"sui","detail":"Issuer month-level estimate, plotted at month end; not an exact release day.","precision":"month","kind":"observation","eligible":true},{"id":"sui-2023-07","date":"2023-07-31","amount":71948717.94871795,"label":"Monthly supply estimate","source":"sui","detail":"Issuer month-level estimate, plotted at month end; not an exact release day.","precision":"month","kind":"observation","eligible":true},{"id":"sui-2023-08","date":"2023-08-31","amount":68615384.61538458,"label":"Monthly supply estimate","source":"sui","detail":"Issuer month-level estimate, plotted at month end; not an exact release day.","precision":"month","kind":"observation","eligible":true},{"id":"sui-2023-09","date":"2023-09-30","amount":68615384.61538458,"label":"Monthly supply estimate","source":"sui","detail":"Issuer month-level estimate, plotted at month end; not an exact release day.","precision":"month","kind":"observation","eligible":true},{"id":"sui-2023-10","date":"2023-10-31","amount":68615384.61538458,"label":"Monthly supply estimate","source":"sui","detail":"Issuer month-level estimate, plotted at month end; not an exact release day.","precision":"month","kind":"observation","eligible":true},{"id":"sui-2023-11","date":"2023-11-30","amount":105184751.62038457,"label":"Monthly supply estimate","source":"sui","detail":"Issuer month-level estimate, plotted at month end; not an exact release day.","precision":"month","kind":"observation","eligible":true},{"id":"sui-2023-12","date":"2023-12-31","amount":67684751.62038457,"label":"Monthly supply estimate","source":"sui","detail":"Issuer month-level estimate, plotted at month end; not an exact release day.","precision":"month","kind":"observation","eligible":true},{"id":"sui-2024-01","date":"2024-01-31","amount":67684751.62038457,"label":"Monthly supply estimate","source":"sui","detail":"Issuer month-level estimate, plotted at month end; not an exact release day.","precision":"month","kind":"observation","eligible":true},{"id":"sui-2024-02","date":"2024-02-29","amount":64984751.62038469,"label":"Monthly supply estimate","source":"sui","detail":"Issuer month-level estimate, plotted at month end; not an exact release day.","precision":"month","kind":"observation","eligible":true},{"id":"sui-2024-03","date":"2024-03-31","amount":64984751.62038469,"label":"Monthly supply estimate","source":"sui","detail":"Issuer month-level estimate, plotted at month end; not an exact release day.","precision":"month","kind":"observation","eligible":true},{"id":"sui-2024-04","date":"2024-04-30","amount":64984751.62038469,"label":"Monthly supply estimate","source":"sui","detail":"Issuer month-level estimate, plotted at month end; not an exact release day.","precision":"month","kind":"observation","eligible":true},{"id":"sui-2024-05","date":"2024-05-31","amount":1043295496.3192732,"label":"Monthly supply estimate","source":"sui","detail":"Issuer month-level estimate, plotted at month end; not an exact release day.","precision":"month","kind":"observation","eligible":true},{"id":"sui-2024-06","date":"2024-06-30","amount":86946914.9749999,"label":"Monthly supply estimate","source":"sui","detail":"Issuer month-level estimate, plotted at month end; not an exact release day.","precision":"month","kind":"observation","eligible":true},{"id":"sui-2024-07","date":"2024-07-31","amount":86064622.9749999,"label":"Monthly supply estimate","source":"sui","detail":"Issuer month-level estimate, plotted at month end; not an exact release day.","precision":"month","kind":"observation","eligible":true},{"id":"sui-2024-08","date":"2024-08-31","amount":83877622.9749999,"label":"Monthly supply estimate","source":"sui","detail":"Issuer month-level estimate, plotted at month end; not an exact release day.","precision":"month","kind":"observation","eligible":true},{"id":"sui-2024-09","date":"2024-09-30","amount":83877622.9749999,"label":"Monthly supply estimate","source":"sui","detail":"Issuer month-level estimate, plotted at month end; not an exact release day.","precision":"month","kind":"observation","eligible":true},{"id":"sui-2024-10","date":"2024-10-31","amount":83877622.9749999,"label":"Monthly supply estimate","source":"sui","detail":"Issuer month-level estimate, plotted at month end; not an exact release day.","precision":"month","kind":"observation","eligible":true},{"id":"sui-2024-11","date":"2024-11-30","amount":81909322.9749999,"label":"Monthly supply estimate","source":"sui","detail":"Issuer month-level estimate, plotted at month end; not an exact release day.","precision":"month","kind":"observation","eligible":true},{"id":"sui-2024-12","date":"2024-12-31","amount":81909322.9749999,"label":"Monthly supply estimate","source":"sui","detail":"Issuer month-level estimate, plotted at month end; not an exact release day.","precision":"month","kind":"observation","eligible":true},{"id":"sui-2025-01","date":"2025-01-31","amount":81909322.9749999,"label":"Monthly supply estimate","source":"sui","detail":"Issuer month-level estimate, plotted at month end; not an exact release day.","precision":"month","kind":"observation","eligible":true},{"id":"sui-2025-02","date":"2025-02-28","amount":80137852.9749999,"label":"Monthly supply estimate","source":"sui","detail":"Issuer month-level estimate, plotted at month end; not an exact release day.","precision":"month","kind":"observation","eligible":true},{"id":"sui-2025-03","date":"2025-03-31","amount":80137852.9749999,"label":"Monthly supply estimate","source":"sui","detail":"Issuer month-level estimate, plotted at month end; not an exact release day.","precision":"month","kind":"observation","eligible":true},{"id":"sui-2025-04","date":"2025-04-30","amount":80137852.9749999,"label":"Monthly supply estimate","source":"sui","detail":"Issuer month-level estimate, plotted at month end; not an exact release day.","precision":"month","kind":"observation","eligible":true},{"id":"sui-2025-05","date":"2025-05-31","amount":88344117.45277786,"label":"Monthly supply estimate","source":"sui","detail":"Issuer month-level estimate, plotted at month end; not an exact release day.","precision":"month","kind":"observation","eligible":true},{"id":"sui-2025-06","date":"2025-06-30","amount":58344117.45277786,"label":"Monthly supply estimate","source":"sui","detail":"Issuer month-level estimate, plotted at month end; not an exact release day.","precision":"month","kind":"observation","eligible":true},{"id":"sui-2025-07","date":"2025-07-31","amount":58344117.45277786,"label":"Monthly supply estimate","source":"sui","detail":"Issuer month-level estimate, plotted at month end; not an exact release day.","precision":"month","kind":"observation","eligible":true},{"id":"sui-2025-08","date":"2025-08-31","amount":56909226.75277758,"label":"Monthly supply estimate","source":"sui","detail":"Issuer month-level estimate, plotted at month end; not an exact release day.","precision":"month","kind":"observation","eligible":true},{"id":"sui-2025-09","date":"2025-09-30","amount":56909226.75277758,"label":"Monthly supply estimate","source":"sui","detail":"Issuer month-level estimate, plotted at month end; not an exact release day.","precision":"month","kind":"observation","eligible":true},{"id":"sui-2025-10","date":"2025-10-31","amount":56909226.75277758,"label":"Monthly supply estimate","source":"sui","detail":"Issuer month-level estimate, plotted at month end; not an exact release day.","precision":"month","kind":"observation","eligible":true},{"id":"sui-2025-11","date":"2025-11-30","amount":55582547.12277794,"label":"Monthly supply estimate","source":"sui","detail":"Issuer month-level estimate, plotted at month end; not an exact release day.","precision":"month","kind":"observation","eligible":true},{"id":"sui-2025-12","date":"2025-12-31","amount":55540880.45277786,"label":"Monthly supply estimate","source":"sui","detail":"Issuer month-level estimate, plotted at month end; not an exact release day.","precision":"month","kind":"observation","eligible":true},{"id":"sui-2026-01","date":"2026-01-31","amount":55316714.12277794,"label":"Monthly supply estimate","source":"sui","detail":"Issuer month-level estimate, plotted at month end; not an exact release day.","precision":"month","kind":"observation","eligible":true},{"id":"sui-2026-02","date":"2026-02-28","amount":53989452.65577793,"label":"Monthly supply estimate","source":"sui","detail":"Issuer month-level estimate, plotted at month end; not an exact release day.","precision":"month","kind":"observation","eligible":true},{"id":"sui-2026-03","date":"2026-03-31","amount":53812160.985777855,"label":"Monthly supply estimate","source":"sui","detail":"Issuer month-level estimate, plotted at month end; not an exact release day.","precision":"month","kind":"observation","eligible":true},{"id":"sui-2026-04","date":"2026-04-30","amount":53404243.65577793,"label":"Monthly supply estimate","source":"sui","detail":"Issuer month-level estimate, plotted at month end; not an exact release day.","precision":"month","kind":"observation","eligible":true},{"id":"sui-2026-05","date":"2026-05-31","amount":52029437.49547768,"label":"Monthly supply estimate","source":"sui","detail":"Issuer month-level estimate, plotted at month end; not an exact release day.","precision":"month","kind":"observation","eligible":true},{"id":"sui-2026-06","date":"2026-06-30","amount":23778482.88770008,"label":"Monthly supply estimate","source":"sui","detail":"Issuer month-level estimate, plotted at month end; not an exact release day.","precision":"month","kind":"observation","eligible":true},{"id":"sui-2026-07","date":"2026-07-31","amount":23137232.88770008,"label":"Monthly supply estimate","source":"sui","detail":"Issuer month-level estimate, plotted at month end; not an exact release day.","precision":"month","kind":"observation","eligible":true},{"id":"sui-2026-08","date":"2026-08-31","amount":22195801.099430084,"label":"Monthly supply estimate","source":"sui","detail":"Issuer month-level estimate, plotted at month end; not an exact release day.","precision":"month","kind":"observation","eligible":true},{"id":"sui-2026-09","date":"2026-09-30","amount":22007260.099430084,"label":"Monthly supply estimate","source":"sui","detail":"Issuer month-level estimate, plotted at month end; not an exact release day.","precision":"month","kind":"observation","eligible":true},{"id":"sui-2026-10","date":"2026-10-31","amount":21733301.099430084,"label":"Monthly supply estimate","source":"sui","detail":"Issuer month-level estimate, plotted at month end; not an exact release day.","precision":"month","kind":"observation","eligible":true},{"id":"sui-2026-11","date":"2026-11-30","amount":20773096.489986897,"label":"Monthly supply estimate","source":"sui","detail":"Issuer month-level estimate, plotted at month end; not an exact release day.","precision":"month","kind":"observation","eligible":true},{"id":"sui-2026-12","date":"2026-12-31","amount":20597054.489986897,"label":"Monthly supply estimate","source":"sui","detail":"Issuer month-level estimate, plotted at month end; not an exact release day.","precision":"month","kind":"observation","eligible":true},{"id":"sui-2027-01","date":"2027-01-31","amount":20466846.489986897,"label":"Monthly supply estimate","source":"sui","detail":"Issuer month-level estimate, plotted at month end; not an exact release day.","precision":"month","kind":"observation","eligible":true},{"id":"sui-2027-02","date":"2027-02-28","amount":19490744.741488457,"label":"Monthly supply estimate","source":"sui","detail":"Issuer month-level estimate, plotted at month end; not an exact release day.","precision":"month","kind":"observation","eligible":true},{"id":"sui-2027-03","date":"2027-03-31","amount":19358161.741488457,"label":"Monthly supply estimate","source":"sui","detail":"Issuer month-level estimate, plotted at month end; not an exact release day.","precision":"month","kind":"observation","eligible":true},{"id":"sui-2027-04","date":"2027-04-30","amount":19297952.741488457,"label":"Monthly supply estimate","source":"sui","detail":"Issuer month-level estimate, plotted at month end; not an exact release day.","precision":"month","kind":"observation","eligible":true},{"id":"sui-2027-05","date":"2027-05-31","amount":17426517.96783924,"label":"Monthly supply estimate","source":"sui","detail":"Issuer month-level estimate, plotted at month end; not an exact release day.","precision":"month","kind":"observation","eligible":true},{"id":"sui-2027-06","date":"2027-06-30","amount":17326308.96783924,"label":"Monthly supply estimate","source":"sui","detail":"Issuer month-level estimate, plotted at month end; not an exact release day.","precision":"month","kind":"observation","eligible":true},{"id":"sui-2027-07","date":"2027-07-31","amount":17246100.96783924,"label":"Monthly supply estimate","source":"sui","detail":"Issuer month-level estimate, plotted at month end; not an exact release day.","precision":"month","kind":"observation","eligible":true},{"id":"sui-2027-08","date":"2027-08-31","amount":16628427.571555614,"label":"Monthly supply estimate","source":"sui","detail":"Issuer month-level estimate, plotted at month end; not an exact release day.","precision":"month","kind":"observation","eligible":true},{"id":"sui-2027-09","date":"2027-09-30","amount":16628427.571555138,"label":"Monthly supply estimate","source":"sui","detail":"Issuer month-level estimate, plotted at month end; not an exact release day.","precision":"month","kind":"observation","eligible":true},{"id":"sui-2027-10","date":"2027-10-31","amount":16628427.571555138,"label":"Monthly supply estimate","source":"sui","detail":"Issuer month-level estimate, plotted at month end; not an exact release day.","precision":"month","kind":"observation","eligible":true},{"id":"sui-2027-11","date":"2027-11-30","amount":16072521.514900208,"label":"Monthly supply estimate","source":"sui","detail":"Issuer month-level estimate, plotted at month end; not an exact release day.","precision":"month","kind":"observation","eligible":true},{"id":"sui-2027-12","date":"2027-12-31","amount":16072521.514900208,"label":"Monthly supply estimate","source":"sui","detail":"Issuer month-level estimate, plotted at month end; not an exact release day.","precision":"month","kind":"observation","eligible":true},{"id":"sui-2028-01","date":"2028-01-31","amount":16072521.514900208,"label":"Monthly supply estimate","source":"sui","detail":"Issuer month-level estimate, plotted at month end; not an exact release day.","precision":"month","kind":"observation","eligible":true},{"id":"sui-2028-02","date":"2028-02-29","amount":15572206.06390953,"label":"Monthly supply estimate","source":"sui","detail":"Issuer month-level estimate, plotted at month end; not an exact release day.","precision":"month","kind":"observation","eligible":true},{"id":"sui-2028-03","date":"2028-03-31","amount":15572206.06390953,"label":"Monthly supply estimate","source":"sui","detail":"Issuer month-level estimate, plotted at month end; not an exact release day.","precision":"month","kind":"observation","eligible":true},{"id":"sui-2028-04","date":"2028-04-30","amount":15572206.06390953,"label":"Monthly supply estimate","source":"sui","detail":"Issuer month-level estimate, plotted at month end; not an exact release day.","precision":"month","kind":"observation","eligible":true},{"id":"sui-2028-05","date":"2028-05-31","amount":15121922.158019066,"label":"Monthly supply estimate","source":"sui","detail":"Issuer month-level estimate, plotted at month end; not an exact release day.","precision":"month","kind":"observation","eligible":true},{"id":"sui-2028-06","date":"2028-06-30","amount":15121922.158019066,"label":"Monthly supply estimate","source":"sui","detail":"Issuer month-level estimate, plotted at month end; not an exact release day.","precision":"month","kind":"observation","eligible":true},{"id":"sui-2028-07","date":"2028-07-31","amount":15121922.158019066,"label":"Monthly supply estimate","source":"sui","detail":"Issuer month-level estimate, plotted at month end; not an exact release day.","precision":"month","kind":"observation","eligible":true},{"id":"sui-2028-08","date":"2028-08-31","amount":14716666.642717361,"label":"Monthly supply estimate","source":"sui","detail":"Issuer month-level estimate, plotted at month end; not an exact release day.","precision":"month","kind":"observation","eligible":true},{"id":"sui-2028-09","date":"2028-09-30","amount":14716666.642717361,"label":"Monthly supply estimate","source":"sui","detail":"Issuer month-level estimate, plotted at month end; not an exact release day.","precision":"month","kind":"observation","eligible":true},{"id":"sui-2028-10","date":"2028-10-31","amount":14716666.642717361,"label":"Monthly supply estimate","source":"sui","detail":"Issuer month-level estimate, plotted at month end; not an exact release day.","precision":"month","kind":"observation","eligible":true},{"id":"sui-2028-11","date":"2028-11-30","amount":14351936.678945541,"label":"Monthly supply estimate","source":"sui","detail":"Issuer month-level estimate, plotted at month end; not an exact release day.","precision":"month","kind":"observation","eligible":true},{"id":"sui-2028-12","date":"2028-12-31","amount":14351936.678945541,"label":"Monthly supply estimate","source":"sui","detail":"Issuer month-level estimate, plotted at month end; not an exact release day.","precision":"month","kind":"observation","eligible":true},{"id":"sui-2029-01","date":"2029-01-31","amount":14351936.678945541,"label":"Monthly supply estimate","source":"sui","detail":"Issuer month-level estimate, plotted at month end; not an exact release day.","precision":"month","kind":"observation","eligible":true},{"id":"sui-2029-02","date":"2029-02-28","amount":14023679.711550713,"label":"Monthly supply estimate","source":"sui","detail":"Issuer month-level estimate, plotted at month end; not an exact release day.","precision":"month","kind":"observation","eligible":true},{"id":"sui-2029-03","date":"2029-03-31","amount":14023679.711550713,"label":"Monthly supply estimate","source":"sui","detail":"Issuer month-level estimate, plotted at month end; not an exact release day.","precision":"month","kind":"observation","eligible":true},{"id":"sui-2029-04","date":"2029-04-30","amount":14023679.711550713,"label":"Monthly supply estimate","source":"sui","detail":"Issuer month-level estimate, plotted at month end; not an exact release day.","precision":"month","kind":"observation","eligible":true},{"id":"sui-2029-05","date":"2029-05-31","amount":13728248.440896034,"label":"Monthly supply estimate","source":"sui","detail":"Issuer month-level estimate, plotted at month end; not an exact release day.","precision":"month","kind":"observation","eligible":true},{"id":"sui-2029-06","date":"2029-06-30","amount":13728248.440896034,"label":"Monthly supply estimate","source":"sui","detail":"Issuer month-level estimate, plotted at month end; not an exact release day.","precision":"month","kind":"observation","eligible":true},{"id":"sui-2029-07","date":"2029-07-31","amount":13728248.440896034,"label":"Monthly supply estimate","source":"sui","detail":"Issuer month-level estimate, plotted at month end; not an exact release day.","precision":"month","kind":"observation","eligible":true},{"id":"sui-2029-08","date":"2029-08-31","amount":13462360.29730606,"label":"Monthly supply estimate","source":"sui","detail":"Issuer month-level estimate, plotted at month end; not an exact release day.","precision":"month","kind":"observation","eligible":true},{"id":"sui-2029-09","date":"2029-09-30","amount":13462360.29730606,"label":"Monthly supply estimate","source":"sui","detail":"Issuer month-level estimate, plotted at month end; not an exact release day.","precision":"month","kind":"observation","eligible":true},{"id":"sui-2029-10","date":"2029-10-31","amount":13462360.29730606,"label":"Monthly supply estimate","source":"sui","detail":"Issuer month-level estimate, plotted at month end; not an exact release day.","precision":"month","kind":"observation","eligible":true},{"id":"sui-2029-11","date":"2029-11-30","amount":13223060.968075752,"label":"Monthly supply estimate","source":"sui","detail":"Issuer month-level estimate, plotted at month end; not an exact release day.","precision":"month","kind":"observation","eligible":true},{"id":"sui-2029-12","date":"2029-12-31","amount":13223060.968075752,"label":"Monthly supply estimate","source":"sui","detail":"Issuer month-level estimate, plotted at month end; not an exact release day.","precision":"month","kind":"observation","eligible":true},{"id":"sui-2030-01","date":"2030-01-31","amount":13223060.968075752,"label":"Monthly supply estimate","source":"sui","detail":"Issuer month-level estimate, plotted at month end; not an exact release day.","precision":"month","kind":"observation","eligible":true},{"id":"sui-2030-02","date":"2030-02-28","amount":13007691.571767807,"label":"Monthly supply estimate","source":"sui","detail":"Issuer month-level estimate, plotted at month end; not an exact release day.","precision":"month","kind":"observation","eligible":true},{"id":"sui-2030-03","date":"2030-03-31","amount":13007691.571767807,"label":"Monthly supply estimate","source":"sui","detail":"Issuer month-level estimate, plotted at month end; not an exact release day.","precision":"month","kind":"observation","eligible":true},{"id":"sui-2030-04","date":"2030-04-30","amount":13007691.571767807,"label":"Monthly supply estimate","source":"sui","detail":"Issuer month-level estimate, plotted at month end; not an exact release day.","precision":"month","kind":"observation","eligible":true},{"id":"sui-2030-05","date":"2030-05-31","amount":12813859.115091324,"label":"Monthly supply estimate","source":"sui","detail":"Issuer month-level estimate, plotted at month end; not an exact release day.","precision":"month","kind":"observation","eligible":true}],"streams":[],"sources":[{"id":"sui","title":"Sui Foundation \u00b7 live supply schedule","url":"https://www.sui.io/token-schedule","kind":"issuer","reviewed_at":"2026-10-10","sha256":"080cb573e04c4652bb6859fc53952ee2f2f8f4a8a2e2a848bcd4f1e1724e3acc"}],"cik":null,"dynamic":"sui"},"prices":[{"date":"2023-05-03","close":1.4031410217285156,"adjusted":1.4031410217285156,"volume":1468656004,"complete":true},{"date":"2023-05-04","close":1.329751968383789,"adjusted":1.329751968383789,"volume":944139701,"complete":true},{"date":"2023-05-05","close":1.3060979843139648,"adjusted":1.3060979843139648,"volume":652934731,"complete":true},{"date":"2023-05-06","close":1.3331120014190674,"adjusted":1.3331120014190674,"volume":547853943,"complete":true},{"date":"2023-05-07","close":1.2409030199050903,"adjusted":1.2409030199050903,"volume":268893608,"complete":true},{"date":"2023-05-08","close":1.1414589881896973,"adjusted":1.1414589881896973,"volume":531156825,"complete":true},{"date":"2023-05-09","close":1.1871720552444458,"adjusted":1.1871720552444458,"volume":438518326,"complete":true},{"date":"2023-05-10","close":1.180974006652832,"adjusted":1.180974006652832,"volume":717935525,"complete":true},{"date":"2023-05-11","close":1.077201008796692,"adjusted":1.077201008796692,"volume":343553431,"complete":true},{"date":"2023-05-12","close":1.1141910552978516,"adjusted":1.1141910552978516,"volume":319974259,"complete":true},{"date":"2023-05-13","close":1.1004149913787842,"adjusted":1.1004149913787842,"volume":168083241,"complete":true},{"date":"2023-05-14","close":1.1594549417495728,"adjusted":1.1594549417495728,"volume":259630592,"complete":true},{"date":"2023-05-15","close":1.1945329904556274,"adjusted":1.1945329904556274,"volume":395862943,"complete":true},{"date":"2023-05-16","close":1.1641340255737305,"adjusted":1.1641340255737305,"volume":238133738,"complete":true},{"date":"2023-05-17","close":1.211258053779602,"adjusted":1.211258053779602,"volume":298535659,"complete":true},{"date":"2023-05-18","close":1.1421149969100952,"adjusted":1.1421149969100952,"volume":209575529,"complete":true},{"date":"2023-05-19","close":1.1308770179748535,"adjusted":1.1308770179748535,"volume":115875500,"complete":true},{"date":"2023-05-20","close":1.1238009929656982,"adjusted":1.1238009929656982,"volume":77384482,"complete":true},{"date":"2023-05-21","close":1.071936011314392,"adjusted":1.071936011314392,"volume":159732392,"complete":true},{"date":"2023-05-22","close":1.0504380464553833,"adjusted":1.0504380464553833,"volume":120536436,"complete":true},{"date":"2023-05-23","close":1.052623987197876,"adjusted":1.052623987197876,"volume":143091963,"complete":true},{"date":"2023-05-24","close":0.9800450205802917,"adjusted":0.9800450205802917,"volume":266711307,"complete":true},{"date":"2023-05-25","close":0.9826989769935608,"adjusted":0.9826989769935608,"volume":155440533,"complete":true},{"date":"2023-05-26","close":0.9915339946746826,"adjusted":0.9915339946746826,"volume":116096990,"complete":true},{"date":"2023-05-27","close":0.9993219971656799,"adjusted":0.9993219971656799,"volume":84109132,"complete":true},{"date":"2023-05-28","close":1.0623760223388672,"adjusted":1.0623760223388672,"volume":154063954,"complete":true},{"date":"2023-05-29","close":1.0404210090637207,"adjusted":1.0404210090637207,"volume":276888032,"complete":true},{"date":"2023-05-30","close":1.0017540454864502,"adjusted":1.0017540454864502,"volume":182598726,"complete":true},{"date":"2023-05-31","close":0.9744129776954651,"adjusted":0.9744129776954651,"volume":139371832,"complete":true},{"date":"2023-06-01","close":0.9456049799919128,"adjusted":0.9456049799919128,"volume":112661432,"complete":true},{"date":"2023-06-02","close":0.9420899748802185,"adjusted":0.9420899748802185,"volume":182853171,"complete":true},{"date":"2023-06-03","close":0.9323499798774719,"adjusted":0.9323499798774719,"volume":134358977,"complete":true},{"date":"2023-06-04","close":0.9607909917831421,"adjusted":0.9607909917831421,"volume":128523909,"complete":true},{"date":"2023-06-05","close":0.8197110295295715,"adjusted":0.8197110295295715,"volume":301491575,"complete":true},{"date":"2023-06-06","close":0.831063985824585,"adjusted":0.831063985824585,"volume":194711834,"complete":true},{"date":"2023-06-07","close":0.7563930153846741,"adjusted":0.7563930153846741,"volume":153129029,"complete":true},{"date":"2023-06-08","close":0.730434000492096,"adjusted":0.730434000492096,"volume":160503710,"complete":true},{"date":"2023-06-09","close":0.7390729784965515,"adjusted":0.7390729784965515,"volume":142266600,"complete":true},{"date":"2023-06-10","close":0.6100249886512756,"adjusted":0.6100249886512756,"volume":299480513,"complete":true},{"date":"2023-06-11","close":0.6054819822311401,"adjusted":0.6054819822311401,"volume":109892599,"complete":true},{"date":"2023-06-12","close":0.6627939939498901,"adjusted":0.6627939939498901,"volume":310487443,"complete":true},{"date":"2023-06-13","close":0.6977850198745728,"adjusted":0.6977850198745728,"volume":386126047,"complete":true},{"date":"2023-06-14","close":0.6506530046463013,"adjusted":0.6506530046463013,"volume":236391581,"complete":true},{"date":"2023-06-15","close":0.6485270261764526,"adjusted":0.6485270261764526,"volume":160890553,"complete":true},{"date":"2023-06-16","close":0.707256019115448,"adjusted":0.707256019115448,"volume":192322998,"complete":true},{"date":"2023-06-17","close":0.7525169849395752,"adjusted":0.7525169849395752,"volume":366062502,"complete":true},{"date":"2023-06-18","close":0.7195590138435364,"adjusted":0.7195590138435364,"volume":246594849,"complete":true},{"date":"2023-06-19","close":0.7838550209999084,"adjusted":0.7838550209999084,"volume":259646921,"complete":true},{"date":"2023-06-20","close":0.8189839720726013,"adjusted":0.8189839720726013,"volume":291553744,"complete":true},{"date":"2023-06-21","close":0.8311049938201904,"adjusted":0.8311049938201904,"volume":361137352,"complete":true},{"date":"2023-06-22","close":0.8047680258750916,"adjusted":0.8047680258750916,"volume":360807718,"complete":true},{"date":"2023-06-23","close":0.7986729741096497,"adjusted":0.7986729741096497,"volume":225566653,"complete":true},{"date":"2023-06-24","close":0.7548350095748901,"adjusted":0.7548350095748901,"volume":167363285,"complete":true},{"date":"2023-06-25","close":0.7455829977989197,"adjusted":0.7455829977989197,"volume":141507948,"complete":true},{"date":"2023-06-26","close":0.7250940203666687,"adjusted":0.7250940203666687,"volume":159129020,"complete":true},{"date":"2023-06-27","close":0.7205420136451721,"adjusted":0.7205420136451721,"volume":162973611,"complete":true},{"date":"2023-06-28","close":0.663860023021698,"adjusted":0.663860023021698,"volume":138859433,"complete":true},{"date":"2023-06-29","close":0.6800410151481628,"adjusted":0.6800410151481628,"volume":169605086,"complete":true},{"date":"2023-06-30","close":0.6894760131835938,"adjusted":0.6894760131835938,"volume":194686228,"complete":true},{"date":"2023-07-01","close":0.6879199743270874,"adjusted":0.6879199743270874,"volume":85247036,"complete":true},{"date":"2023-07-02","close":0.6905670166015625,"adjusted":0.6905670166015625,"volume":91923936,"complete":true},{"date":"2023-07-03","close":0.6991459727287292,"adjusted":0.6991459727287292,"volume":180103304,"complete":true},{"date":"2023-07-04","close":0.6864349842071533,"adjusted":0.6864349842071533,"volume":186085290,"complete":true},{"date":"2023-07-05","close":0.6624810099601746,"adjusted":0.6624810099601746,"volume":107990813,"complete":true},{"date":"2023-07-06","close":0.6502760052680969,"adjusted":0.6502760052680969,"volume":96469924,"complete":true},{"date":"2023-07-07","close":0.6610710024833679,"adjusted":0.6610710024833679,"volume":69355271,"complete":true},{"date":"2023-07-08","close":0.653078019618988,"adjusted":0.653078019618988,"volume":40476477,"complete":true},{"date":"2023-07-09","close":0.6589599847793579,"adjusted":0.6589599847793579,"volume":39705989,"complete":true},{"date":"2023-07-10","close":0.6551790237426758,"adjusted":0.6551790237426758,"volume":73079997,"complete":true},{"date":"2023-07-11","close":0.6555060148239136,"adjusted":0.6555060148239136,"volume":53543040,"complete":true},{"date":"2023-07-12","close":0.6556410193443298,"adjusted":0.6556410193443298,"volume":91994675,"complete":true},{"date":"2023-07-13","close":0.6990339756011963,"adjusted":0.6990339756011963,"volume":127730344,"complete":true},{"date":"2023-07-14","close":0.6800410151481628,"adjusted":0.6800410151481628,"volume":223236910,"complete":true},{"date":"2023-07-15","close":0.6824470162391663,"adjusted":0.6824470162391663,"volume":80430980,"complete":true},{"date":"2023-07-16","close":0.6722959876060486,"adjusted":0.6722959876060486,"volume":70942477,"complete":true},{"date":"2023-07-17","close":0.7206060290336609,"adjusted":0.7206060290336609,"volume":185620474,"complete":true},{"date":"2023-07-18","close":0.7363240122795105,"adjusted":0.7363240122795105,"volume":487140971,"complete":true},{"date":"2023-07-19","close":0.710902988910675,"adjusted":0.710902988910675,"volume":190495370,"complete":true},{"date":"2023-07-20","close":0.6884599924087524,"adjusted":0.6884599924087524,"volume":117329428,"complete":true},{"date":"2023-07-21","close":0.6838750243186951,"adjusted":0.6838750243186951,"volume":67480686,"complete":true},{"date":"2023-07-22","close":0.6931560039520264,"adjusted":0.6931560039520264,"volume":61142507,"complete":true},{"date":"2023-07-23","close":0.6790819764137268,"adjusted":0.6790819764137268,"volume":59081023,"complete":true},{"date":"2023-07-24","close":0.6369940042495728,"adjusted":0.6369940042495728,"volume":96102199,"complete":true},{"date":"2023-07-25","close":0.6377559900283813,"adjusted":0.6377559900283813,"volume":67980353,"complete":true},{"date":"2023-07-26","close":0.6345980167388916,"adjusted":0.6345980167388916,"volume":64604553,"complete":true},{"date":"2023-07-27","close":0.630482017993927,"adjusted":0.630482017993927,"volume":49878298,"complete":true},{"date":"2023-07-28","close":0.6307719945907593,"adjusted":0.6307719945907593,"volume":47139074,"complete":true},{"date":"2023-07-29","close":0.6390359997749329,"adjusted":0.6390359997749329,"volume":36703887,"complete":true},{"date":"2023-07-30","close":0.6203929781913757,"adjusted":0.6203929781913757,"volume":50964783,"complete":true},{"date":"2023-07-31","close":0.6310369968414307,"adjusted":0.6310369968414307,"volume":52527368,"complete":true},{"date":"2023-08-01","close":0.6455579996109009,"adjusted":0.6455579996109009,"volume":90343379,"complete":true},{"date":"2023-08-02","close":0.6140499711036682,"adjusted":0.6140499711036682,"volume":136617405,"complete":true},{"date":"2023-08-03","close":0.5933510065078735,"adjusted":0.5933510065078735,"volume":104552686,"complete":true},{"date":"2023-08-04","close":0.5919659733772278,"adjusted":0.5919659733772278,"volume":208580825,"complete":true},{"date":"2023-08-05","close":0.5914149880409241,"adjusted":0.5914149880409241,"volume":227668215,"complete":true},{"date":"2023-08-06","close":0.5914899706840515,"adjusted":0.5914899706840515,"volume":97957890,"complete":true},{"date":"2023-08-07","close":0.5822449922561646,"adjusted":0.5822449922561646,"volume":92572628,"complete":true},{"date":"2023-08-08","close":0.5946149826049805,"adjusted":0.5946149826049805,"volume":87039972,"complete":true},{"date":"2023-08-09","close":0.594294011592865,"adjusted":0.594294011592865,"volume":104283233,"complete":true},{"date":"2023-08-10","close":0.6033790111541748,"adjusted":0.6033790111541748,"volume":79543121,"complete":true},{"date":"2023-08-11","close":0.6046350002288818,"adjusted":0.6046350002288818,"volume":68017270,"complete":true},{"date":"2023-08-12","close":0.6074069738388062,"adjusted":0.6074069738388062,"volume":54645127,"complete":true},{"date":"2023-08-13","close":0.5978819727897644,"adjusted":0.5978819727897644,"volume":58945944,"complete":true},{"date":"2023-08-14","close":0.5990960001945496,"adjusted":0.5990960001945496,"volume":61569997,"complete":true},{"date":"2023-08-15","close":0.5605599880218506,"adjusted":0.5605599880218506,"volume":77481357,"complete":true},{"date":"2023-08-16","close":0.5269680023193359,"adjusted":0.5269680023193359,"volume":139925233,"complete":true},{"date":"2023-08-17","close":0.4759120047092438,"adjusted":0.4759120047092438,"volume":144351473,"complete":true},{"date":"2023-08-18","close":0.4841029942035675,"adjusted":0.4841029942035675,"volume":107620245,"complete":true},{"date":"2023-08-19","close":0.555666983127594,"adjusted":0.555666983127594,"volume":178719240,"complete":true},{"date":"2023-08-20","close":0.5442379713058472,"adjusted":0.5442379713058472,"volume":206907885,"complete":true},{"date":"2023-08-21","close":0.5146219730377197,"adjusted":0.5146219730377197,"volume":139073741,"complete":true},{"date":"2023-08-22","close":0.535785973072052,"adjusted":0.535785973072052,"volume":212638638,"complete":true},{"date":"2023-08-23","close":0.6018459796905518,"adjusted":0.6018459796905518,"volume":323842733,"complete":true},{"date":"2023-08-24","close":0.5722150206565857,"adjusted":0.5722150206565857,"volume":224497497,"complete":true},{"date":"2023-08-25","close":0.5562019944190979,"adjusted":0.5562019944190979,"volume":162888636,"complete":true},{"date":"2023-08-26","close":0.5884079933166504,"adjusted":0.5884079933166504,"volume":216884261,"complete":true},{"date":"2023-08-27","close":0.582548975944519,"adjusted":0.582548975944519,"volume":118434827,"complete":true},{"date":"2023-08-28","close":0.5476149916648865,"adjusted":0.5476149916648865,"volume":125116235,"complete":true},{"date":"2023-08-29","close":0.5457180142402649,"adjusted":0.5457180142402649,"volume":163055225,"complete":true},{"date":"2023-08-30","close":0.5254309773445129,"adjusted":0.5254309773445129,"volume":107728087,"complete":true},{"date":"2023-08-31","close":0.5001509785652161,"adjusted":0.5001509785652161,"volume":97347247,"complete":true},{"date":"2023-09-01","close":0.4876900017261505,"adjusted":0.4876900017261505,"volume":105316737,"complete":true},{"date":"2023-09-02","close":0.4909839928150177,"adjusted":0.4909839928150177,"volume":66712916,"complete":true},{"date":"2023-09-03","close":0.48384401202201843,"adjusted":0.48384401202201843,"volume":73726151,"complete":true},{"date":"2023-09-04","close":0.4828509986400604,"adjusted":0.4828509986400604,"volume":80423281,"complete":true},{"date":"2023-09-05","close":0.4912619888782501,"adjusted":0.4912619888782501,"volume":73967736,"complete":true},{"date":"2023-09-06","close":0.4811379909515381,"adjusted":0.4811379909515381,"volume":80157757,"complete":true},{"date":"2023-09-07","close":0.48548099398612976,"adjusted":0.48548099398612976,"volume":59865034,"complete":true},{"date":"2023-09-08","close":0.4816119968891144,"adjusted":0.4816119968891144,"volume":57415823,"complete":true},{"date":"2023-09-09","close":0.48128199577331543,"adjusted":0.48128199577331543,"volume":33735473,"complete":true},{"date":"2023-09-10","close":0.4550569951534271,"adjusted":0.4550569951534271,"volume":60091777,"complete":true},{"date":"2023-09-11","close":0.42637598514556885,"adjusted":0.42637598514556885,"volume":80863936,"complete":true},{"date":"2023-09-12","close":0.42770901322364807,"adjusted":0.42770901322364807,"volume":98861960,"complete":true},{"date":"2023-09-13","close":0.4426420032978058,"adjusted":0.4426420032978058,"volume":76107657,"complete":true},{"date":"2023-09-14","close":0.44492000341415405,"adjusted":0.44492000341415405,"volume":63865940,"complete":true},{"date":"2023-09-15","close":0.4463599920272827,"adjusted":0.4463599920272827,"volume":62001806,"complete":true},{"date":"2023-09-16","close":0.46601301431655884,"adjusted":0.46601301431655884,"volume":82496155,"complete":true},{"date":"2023-09-17","close":0.4351780116558075,"adjusted":0.4351780116558075,"volume":60206061,"complete":true},{"date":"2023-09-18","close":0.44878101348876953,"adjusted":0.44878101348876953,"volume":62713133,"complete":true},{"date":"2023-09-19","close":0.45414701104164124,"adjusted":0.45414701104164124,"volume":51638360,"complete":true},{"date":"2023-09-20","close":0.44692298769950867,"adjusted":0.44692298769950867,"volume":54514099,"complete":true},{"date":"2023-09-21","close":0.43990299105644226,"adjusted":0.43990299105644226,"volume":88037214,"complete":true},{"date":"2023-09-22","close":0.4448370039463043,"adjusted":0.4448370039463043,"volume":44210769,"complete":true},{"date":"2023-09-23","close":0.4459559917449951,"adjusted":0.4459559917449951,"volume":38315500,"complete":true},{"date":"2023-09-24","close":0.4390160143375397,"adjusted":0.4390160143375397,"volume":83466095,"complete":true},{"date":"2023-09-25","close":0.44258201122283936,"adjusted":0.44258201122283936,"volume":51818677,"complete":true},{"date":"2023-09-26","close":0.43869099020957947,"adjusted":0.43869099020957947,"volume":37440082,"complete":true},{"date":"2023-09-27","close":0.43690699338912964,"adjusted":0.43690699338912964,"volume":54095879,"complete":true},{"date":"2023-09-28","close":0.44682198762893677,"adjusted":0.44682198762893677,"volume":45088747,"complete":true},{"date":"2023-09-29","close":0.4801430106163025,"adjusted":0.4801430106163025,"volume":156800473,"complete":true},{"date":"2023-09-30","close":0.47054699063301086,"adjusted":0.47054699063301086,"volume":56011920,"complete":true},{"date":"2023-10-01","close":0.5040709972381592,"adjusted":0.5040709972381592,"volume":79571232,"complete":true},{"date":"2023-10-02","close":0.4670340120792389,"adjusted":0.4670340120792389,"volume":64953489,"complete":true},{"date":"2023-10-03","close":0.4443710148334503,"adjusted":0.4443710148334503,"volume":116282425,"complete":true},{"date":"2023-10-04","close":0.44195500016212463,"adjusted":0.44195500016212463,"volume":73353527,"complete":true},{"date":"2023-10-05","close":0.43474099040031433,"adjusted":0.43474099040031433,"volume":71182100,"complete":true},{"date":"2023-10-06","close":0.4432919919490814,"adjusted":0.4432919919490814,"volume":55999777,"complete":true},{"date":"2023-10-07","close":0.44238901138305664,"adjusted":0.44238901138305664,"volume":60864170,"complete":true},{"date":"2023-10-08","close":0.4381450116634369,"adjusted":0.4381450116634369,"volume":27489695,"complete":true},{"date":"2023-10-09","close":0.41609400510787964,"adjusted":0.41609400510787964,"volume":55357240,"complete":true},{"date":"2023-10-10","close":0.41544899344444275,"adjusted":0.41544899344444275,"volume":27318713,"complete":true},{"date":"2023-10-11","close":0.40958699584007263,"adjusted":0.40958699584007263,"volume":40173852,"complete":true},{"date":"2023-10-12","close":0.40750399231910706,"adjusted":0.40750399231910706,"volume":33983766,"complete":true},{"date":"2023-10-13","close":0.4131779968738556,"adjusted":0.4131779968738556,"volume":42121340,"complete":true},{"date":"2023-10-14","close":0.41592100262641907,"adjusted":0.41592100262641907,"volume":29360503,"complete":true},{"date":"2023-10-15","close":0.4102729856967926,"adjusted":0.4102729856967926,"volume":46469066,"complete":true},{"date":"2023-10-16","close":0.41103100776672363,"adjusted":0.41103100776672363,"volume":76214619,"complete":true},{"date":"2023-10-17","close":0.381089985370636,"adjusted":0.381089985370636,"volume":98221873,"complete":true},{"date":"2023-10-18","close":0.38293299078941345,"adjusted":0.38293299078941345,"volume":71227536,"complete":true},{"date":"2023-10-19","close":0.3709219992160797,"adjusted":0.3709219992160797,"volume":57661283,"complete":true},{"date":"2023-10-20","close":0.3834959864616394,"adjusted":0.3834959864616394,"volume":63558581,"complete":true},{"date":"2023-10-21","close":0.39110299944877625,"adjusted":0.39110299944877625,"volume":60984068,"complete":true},{"date":"2023-10-22","close":0.4030210077762604,"adjusted":0.4030210077762604,"volume":86323878,"complete":true},{"date":"2023-10-23","close":0.4193060100078583,"adjusted":0.4193060100078583,"volume":97461612,"complete":true},{"date":"2023-10-24","close":0.43346500396728516,"adjusted":0.43346500396728516,"volume":191759781,"complete":true},{"date":"2023-10-25","close":0.43622198700904846,"adjusted":0.43622198700904846,"volume":114817413,"complete":true},{"date":"2023-10-26","close":0.4404970109462738,"adjusted":0.4404970109462738,"volume":119877725,"complete":true},{"date":"2023-10-27","close":0.4311800003051758,"adjusted":0.4311800003051758,"volume":107971632,"complete":true},{"date":"2023-10-28","close":0.46726301312446594,"adjusted":0.46726301312446594,"volume":155395994,"complete":true},{"date":"2023-10-29","close":0.45297399163246155,"adjusted":0.45297399163246155,"volume":75050083,"complete":true},{"date":"2023-10-30","close":0.4635230004787445,"adjusted":0.4635230004787445,"volume":102005186,"complete":true},{"date":"2023-10-31","close":0.44332000613212585,"adjusted":0.44332000613212585,"volume":122451337,"complete":true},{"date":"2023-11-01","close":0.4654900133609772,"adjusted":0.4654900133609772,"volume":127599047,"complete":true},{"date":"2023-11-02","close":0.45864900946617126,"adjusted":0.45864900946617126,"volume":133703988,"complete":true},{"date":"2023-11-03","close":0.4552200138568878,"adjusted":0.4552200138568878,"volume":105470137,"complete":true},{"date":"2023-11-04","close":0.5062479972839355,"adjusted":0.5062479972839355,"volume":167666601,"complete":true},{"date":"2023-11-05","close":0.5013650059700012,"adjusted":0.5013650059700012,"volume":173209463,"complete":true},{"date":"2023-11-06","close":0.5252709984779358,"adjusted":0.5252709984779358,"volume":163840047,"complete":true},{"date":"2023-11-07","close":0.5247560143470764,"adjusted":0.5247560143470764,"volume":166552863,"complete":true},{"date":"2023-11-08","close":0.5803589820861816,"adjusted":0.5803589820861816,"volume":263957244,"complete":true},{"date":"2023-11-09","close":0.5606520175933838,"adjusted":0.5606520175933838,"volume":300029068,"complete":true},{"date":"2023-11-10","close":0.6104040145874023,"adjusted":0.6104040145874023,"volume":221890338,"complete":true},{"date":"2023-11-11","close":0.5931580066680908,"adjusted":0.5931580066680908,"volume":197091386,"complete":true},{"date":"2023-11-12","close":0.6174190044403076,"adjusted":0.6174190044403076,"volume":239081055,"complete":true},{"date":"2023-11-13","close":0.6048480272293091,"adjusted":0.6048480272293091,"volume":295345371,"complete":true},{"date":"2023-11-14","close":0.5679799914360046,"adjusted":0.5679799914360046,"volume":202040802,"complete":true},{"date":"2023-11-15","close":0.6195799708366394,"adjusted":0.6195799708366394,"volume":169042447,"complete":true},{"date":"2023-11-16","close":0.5664560198783875,"adjusted":0.5664560198783875,"volume":203788492,"complete":true},{"date":"2023-11-17","close":0.5532749891281128,"adjusted":0.5532749891281128,"volume":163799050,"complete":true},{"date":"2023-11-18","close":0.5464720129966736,"adjusted":0.5464720129966736,"volume":105146400,"complete":true},{"date":"2023-11-19","close":0.5646470189094543,"adjusted":0.5646470189094543,"volume":75131103,"complete":true},{"date":"2023-11-20","close":0.5557640194892883,"adjusted":0.5557640194892883,"volume":95922290,"complete":true},{"date":"2023-11-21","close":0.5060120224952698,"adjusted":0.5060120224952698,"volume":155739684,"complete":true},{"date":"2023-11-22","close":0.5563809871673584,"adjusted":0.5563809871673584,"volume":95401956,"complete":true},{"date":"2023-11-23","close":0.5876399874687195,"adjusted":0.5876399874687195,"volume":170252341,"complete":true},{"date":"2023-11-24","close":0.6272370219230652,"adjusted":0.6272370219230652,"volume":195410418,"complete":true},{"date":"2023-11-25","close":0.6555410027503967,"adjusted":0.6555410027503967,"volume":268330148,"complete":true},{"date":"2023-11-26","close":0.6364039778709412,"adjusted":0.6364039778709412,"volume":147412021,"complete":true},{"date":"2023-11-27","close":0.5930870175361633,"adjusted":0.5930870175361633,"volume":121250232,"complete":true},{"date":"2023-11-28","close":0.6180750131607056,"adjusted":0.6180750131607056,"volume":128664573,"complete":true},{"date":"2023-11-29","close":0.6010670065879822,"adjusted":0.6010670065879822,"volume":127606280,"complete":true},{"date":"2023-11-30","close":0.5973119735717773,"adjusted":0.5973119735717773,"volume":213750927,"complete":true},{"date":"2023-12-01","close":0.6129050254821777,"adjusted":0.6129050254821777,"volume":148690934,"complete":true},{"date":"2023-12-02","close":0.6259179711341858,"adjusted":0.6259179711341858,"volume":103976302,"complete":true},{"date":"2023-12-03","close":0.6162670254707336,"adjusted":0.6162670254707336,"volume":113074887,"complete":true},{"date":"2023-12-04","close":0.6287950277328491,"adjusted":0.6287950277328491,"volume":287805440,"complete":true},{"date":"2023-12-05","close":0.6426060199737549,"adjusted":0.6426060199737549,"volume":266009142,"complete":true},{"date":"2023-12-06","close":0.6202110052108765,"adjusted":0.6202110052108765,"volume":184386586,"complete":true},{"date":"2023-12-07","close":0.671625018119812,"adjusted":0.671625018119812,"volume":219077183,"complete":true},{"date":"2023-12-08","close":0.7051830291748047,"adjusted":0.7051830291748047,"volume":209026614,"complete":true},{"date":"2023-12-09","close":0.6774200201034546,"adjusted":0.6774200201034546,"volume":168598420,"complete":true},{"date":"2023-12-10","close":0.6902689933776855,"adjusted":0.6902689933776855,"volume":145104363,"complete":true},{"date":"2023-12-11","close":0.62916100025177,"adjusted":0.62916100025177,"volume":239438868,"complete":true},{"date":"2023-12-12","close":0.6591339707374573,"adjusted":0.6591339707374573,"volume":188788596,"complete":true},{"date":"2023-12-13","close":0.6535260081291199,"adjusted":0.6535260081291199,"volume":148871903,"complete":true},{"date":"2023-12-14","close":0.6551820039749146,"adjusted":0.6551820039749146,"volume":135485393,"complete":true},{"date":"2023-12-15","close":0.6172580122947693,"adjusted":0.6172580122947693,"volume":122422800,"complete":true},{"date":"2023-12-16","close":0.6313620209693909,"adjusted":0.6313620209693909,"volume":113772922,"complete":true},{"date":"2023-12-17","close":0.611365020275116,"adjusted":0.611365020275116,"volume":94738148,"complete":true},{"date":"2023-12-18","close":0.6093829870223999,"adjusted":0.6093829870223999,"volume":125696614,"complete":true},{"date":"2023-12-19","close":0.6796849966049194,"adjusted":0.6796849966049194,"volume":381061359,"complete":true},{"date":"2023-12-20","close":0.6863170266151428,"adjusted":0.6863170266151428,"volume":511472798,"complete":true},{"date":"2023-12-21","close":0.6885910034179688,"adjusted":0.6885910034179688,"volume":259754334,"complete":true},{"date":"2023-12-22","close":0.6963649988174438,"adjusted":0.6963649988174438,"volume":192095773,"complete":true},{"date":"2023-12-23","close":0.7510619759559631,"adjusted":0.7510619759559631,"volume":364966852,"complete":true},{"date":"2023-12-24","close":0.7160400152206421,"adjusted":0.7160400152206421,"volume":220575124,"complete":true},{"date":"2023-12-25","close":0.8164709806442261,"adjusted":0.8164709806442261,"volume":300572021,"complete":true},{"date":"2023-12-26","close":0.886148989200592,"adjusted":0.886148989200592,"volume":568932627,"complete":true},{"date":"2023-12-27","close":0.829255998134613,"adjusted":0.829255998134613,"volume":305595528,"complete":true},{"date":"2023-12-28","close":0.797806978225708,"adjusted":0.797806978225708,"volume":251437252,"complete":true},{"date":"2023-12-29","close":0.8051720261573792,"adjusted":0.8051720261573792,"volume":244840642,"complete":true},{"date":"2023-12-30","close":0.8096699714660645,"adjusted":0.8096699714660645,"volume":146584590,"complete":true},{"date":"2023-12-31","close":0.7784090042114258,"adjusted":0.7784090042114258,"volume":151563467,"complete":true},{"date":"2024-01-01","close":0.8423879742622375,"adjusted":0.8423879742622375,"volume":162782234,"complete":true},{"date":"2024-01-02","close":0.9046390056610107,"adjusted":0.9046390056610107,"volume":324308623,"complete":true},{"date":"2024-01-03","close":0.8423399925231934,"adjusted":0.8423399925231934,"volume":411385710,"complete":true},{"date":"2024-01-04","close":0.8537330031394958,"adjusted":0.8537330031394958,"volume":259658150,"complete":true},{"date":"2024-01-05","close":0.8977479934692383,"adjusted":0.8977479934692383,"volume":353748835,"complete":true},{"date":"2024-01-06","close":0.8322179913520813,"adjusted":0.8322179913520813,"volume":362998207,"complete":true},{"date":"2024-01-07","close":0.8001279830932617,"adjusted":0.8001279830932617,"volume":207471416,"complete":true},{"date":"2024-01-08","close":0.8610450029373169,"adjusted":0.8610450029373169,"volume":299824578,"complete":true},{"date":"2024-01-09","close":0.7988319993019104,"adjusted":0.7988319993019104,"volume":224455373,"complete":true},{"date":"2024-01-10","close":0.8398529887199402,"adjusted":0.8398529887199402,"volume":244233074,"complete":true},{"date":"2024-01-11","close":1.0869419574737549,"adjusted":1.0869419574737549,"volume":845795147,"complete":true},{"date":"2024-01-12","close":1.167328953742981,"adjusted":1.167328953742981,"volume":955694082,"complete":true},{"date":"2024-01-13","close":1.2889950275421143,"adjusted":1.2889950275421143,"volume":931908678,"complete":true},{"date":"2024-01-14","close":1.2559349536895752,"adjusted":1.2559349536895752,"volume":527819632,"complete":true},{"date":"2024-01-15","close":1.372493028640747,"adjusted":1.372493028640747,"volume":737789292,"complete":true},{"date":"2024-01-16","close":1.271054983139038,"adjusted":1.271054983139038,"volume":420783674,"complete":true},{"date":"2024-01-17","close":1.2934030294418335,"adjusted":1.2934030294418335,"volume":440571430,"complete":true},{"date":"2024-01-18","close":1.1561470031738281,"adjusted":1.1561470031738281,"volume":443301511,"complete":true},{"date":"2024-01-19","close":1.165395975112915,"adjusted":1.165395975112915,"volume":383228780,"complete":true},{"date":"2024-01-20","close":1.0991549491882324,"adjusted":1.0991549491882324,"volume":251097096,"complete":true},{"date":"2024-01-21","close":1.059412956237793,"adjusted":1.059412956237793,"volume":195195995,"complete":true},{"date":"2024-01-22","close":1.0688380002975464,"adjusted":1.0688380002975464,"volume":379727558,"complete":true},{"date":"2024-01-23","close":1.1794110536575317,"adjusted":1.1794110536575317,"volume":755586321,"complete":true},{"date":"2024-01-24","close":1.2938330173492432,"adjusted":1.2938330173492432,"volume":587742694,"complete":true},{"date":"2024-01-25","close":1.1776809692382812,"adjusted":1.1776809692382812,"volume":395140226,"complete":true},{"date":"2024-01-26","close":1.4600909948349,"adjusted":1.4600909948349,"volume":620562638,"complete":true},{"date":"2024-01-27","close":1.3915150165557861,"adjusted":1.3915150165557861,"volume":493930330,"complete":true},{"date":"2024-01-28","close":1.3329479694366455,"adjusted":1.3329479694366455,"volume":450442407,"complete":true},{"date":"2024-01-29","close":1.5622880458831787,"adjusted":1.5622880458831787,"volume":717380040,"complete":true},{"date":"2024-01-30","close":1.5447510480880737,"adjusted":1.5447510480880737,"volume":630430920,"complete":true},{"date":"2024-01-31","close":1.5192489624023438,"adjusted":1.5192489624023438,"volume":708720023,"complete":true},{"date":"2024-02-01","close":1.526170015335083,"adjusted":1.526170015335083,"volume":576590572,"complete":true},{"date":"2024-02-02","close":1.4610259532928467,"adjusted":1.4610259532928467,"volume":355237007,"complete":true},{"date":"2024-02-03","close":1.4340929985046387,"adjusted":1.4340929985046387,"volume":309244840,"complete":true},{"date":"2024-02-04","close":1.4662959575653076,"adjusted":1.4662959575653076,"volume":358258382,"complete":true},{"date":"2024-02-05","close":1.5725350379943848,"adjusted":1.5725350379943848,"volume":521615101,"complete":true},{"date":"2024-02-06","close":1.51698899269104,"adjusted":1.51698899269104,"volume":395358337,"complete":true},{"date":"2024-02-07","close":1.5397529602050781,"adjusted":1.5397529602050781,"volume":372709130,"complete":true},{"date":"2024-02-08","close":1.5285969972610474,"adjusted":1.5285969972610474,"volume":293498737,"complete":true},{"date":"2024-02-09","close":1.7606470584869385,"adjusted":1.7606470584869385,"volume":608444044,"complete":true},{"date":"2024-02-10","close":1.7339179515838623,"adjusted":1.7339179515838623,"volume":373490703,"complete":true},{"date":"2024-02-11","close":1.6942449808120728,"adjusted":1.6942449808120728,"volume":294631535,"complete":true},{"date":"2024-02-12","close":1.7647459506988525,"adjusted":1.7647459506988525,"volume":493405018,"complete":true},{"date":"2024-02-13","close":1.86142897605896,"adjusted":1.86142897605896,"volume":544144851,"complete":true},{"date":"2024-02-14","close":1.9075770378112793,"adjusted":1.9075770378112793,"volume":450165340,"complete":true},{"date":"2024-02-15","close":1.8651820421218872,"adjusted":1.8651820421218872,"volume":421726584,"complete":true},{"date":"2024-02-16","close":1.808987021446228,"adjusted":1.808987021446228,"volume":301830453,"complete":true},{"date":"2024-02-17","close":1.7665280103683472,"adjusted":1.7665280103683472,"volume":223162376,"complete":true},{"date":"2024-02-18","close":1.7990939617156982,"adjusted":1.7990939617156982,"volume":267784171,"complete":true},{"date":"2024-02-19","close":1.7741060256958008,"adjusted":1.7741060256958008,"volume":274965293,"complete":true},{"date":"2024-02-20","close":1.7180780172348022,"adjusted":1.7180780172348022,"volume":391334760,"complete":true},{"date":"2024-02-21","close":1.6923789978027344,"adjusted":1.6923789978027344,"volume":332566822,"complete":true},{"date":"2024-02-22","close":1.7196910381317139,"adjusted":1.7196910381317139,"volume":516377724,"complete":true},{"date":"2024-02-23","close":1.6042200326919556,"adjusted":1.6042200326919556,"volume":447885675,"complete":true},{"date":"2024-02-24","close":1.6349539756774902,"adjusted":1.6349539756774902,"volume":284682573,"complete":true},{"date":"2024-02-25","close":1.645427942276001,"adjusted":1.645427942276001,"volume":187882718,"complete":true},{"date":"2024-02-26","close":1.6719800233840942,"adjusted":1.6719800233840942,"volume":331514784,"complete":true},{"date":"2024-02-27","close":1.6143289804458618,"adjusted":1.6143289804458618,"volume":403714156,"complete":true},{"date":"2024-02-28","close":1.585824966430664,"adjusted":1.585824966430664,"volume":567897404,"complete":true},{"date":"2024-02-29","close":1.6739720106124878,"adjusted":1.6739720106124878,"volume":498672499,"complete":true},{"date":"2024-03-01","close":1.6943559646606445,"adjusted":1.6943559646606445,"volume":330864900,"complete":true},{"date":"2024-03-02","close":1.621654987335205,"adjusted":1.621654987335205,"volume":367725640,"complete":true},{"date":"2024-03-03","close":1.5603009462356567,"adjusted":1.5603009462356567,"volume":313359427,"complete":true},{"date":"2024-03-04","close":1.4867889881134033,"adjusted":1.4867889881134033,"volume":426979008,"complete":true},{"date":"2024-03-05","close":1.3971320390701294,"adjusted":1.3971320390701294,"volume":770084553,"complete":true},{"date":"2024-03-06","close":1.4729130268096924,"adjusted":1.4729130268096924,"volume":462750359,"complete":true},{"date":"2024-03-07","close":1.5846010446548462,"adjusted":1.5846010446548462,"volume":462418194,"complete":true},{"date":"2024-03-08","close":1.547745943069458,"adjusted":1.547745943069458,"volume":362410158,"complete":true},{"date":"2024-03-09","close":1.5868749618530273,"adjusted":1.5868749618530273,"volume":383957374,"complete":true},{"date":"2024-03-10","close":1.5557010173797607,"adjusted":1.5557010173797607,"volume":315264257,"complete":true},{"date":"2024-03-11","close":1.5723079442977905,"adjusted":1.5723079442977905,"volume":353865924,"complete":true},{"date":"2024-03-12","close":1.5987080335617065,"adjusted":1.5987080335617065,"volume":481339593,"complete":true},{"date":"2024-03-13","close":1.6191279888153076,"adjusted":1.6191279888153076,"volume":405338214,"complete":true},{"date":"2024-03-14","close":1.5703669786453247,"adjusted":1.5703669786453247,"volume":432873310,"complete":true},{"date":"2024-03-15","close":1.4888010025024414,"adjusted":1.4888010025024414,"volume":529499058,"complete":true},{"date":"2024-03-16","close":1.632282018661499,"adjusted":1.632282018661499,"volume":1159805544,"complete":true},{"date":"2024-03-17","close":1.6117099523544312,"adjusted":1.6117099523544312,"volume":582178574,"complete":true},{"date":"2024-03-18","close":1.5214719772338867,"adjusted":1.5214719772338867,"volume":771449174,"complete":true},{"date":"2024-03-19","close":1.652135968208313,"adjusted":1.652135968208313,"volume":1042880159,"complete":true},{"date":"2024-03-20","close":1.7552599906921387,"adjusted":1.7552599906921387,"volume":758909833,"complete":true},{"date":"2024-03-21","close":1.8242340087890625,"adjusted":1.8242340087890625,"volume":828062369,"complete":true},{"date":"2024-03-22","close":1.7238320112228394,"adjusted":1.7238320112228394,"volume":496231948,"complete":true},{"date":"2024-03-23","close":1.645696997642517,"adjusted":1.645696997642517,"volume":258886657,"complete":true},{"date":"2024-03-24","close":1.6796339750289917,"adjusted":1.6796339750289917,"volume":222500468,"complete":true},{"date":"2024-03-25","close":1.7050549983978271,"adjusted":1.7050549983978271,"volume":294646193,"complete":true},{"date":"2024-03-26","close":1.8905600309371948,"adjusted":1.8905600309371948,"volume":494097086,"complete":true},{"date":"2024-03-27","close":2.080738067626953,"adjusted":2.080738067626953,"volume":1156020755,"complete":true},{"date":"2024-03-28","close":2.021013021469116,"adjusted":2.021013021469116,"volume":557727548,"complete":true},{"date":"2024-03-29","close":1.9056220054626465,"adjusted":1.9056220054626465,"volume":542591834,"complete":true},{"date":"2024-03-30","close":1.8810399770736694,"adjusted":1.8810399770736694,"volume":249540499,"complete":true},{"date":"2024-03-31","close":1.9169180393218994,"adjusted":1.9169180393218994,"volume":286691652,"complete":true},{"date":"2024-04-01","close":1.9396589994430542,"adjusted":1.9396589994430542,"volume":699831229,"complete":true},{"date":"2024-04-02","close":1.7347190380096436,"adjusted":1.7347190380096436,"volume":564398548,"complete":true},{"date":"2024-04-03","close":1.6700899600982666,"adjusted":1.6700899600982666,"volume":345751570,"complete":true},{"date":"2024-04-04","close":1.683076024055481,"adjusted":1.683076024055481,"volume":247455046,"complete":true},{"date":"2024-04-05","close":1.6096210479736328,"adjusted":1.6096210479736328,"volume":258208213,"complete":true},{"date":"2024-04-06","close":1.6261190176010132,"adjusted":1.6261190176010132,"volume":135900265,"complete":true},{"date":"2024-04-07","close":1.6412659883499146,"adjusted":1.6412659883499146,"volume":174130767,"complete":true},{"date":"2024-04-08","close":1.7106610536575317,"adjusted":1.7106610536575317,"volume":220474307,"complete":true},{"date":"2024-04-09","close":1.5751279592514038,"adjusted":1.5751279592514038,"volume":256068928,"complete":true},{"date":"2024-04-10","close":1.5208590030670166,"adjusted":1.5208590030670166,"volume":296932326,"complete":true},{"date":"2024-04-11","close":1.4912580251693726,"adjusted":1.4912580251693726,"volume":228394478,"complete":true},{"date":"2024-04-12","close":1.2420599460601807,"adjusted":1.2420599460601807,"volume":472688975,"complete":true},{"date":"2024-04-13","close":1.0651350021362305,"adjusted":1.0651350021362305,"volume":544507725,"complete":true},{"date":"2024-04-14","close":1.197950005531311,"adjusted":1.197950005531311,"volume":419250010,"complete":true},{"date":"2024-04-15","close":1.1713409423828125,"adjusted":1.1713409423828125,"volume":370901448,"complete":true},{"date":"2024-04-16","close":1.2244360446929932,"adjusted":1.2244360446929932,"volume":315628464,"complete":true},{"date":"2024-04-17","close":1.2584229707717896,"adjusted":1.2584229707717896,"volume":404290268,"complete":true},{"date":"2024-04-18","close":1.2537649869918823,"adjusted":1.2537649869918823,"volume":295601829,"complete":true},{"date":"2024-04-19","close":1.33468496799469,"adjusted":1.33468496799469,"volume":364903108,"complete":true},{"date":"2024-04-20","close":1.4287910461425781,"adjusted":1.4287910461425781,"volume":205929632,"complete":true},{"date":"2024-04-21","close":1.369771957397461,"adjusted":1.369771957397461,"volume":173849768,"complete":true},{"date":"2024-04-22","close":1.3920010328292847,"adjusted":1.3920010328292847,"volume":223595496,"complete":true},{"date":"2024-04-23","close":1.3240809440612793,"adjusted":1.3240809440612793,"volume":186194852,"complete":true},{"date":"2024-04-24","close":1.2508569955825806,"adjusted":1.2508569955825806,"volume":234047933,"complete":true},{"date":"2024-04-25","close":1.2243269681930542,"adjusted":1.2243269681930542,"volume":195963624,"complete":true},{"date":"2024-04-26","close":1.1737639904022217,"adjusted":1.1737639904022217,"volume":180675935,"complete":true},{"date":"2024-04-27","close":1.2117220163345337,"adjusted":1.2117220163345337,"volume":198196314,"complete":true},{"date":"2024-04-28","close":1.2168339490890503,"adjusted":1.2168339490890503,"volume":135544815,"complete":true},{"date":"2024-04-29","close":1.1928119659423828,"adjusted":1.1928119659423828,"volume":161943423,"complete":true},{"date":"2024-04-30","close":1.1419769525527954,"adjusted":1.1419769525527954,"volume":259106675,"complete":true},{"date":"2024-05-01","close":1.1463090181350708,"adjusted":1.1463090181350708,"volume":235934614,"complete":true},{"date":"2024-05-02","close":1.122215986251831,"adjusted":1.122215986251831,"volume":152338945,"complete":true},{"date":"2024-05-03","close":1.1126259565353394,"adjusted":1.1126259565353394,"volume":269005180,"complete":true},{"date":"2024-05-04","close":1.090311050415039,"adjusted":1.090311050415039,"volume":269002702,"complete":true},{"date":"2024-05-05","close":1.0951770544052124,"adjusted":1.0951770544052124,"volume":206569436,"complete":true},{"date":"2024-05-06","close":1.0940699577331543,"adjusted":1.0940699577331543,"volume":308200845,"complete":true},{"date":"2024-05-07","close":1.0802069902420044,"adjusted":1.0802069902420044,"volume":268762028,"complete":true},{"date":"2024-05-08","close":1.0111010074615479,"adjusted":1.0111010074615479,"volume":201227104,"complete":true},{"date":"2024-05-09","close":1.0257359743118286,"adjusted":1.0257359743118286,"volume":203746062,"complete":true},{"date":"2024-05-10","close":1.0079469680786133,"adjusted":1.0079469680786133,"volume":290153118,"complete":true},{"date":"2024-05-11","close":0.9929919838905334,"adjusted":0.9929919838905334,"volume":115217025,"complete":true},{"date":"2024-05-12","close":1.0035120248794556,"adjusted":1.0035120248794556,"volume":89606510,"complete":true},{"date":"2024-05-13","close":0.9684249758720398,"adjusted":0.9684249758720398,"volume":177890751,"complete":true},{"date":"2024-05-14","close":0.8952890038490295,"adjusted":0.8952890038490295,"volume":168169169,"complete":true},{"date":"2024-05-15","close":0.9914379715919495,"adjusted":0.9914379715919495,"volume":228207928,"complete":true},{"date":"2024-05-16","close":1.0248550176620483,"adjusted":1.0248550176620483,"volume":258770091,"complete":true},{"date":"2024-05-17","close":1.0771050453186035,"adjusted":1.0771050453186035,"volume":219895217,"complete":true},{"date":"2024-05-18","close":1.0819029808044434,"adjusted":1.0819029808044434,"volume":144692410,"complete":true},{"date":"2024-05-19","close":1.0282670259475708,"adjusted":1.0282670259475708,"volume":112494447,"complete":true},{"date":"2024-05-20","close":1.1459139585494995,"adjusted":1.1459139585494995,"volume":260279511,"complete":true},{"date":"2024-05-21","close":1.1403189897537231,"adjusted":1.1403189897537231,"volume":219186940,"complete":true},{"date":"2024-05-22","close":1.104693055152893,"adjusted":1.104693055152893,"volume":197262675,"complete":true},{"date":"2024-05-23","close":1.0753740072250366,"adjusted":1.0753740072250366,"volume":270074418,"complete":true},{"date":"2024-05-24","close":1.0679199695587158,"adjusted":1.0679199695587158,"volume":145997009,"complete":true},{"date":"2024-05-25","close":1.0627410411834717,"adjusted":1.0627410411834717,"volume":92751528,"complete":true},{"date":"2024-05-26","close":1.0406789779663086,"adjusted":1.0406789779663086,"volume":121811329,"complete":true},{"date":"2024-05-27","close":1.0738550424575806,"adjusted":1.0738550424575806,"volume":136455612,"complete":true},{"date":"2024-05-28","close":1.0304239988327026,"adjusted":1.0304239988327026,"volume":161606168,"complete":true},{"date":"2024-05-29","close":1.0151640176773071,"adjusted":1.0151640176773071,"volume":137799629,"complete":true},{"date":"2024-05-30","close":1.0139180421829224,"adjusted":1.0139180421829224,"volume":151050969,"complete":true},{"date":"2024-05-31","close":1.024657964706421,"adjusted":1.024657964706421,"volume":112641271,"complete":true},{"date":"2024-06-01","close":1.0244779586791992,"adjusted":1.0244779586791992,"volume":81276515,"complete":true},{"date":"2024-06-02","close":1.0162819623947144,"adjusted":1.0162819623947144,"volume":108960107,"complete":true},{"date":"2024-06-03","close":1.0399370193481445,"adjusted":1.0399370193481445,"volume":147264562,"complete":true},{"date":"2024-06-04","close":1.054332971572876,"adjusted":1.054332971572876,"volume":133369106,"complete":true},{"date":"2024-06-05","close":1.1037830114364624,"adjusted":1.1037830114364624,"volume":188391820,"complete":true},{"date":"2024-06-06","close":1.1127779483795166,"adjusted":1.1127779483795166,"volume":187953100,"complete":true},{"date":"2024-06-07","close":1.0788379907608032,"adjusted":1.0788379907608032,"volume":358398430,"complete":true},{"date":"2024-06-08","close":1.10663902759552,"adjusted":1.10663902759552,"volume":370897012,"complete":true},{"date":"2024-06-09","close":1.092890977859497,"adjusted":1.092890977859497,"volume":314671569,"complete":true},{"date":"2024-06-10","close":1.0335489511489868,"adjusted":1.0335489511489868,"volume":303486972,"complete":true},{"date":"2024-06-11","close":0.9930070042610168,"adjusted":0.9930070042610168,"volume":286026424,"complete":true},{"date":"2024-06-12","close":1.0181549787521362,"adjusted":1.0181549787521362,"volume":250585392,"complete":true},{"date":"2024-06-13","close":0.9655389785766602,"adjusted":0.9655389785766602,"volume":174965063,"complete":true},{"date":"2024-06-14","close":0.9299610257148743,"adjusted":0.9299610257148743,"volume":191714016,"complete":true},{"date":"2024-06-15","close":0.9428150057792664,"adjusted":0.9428150057792664,"volume":111422354,"complete":true},{"date":"2024-06-16","close":0.9682779908180237,"adjusted":0.9682779908180237,"volume":95004388,"complete":true},{"date":"2024-06-17","close":0.8915309906005859,"adjusted":0.8915309906005859,"volume":194353931,"complete":true},{"date":"2024-06-18","close":0.8007850050926208,"adjusted":0.8007850050926208,"volume":278434329,"complete":true},{"date":"2024-06-19","close":0.865327000617981,"adjusted":0.865327000617981,"volume":165879472,"complete":true},{"date":"2024-06-20","close":0.8932729959487915,"adjusted":0.8932729959487915,"volume":173657142,"complete":true},{"date":"2024-06-21","close":0.9189280271530151,"adjusted":0.9189280271530151,"volume":182317252,"complete":true},{"date":"2024-06-22","close":0.8905079960823059,"adjusted":0.8905079960823059,"volume":104873043,"complete":true},{"date":"2024-06-23","close":0.8813400268554688,"adjusted":0.8813400268554688,"volume":137179347,"complete":true},{"date":"2024-06-24","close":0.8950790166854858,"adjusted":0.8950790166854858,"volume":224121183,"complete":true},{"date":"2024-06-25","close":0.8782650232315063,"adjusted":0.8782650232315063,"volume":144153389,"complete":true},{"date":"2024-06-26","close":0.8290129899978638,"adjusted":0.8290129899978638,"volume":125478589,"complete":true},{"date":"2024-06-27","close":0.8343899846076965,"adjusted":0.8343899846076965,"volume":112413220,"complete":true},{"date":"2024-06-28","close":0.788811981678009,"adjusted":0.788811981678009,"volume":119880135,"complete":true},{"date":"2024-06-29","close":0.781121015548706,"adjusted":0.781121015548706,"volume":81137338,"complete":true},{"date":"2024-06-30","close":0.8187680244445801,"adjusted":0.8187680244445801,"volume":93959678,"complete":true},{"date":"2024-07-01","close":0.8088080286979675,"adjusted":0.8088080286979675,"volume":93124847,"complete":true},{"date":"2024-07-02","close":0.823943018913269,"adjusted":0.823943018913269,"volume":93072313,"complete":true},{"date":"2024-07-03","close":0.7754030227661133,"adjusted":0.7754030227661133,"volume":135712759,"complete":true},{"date":"2024-07-04","close":0.6729180216789246,"adjusted":0.6729180216789246,"volume":224237097,"complete":true},{"date":"2024-07-05","close":0.6432639956474304,"adjusted":0.6432639956474304,"volume":291593804,"complete":true},{"date":"2024-07-06","close":0.6943129897117615,"adjusted":0.6943129897117615,"volume":98061934,"complete":true},{"date":"2024-07-07","close":0.6397470235824585,"adjusted":0.6397470235824585,"volume":107253185,"complete":true},{"date":"2024-07-08","close":0.6733149886131287,"adjusted":0.6733149886131287,"volume":157449497,"complete":true},{"date":"2024-07-09","close":0.7434560060501099,"adjusted":0.7434560060501099,"volume":149576230,"complete":true},{"date":"2024-07-10","close":0.737322986125946,"adjusted":0.737322986125946,"volume":140683811,"complete":true},{"date":"2024-07-11","close":0.7563430070877075,"adjusted":0.7563430070877075,"volume":147604533,"complete":true},{"date":"2024-07-12","close":0.7482929825782776,"adjusted":0.7482929825782776,"volume":122605116,"complete":true},{"date":"2024-07-13","close":0.7584519982337952,"adjusted":0.7584519982337952,"volume":73509612,"complete":true},{"date":"2024-07-14","close":0.8058930039405823,"adjusted":0.8058930039405823,"volume":131416613,"complete":true},{"date":"2024-07-15","close":0.8469799757003784,"adjusted":0.8469799757003784,"volume":137873615,"complete":true},{"date":"2024-07-16","close":0.8683080077171326,"adjusted":0.8683080077171326,"volume":179412171,"complete":true},{"date":"2024-07-17","close":0.8403339982032776,"adjusted":0.8403339982032776,"volume":147147567,"complete":true},{"date":"2024-07-18","close":0.8107320070266724,"adjusted":0.8107320070266724,"volume":141205662,"complete":true},{"date":"2024-07-19","close":0.8541190028190613,"adjusted":0.8541190028190613,"volume":134029902,"complete":true},{"date":"2024-07-20","close":0.8505030274391174,"adjusted":0.8505030274391174,"volume":141099976,"complete":true},{"date":"2024-07-21","close":0.8591060042381287,"adjusted":0.8591060042381287,"volume":112266349,"complete":true},{"date":"2024-07-22","close":0.831279993057251,"adjusted":0.831279993057251,"volume":161005350,"complete":true},{"date":"2024-07-23","close":0.8141589760780334,"adjusted":0.8141589760780334,"volume":125250464,"complete":true},{"date":"2024-07-24","close":0.7707250118255615,"adjusted":0.7707250118255615,"volume":106664796,"complete":true},{"date":"2024-07-25","close":0.7499110102653503,"adjusted":0.7499110102653503,"volume":132471616,"complete":true},{"date":"2024-07-26","close":0.7878270149230957,"adjusted":0.7878270149230957,"volume":93220428,"complete":true},{"date":"2024-07-27","close":0.7854430079460144,"adjusted":0.7854430079460144,"volume":81948291,"complete":true},{"date":"2024-07-28","close":0.7496989965438843,"adjusted":0.7496989965438843,"volume":65247313,"complete":true},{"date":"2024-07-29","close":0.7407969832420349,"adjusted":0.7407969832420349,"volume":100556431,"complete":true},{"date":"2024-07-30","close":0.7078539729118347,"adjusted":0.7078539729118347,"volume":92098877,"complete":true},{"date":"2024-07-31","close":0.707921028137207,"adjusted":0.707921028137207,"volume":83660678,"complete":true},{"date":"2024-08-01","close":0.6958680152893066,"adjusted":0.6958680152893066,"volume":109837192,"complete":true},{"date":"2024-08-02","close":0.6377589702606201,"adjusted":0.6377589702606201,"volume":108826176,"complete":true},{"date":"2024-08-03","close":0.6106759905815125,"adjusted":0.6106759905815125,"volume":104315557,"complete":true},{"date":"2024-08-04","close":0.5763769745826721,"adjusted":0.5763769745826721,"volume":114492410,"complete":true},{"date":"2024-08-05","close":0.5352889895439148,"adjusted":0.5352889895439148,"volume":329345479,"complete":true},{"date":"2024-08-06","close":0.6007260084152222,"adjusted":0.6007260084152222,"volume":175312769,"complete":true},{"date":"2024-08-07","close":0.6161689758300781,"adjusted":0.6161689758300781,"volume":239434583,"complete":true},{"date":"2024-08-08","close":0.8545950055122375,"adjusted":0.8545950055122375,"volume":341106028,"complete":true},{"date":"2024-08-09","close":0.8548120260238647,"adjusted":0.8548120260238647,"volume":298713711,"complete":true},{"date":"2024-08-10","close":0.920386016368866,"adjusted":0.920386016368866,"volume":336051651,"complete":true},{"date":"2024-08-11","close":0.8736730217933655,"adjusted":0.8736730217933655,"volume":300006494,"complete":true},{"date":"2024-08-12","close":1.0139410495758057,"adjusted":1.0139410495758057,"volume":795147946,"complete":true},{"date":"2024-08-13","close":0.9553639888763428,"adjusted":0.9553639888763428,"volume":375884479,"complete":true},{"date":"2024-08-14","close":0.9348919987678528,"adjusted":0.9348919987678528,"volume":316537964,"complete":true},{"date":"2024-08-15","close":0.843608021736145,"adjusted":0.843608021736145,"volume":293708227,"complete":true},{"date":"2024-08-16","close":0.8132690191268921,"adjusted":0.8132690191268921,"volume":258440622,"complete":true},{"date":"2024-08-17","close":0.8288000226020813,"adjusted":0.8288000226020813,"volume":172872666,"complete":true},{"date":"2024-08-18","close":0.8243520259857178,"adjusted":0.8243520259857178,"volume":189559429,"complete":true},{"date":"2024-08-19","close":0.9030349850654602,"adjusted":0.9030349850654602,"volume":270739319,"complete":true},{"date":"2024-08-20","close":0.8715429902076721,"adjusted":0.8715429902076721,"volume":219031954,"complete":true},{"date":"2024-08-21","close":0.8489050269126892,"adjusted":0.8489050269126892,"volume":170436378,"complete":true},{"date":"2024-08-22","close":0.8519039750099182,"adjusted":0.8519039750099182,"volume":125586380,"complete":true},{"date":"2024-08-23","close":1.0129250288009644,"adjusted":1.0129250288009644,"volume":420505305,"complete":true},{"date":"2024-08-24","close":1.0195260047912598,"adjusted":1.0195260047912598,"volume":270967866,"complete":true},{"date":"2024-08-25","close":0.9974539875984192,"adjusted":0.9974539875984192,"volume":209446148,"complete":true},{"date":"2024-08-26","close":0.927262008190155,"adjusted":0.927262008190155,"volume":215596916,"complete":true},{"date":"2024-08-27","close":0.8484650254249573,"adjusted":0.8484650254249573,"volume":314153043,"complete":true},{"date":"2024-08-28","close":0.8104820251464844,"adjusted":0.8104820251464844,"volume":307476761,"complete":true},{"date":"2024-08-29","close":0.8040410280227661,"adjusted":0.8040410280227661,"volume":185968503,"complete":true},{"date":"2024-08-30","close":0.8322759866714478,"adjusted":0.8322759866714478,"volume":198679878,"complete":true},{"date":"2024-08-31","close":0.7966610193252563,"adjusted":0.7966610193252563,"volume":91013122,"complete":true},{"date":"2024-09-01","close":0.7625280022621155,"adjusted":0.7625280022621155,"volume":138552898,"complete":true},{"date":"2024-09-02","close":0.7857620120048523,"adjusted":0.7857620120048523,"volume":184970114,"complete":true},{"date":"2024-09-03","close":0.7850610017776489,"adjusted":0.7850610017776489,"volume":234576694,"complete":true},{"date":"2024-09-04","close":0.8096889853477478,"adjusted":0.8096889853477478,"volume":270316182,"complete":true},{"date":"2024-09-05","close":0.7971919775009155,"adjusted":0.7971919775009155,"volume":213377485,"complete":true},{"date":"2024-09-06","close":0.8372169733047485,"adjusted":0.8372169733047485,"volume":408874759,"complete":true},{"date":"2024-09-07","close":0.8896750211715698,"adjusted":0.8896750211715698,"volume":297710563,"complete":true},{"date":"2024-09-08","close":0.9371820092201233,"adjusted":0.9371820092201233,"volume":399976915,"complete":true},{"date":"2024-09-09","close":0.9486860036849976,"adjusted":0.9486860036849976,"volume":333858216,"complete":true},{"date":"2024-09-10","close":0.9173669815063477,"adjusted":0.9173669815063477,"volume":268250996,"complete":true},{"date":"2024-09-11","close":0.9317899942398071,"adjusted":0.9317899942398071,"volume":291055832,"complete":true},{"date":"2024-09-12","close":1.0400079488754272,"adjusted":1.0400079488754272,"volume":611507958,"complete":true},{"date":"2024-09-13","close":1.028939962387085,"adjusted":1.028939962387085,"volume":314331641,"complete":true},{"date":"2024-09-14","close":1.0423829555511475,"adjusted":1.0423829555511475,"volume":296884550,"complete":true},{"date":"2024-09-15","close":1.0796799659729004,"adjusted":1.0796799659729004,"volume":499956356,"complete":true},{"date":"2024-09-16","close":1.0426080226898193,"adjusted":1.0426080226898193,"volume":477887731,"complete":true},{"date":"2024-09-17","close":1.1703729629516602,"adjusted":1.1703729629516602,"volume":609238013,"complete":true},{"date":"2024-09-18","close":1.3090699911117554,"adjusted":1.3090699911117554,"volume":780268510,"complete":true},{"date":"2024-09-19","close":1.3824119567871094,"adjusted":1.3824119567871094,"volume":762114258,"complete":true},{"date":"2024-09-20","close":1.4685499668121338,"adjusted":1.4685499668121338,"volume":973019025,"complete":true},{"date":"2024-09-21","close":1.4861600399017334,"adjusted":1.4861600399017334,"volume":460566182,"complete":true},{"date":"2024-09-22","close":1.5871809720993042,"adjusted":1.5871809720993042,"volume":801891140,"complete":true},{"date":"2024-09-23","close":1.5344970226287842,"adjusted":1.5344970226287842,"volume":692952452,"complete":true},{"date":"2024-09-24","close":1.7446010112762451,"adjusted":1.7446010112762451,"volume":984276874,"complete":true},{"date":"2024-09-25","close":1.699375033378601,"adjusted":1.699375033378601,"volume":676839074,"complete":true},{"date":"2024-09-26","close":1.6451400518417358,"adjusted":1.6451400518417358,"volume":788227773,"complete":true},{"date":"2024-09-27","close":1.6586140394210815,"adjusted":1.6586140394210815,"volume":604458207,"complete":true},{"date":"2024-09-28","close":1.6873849630355835,"adjusted":1.6873849630355835,"volume":358472002,"complete":true},{"date":"2024-09-29","close":1.759713053703308,"adjusted":1.759713053703308,"volume":773791081,"complete":true},{"date":"2024-09-30","close":1.778141975402832,"adjusted":1.778141975402832,"volume":705275222,"complete":true},{"date":"2024-10-01","close":1.7610880136489868,"adjusted":1.7610880136489868,"volume":1375230583,"complete":true},{"date":"2024-10-02","close":1.8551640510559082,"adjusted":1.8551640510559082,"volume":1209227297,"complete":true},{"date":"2024-10-03","close":1.666944980621338,"adjusted":1.666944980621338,"volume":1575256177,"complete":true},{"date":"2024-10-04","close":1.7698429822921753,"adjusted":1.7698429822921753,"volume":1091720504,"complete":true},{"date":"2024-10-05","close":1.7554889917373657,"adjusted":1.7554889917373657,"volume":487165362,"complete":true},{"date":"2024-10-06","close":1.8414950370788574,"adjusted":1.8414950370788574,"volume":599611638,"complete":true},{"date":"2024-10-07","close":2.0165228843688965,"adjusted":2.0165228843688965,"volume":1449955654,"complete":true},{"date":"2024-10-08","close":1.9870810508728027,"adjusted":1.9870810508728027,"volume":1181075973,"complete":true},{"date":"2024-10-09","close":1.8748090267181396,"adjusted":1.8748090267181396,"volume":866068512,"complete":true},{"date":"2024-10-10","close":1.8342050313949585,"adjusted":1.8342050313949585,"volume":804190033,"complete":true},{"date":"2024-10-11","close":2.052267074584961,"adjusted":2.052267074584961,"volume":963975114,"complete":true},{"date":"2024-10-12","close":2.2430129051208496,"adjusted":2.2430129051208496,"volume":1112021010,"complete":true},{"date":"2024-10-13","close":2.341629981994629,"adjusted":2.341629981994629,"volume":1067719075,"complete":true},{"date":"2024-10-14","close":2.2487330436706543,"adjusted":2.2487330436706543,"volume":1079566979,"complete":true},{"date":"2024-10-15","close":2.0553860664367676,"adjusted":2.0553860664367676,"volume":1451894059,"complete":true},{"date":"2024-10-16","close":2.08587908744812,"adjusted":2.08587908744812,"volume":910098444,"complete":true},{"date":"2024-10-17","close":2.0232419967651367,"adjusted":2.0232419967651367,"volume":702190543,"complete":true},{"date":"2024-10-18","close":2.129054069519043,"adjusted":2.129054069519043,"volume":635601005,"complete":true},{"date":"2024-10-19","close":2.0635321140289307,"adjusted":2.0635321140289307,"volume":395642808,"complete":true},{"date":"2024-10-20","close":2.1274759769439697,"adjusted":2.1274759769439697,"volume":572459382,"complete":true},{"date":"2024-10-21","close":2.014040946960449,"adjusted":2.014040946960449,"volume":652647175,"complete":true},{"date":"2024-10-22","close":1.9344940185546875,"adjusted":1.9344940185546875,"volume":677071296,"complete":true},{"date":"2024-10-23","close":1.9659839868545532,"adjusted":1.9659839868545532,"volume":655651204,"complete":true},{"date":"2024-10-24","close":1.9347929954528809,"adjusted":1.9347929954528809,"volume":587384661,"complete":true},{"date":"2024-10-25","close":1.7470279932022095,"adjusted":1.7470279932022095,"volume":699376540,"complete":true},{"date":"2024-10-26","close":1.7947239875793457,"adjusted":1.7947239875793457,"volume":563876017,"complete":true},{"date":"2024-10-27","close":1.7530349493026733,"adjusted":1.7530349493026733,"volume":411820466,"complete":true},{"date":"2024-10-28","close":1.775820016860962,"adjusted":1.775820016860962,"volume":785376599,"complete":true},{"date":"2024-10-29","close":2.0714080333709717,"adjusted":2.0714080333709717,"volume":1379806891,"complete":true},{"date":"2024-10-30","close":2.0852549076080322,"adjusted":2.0852549076080322,"volume":924341339,"complete":true},{"date":"2024-10-31","close":1.970702052116394,"adjusted":1.970702052116394,"volume":719221128,"complete":true},{"date":"2024-11-01","close":1.9898899793624878,"adjusted":1.9898899793624878,"volume":914623154,"complete":true},{"date":"2024-11-02","close":1.909024953842163,"adjusted":1.909024953842163,"volume":432628625,"complete":true},{"date":"2024-11-03","close":1.9497629404067993,"adjusted":1.9497629404067993,"volume":642078820,"complete":true},{"date":"2024-11-04","close":1.8500349521636963,"adjusted":1.8500349521636963,"volume":631042553,"complete":true},{"date":"2024-11-05","close":2.0081300735473633,"adjusted":2.0081300735473633,"volume":801418062,"complete":true},{"date":"2024-11-06","close":2.3055670261383057,"adjusted":2.3055670261383057,"volume":2008489554,"complete":true},{"date":"2024-11-07","close":2.3175480365753174,"adjusted":2.3175480365753174,"volume":1054489773,"complete":true},{"date":"2024-11-08","close":2.2898340225219727,"adjusted":2.2898340225219727,"volume":904125907,"complete":true},{"date":"2024-11-09","close":2.766387939453125,"adjusted":2.766387939453125,"volume":1499015821,"complete":true},{"date":"2024-11-10","close":3.0366740226745605,"adjusted":3.0366740226745605,"volume":3095207886,"complete":true},{"date":"2024-11-11","close":3.265872001647949,"adjusted":3.265872001647949,"volume":3267602180,"complete":true},{"date":"2024-11-12","close":3.224029064178467,"adjusted":3.224029064178467,"volume":2843663537,"complete":true},{"date":"2024-11-13","close":3.3029210567474365,"adjusted":3.3029210567474365,"volume":2984887230,"complete":true},{"date":"2024-11-14","close":3.3478400707244873,"adjusted":3.3478400707244873,"volume":2305980784,"complete":true},{"date":"2024-11-15","close":3.657325029373169,"adjusted":3.657325029373169,"volume":1982879463,"complete":true},{"date":"2024-11-16","close":3.7624850273132324,"adjusted":3.7624850273132324,"volume":2021106010,"complete":true},{"date":"2024-11-17","close":3.7933220863342285,"adjusted":3.7933220863342285,"volume":1972931401,"complete":true},{"date":"2024-11-18","close":3.7029080390930176,"adjusted":3.7029080390930176,"volume":1521198112,"complete":true},{"date":"2024-11-19","close":3.732848882675171,"adjusted":3.732848882675171,"volume":1285026301,"complete":true},{"date":"2024-11-20","close":3.528944969177246,"adjusted":3.528944969177246,"volume":1589565695,"complete":true},{"date":"2024-11-21","close":3.6348350048065186,"adjusted":3.6348350048065186,"volume":1864497419,"complete":true},{"date":"2024-11-22","close":3.5660319328308105,"adjusted":3.5660319328308105,"volume":1467639421,"complete":true},{"date":"2024-11-23","close":3.4385249614715576,"adjusted":3.4385249614715576,"volume":1666967494,"complete":true},{"date":"2024-11-24","close":3.3907129764556885,"adjusted":3.3907129764556885,"volume":1603861375,"complete":true},{"date":"2024-11-25","close":3.193779945373535,"adjusted":3.193779945373535,"volume":1645349483,"complete":true},{"date":"2024-11-26","close":3.4756429195404053,"adjusted":3.4756429195404053,"volume":2286181594,"complete":true},{"date":"2024-11-27","close":3.4379711151123047,"adjusted":3.4379711151123047,"volume":1330512285,"complete":true},{"date":"2024-11-28","close":3.4462618827819824,"adjusted":3.4462618827819824,"volume":1311485045,"complete":true},{"date":"2024-11-29","close":3.485719919204712,"adjusted":3.485719919204712,"volume":1125396328,"complete":true},{"date":"2024-11-30","close":3.4829909801483154,"adjusted":3.4829909801483154,"volume":842574764,"complete":true},{"date":"2024-12-01","close":3.4720139503479004,"adjusted":3.4720139503479004,"volume":882987142,"complete":true},{"date":"2024-12-02","close":3.3899900913238525,"adjusted":3.3899900913238525,"volume":1284362713,"complete":true},{"date":"2024-12-03","close":3.7029550075531006,"adjusted":3.7029550075531006,"volume":3391080407,"complete":true},{"date":"2024-12-04","close":3.67986798286438,"adjusted":3.67986798286438,"volume":1807131208,"complete":true},{"date":"2024-12-05","close":4.239924907684326,"adjusted":4.239924907684326,"volume":4420924988,"complete":true},{"date":"2024-12-06","close":4.220380783081055,"adjusted":4.220380783081055,"volume":2685942498,"complete":true},{"date":"2024-12-07","close":4.257722854614258,"adjusted":4.257722854614258,"volume":1530219199,"complete":true},{"date":"2024-12-08","close":4.213990211486816,"adjusted":4.213990211486816,"volume":1109717414,"complete":true},{"date":"2024-12-09","close":3.8415799140930176,"adjusted":3.8415799140930176,"volume":2683580296,"complete":true},{"date":"2024-12-10","close":3.719831943511963,"adjusted":3.719831943511963,"volume":2484765968,"complete":true},{"date":"2024-12-11","close":4.37403678894043,"adjusted":4.37403678894043,"volume":2225094002,"complete":true},{"date":"2024-12-12","close":4.623438835144043,"adjusted":4.623438835144043,"volume":3560307621,"complete":true},{"date":"2024-12-13","close":4.755921840667725,"adjusted":4.755921840667725,"volume":2101513361,"complete":true},{"date":"2024-12-14","close":4.4590277671813965,"adjusted":4.4590277671813965,"volume":1311921635,"complete":true},{"date":"2024-12-15","close":4.788556098937988,"adjusted":4.788556098937988,"volume":1524585472,"complete":true},{"date":"2024-12-16","close":4.625819206237793,"adjusted":4.625819206237793,"volume":1925337786,"complete":true},{"date":"2024-12-17","close":4.6389241218566895,"adjusted":4.6389241218566895,"volume":1526378747,"complete":true},{"date":"2024-12-18","close":4.336639881134033,"adjusted":4.336639881134033,"volume":2191450991,"complete":true},{"date":"2024-12-19","close":4.086931228637695,"adjusted":4.086931228637695,"volume":3031892147,"complete":true},{"date":"2024-12-20","close":4.570623874664307,"adjusted":4.570623874664307,"volume":4243738339,"complete":true},{"date":"2024-12-21","close":4.3573150634765625,"adjusted":4.3573150634765625,"volume":2871118909,"complete":true},{"date":"2024-12-22","close":4.313683032989502,"adjusted":4.313683032989502,"volume":2184647143,"complete":true},{"date":"2024-12-23","close":4.711381912231445,"adjusted":4.711381912231445,"volume":2328842319,"complete":true},{"date":"2024-12-24","close":4.607576847076416,"adjusted":4.607576847076416,"volume":1782474370,"complete":true},{"date":"2024-12-25","close":4.503414154052734,"adjusted":4.503414154052734,"volume":1139410804,"complete":true},{"date":"2024-12-26","close":4.229061126708984,"adjusted":4.229061126708984,"volume":1293615133,"complete":true},{"date":"2024-12-27","close":4.076897144317627,"adjusted":4.076897144317627,"volume":1293185676,"complete":true},{"date":"2024-12-28","close":4.208741188049316,"adjusted":4.208741188049316,"volume":976214885,"complete":true},{"date":"2024-12-29","close":4.09912109375,"adjusted":4.09912109375,"volume":692497358,"complete":true},{"date":"2024-12-30","close":4.175848960876465,"adjusted":4.175848960876465,"volume":1389656168,"complete":true},{"date":"2024-12-31","close":4.1168670654296875,"adjusted":4.1168670654296875,"volume":1058469208,"complete":true},{"date":"2025-01-01","close":4.274983882904053,"adjusted":4.274983882904053,"volume":725360427,"complete":true},{"date":"2025-01-02","close":4.347698211669922,"adjusted":4.347698211669922,"volume":935695521,"complete":true},{"date":"2025-01-03","close":4.957596778869629,"adjusted":4.957596778869629,"volume":1583212602,"complete":true},{"date":"2025-01-04","close":5.2973761558532715,"adjusted":5.2973761558532715,"volume":2545804985,"complete":true},{"date":"2025-01-05","close":5.239698886871338,"adjusted":5.239698886871338,"volume":1301513431,"complete":true},{"date":"2025-01-06","close":5.082693099975586,"adjusted":5.082693099975586,"volume":1504007512,"complete":true},{"date":"2025-01-07","close":4.788433074951172,"adjusted":4.788433074951172,"volume":1649895817,"complete":true},{"date":"2025-01-08","close":4.901360988616943,"adjusted":4.901360988616943,"volume":2309277756,"complete":true},{"date":"2025-01-09","close":4.7457780838012695,"adjusted":4.7457780838012695,"volume":2004719365,"complete":true},{"date":"2025-01-10","close":5.123222827911377,"adjusted":5.123222827911377,"volume":2634583108,"complete":true},{"date":"2025-01-11","close":4.96707820892334,"adjusted":4.96707820892334,"volume":1020999019,"complete":true},{"date":"2025-01-12","close":4.734455108642578,"adjusted":4.734455108642578,"volume":867881180,"complete":true},{"date":"2025-01-13","close":4.752554893493652,"adjusted":4.752554893493652,"volume":2373891350,"complete":true},{"date":"2025-01-14","close":4.584722995758057,"adjusted":4.584722995758057,"volume":1379274398,"complete":true},{"date":"2025-01-15","close":4.840309143066406,"adjusted":4.840309143066406,"volume":1813852909,"complete":true},{"date":"2025-01-16","close":4.754391193389893,"adjusted":4.754391193389893,"volume":1729931415,"complete":true},{"date":"2025-01-17","close":4.879337787628174,"adjusted":4.879337787628174,"volume":1771166953,"complete":true},{"date":"2025-01-18","close":5.0066142082214355,"adjusted":5.0066142082214355,"volume":1989736817,"complete":true},{"date":"2025-01-19","close":4.49858283996582,"adjusted":4.49858283996582,"volume":2715915580,"complete":true},{"date":"2025-01-20","close":4.4070281982421875,"adjusted":4.4070281982421875,"volume":2826581856,"complete":true},{"date":"2025-01-21","close":4.662806034088135,"adjusted":4.662806034088135,"volume":1693408643,"complete":true},{"date":"2025-01-22","close":4.465632915496826,"adjusted":4.465632915496826,"volume":866248958,"complete":true},{"date":"2025-01-23","close":4.310766220092773,"adjusted":4.310766220092773,"volume":1251624026,"complete":true},{"date":"2025-01-24","close":4.194706916809082,"adjusted":4.194706916809082,"volume":1100852153,"complete":true},{"date":"2025-01-25","close":4.1324310302734375,"adjusted":4.1324310302734375,"volume":713241791,"complete":true},{"date":"2025-01-26","close":3.874540090560913,"adjusted":3.874540090560913,"volume":765746703,"complete":true},{"date":"2025-01-27","close":3.9630250930786133,"adjusted":3.9630250930786133,"volume":2230929112,"complete":true},{"date":"2025-01-28","close":3.6513829231262207,"adjusted":3.6513829231262207,"volume":969453124,"complete":true},{"date":"2025-01-29","close":3.694653034210205,"adjusted":3.694653034210205,"volume":1110810824,"complete":true},{"date":"2025-01-30","close":4.123239994049072,"adjusted":4.123239994049072,"volume":1491974707,"complete":true},{"date":"2025-01-31","close":4.08277702331543,"adjusted":4.08277702331543,"volume":1183694683,"complete":true},{"date":"2025-02-01","close":3.7436130046844482,"adjusted":3.7436130046844482,"volume":745057400,"complete":true},{"date":"2025-02-02","close":3.302366018295288,"adjusted":3.302366018295288,"volume":1678505173,"complete":true},{"date":"2025-02-03","close":3.65132999420166,"adjusted":3.65132999420166,"volume":4536784983,"complete":true},{"date":"2025-02-04","close":3.603200912475586,"adjusted":3.603200912475586,"volume":2350244634,"complete":true},{"date":"2025-02-05","close":3.332284927368164,"adjusted":3.332284927368164,"volume":1308366691,"complete":true},{"date":"2025-02-06","close":3.1375010013580322,"adjusted":3.1375010013580322,"volume":1369504343,"complete":true},{"date":"2025-02-07","close":3.0052669048309326,"adjusted":3.0052669048309326,"volume":1484551197,"complete":true},{"date":"2025-02-08","close":3.0703670978546143,"adjusted":3.0703670978546143,"volume":833624132,"complete":true},{"date":"2025-02-09","close":2.999645948410034,"adjusted":2.999645948410034,"volume":918526300,"complete":true},{"date":"2025-02-10","close":3.2115819454193115,"adjusted":3.2115819454193115,"volume":1380669215,"complete":true},{"date":"2025-02-11","close":3.3212389945983887,"adjusted":3.3212389945983887,"volume":1473444160,"complete":true},{"date":"2025-02-12","close":3.587130069732666,"adjusted":3.587130069732666,"volume":1688451164,"complete":true},{"date":"2025-02-13","close":3.4664430618286133,"adjusted":3.4664430618286133,"volume":1086453252,"complete":true},{"date":"2025-02-14","close":3.5596699714660645,"adjusted":3.5596699714660645,"volume":1029381394,"complete":true},{"date":"2025-02-15","close":3.4197449684143066,"adjusted":3.4197449684143066,"volume":565769350,"complete":true},{"date":"2025-02-16","close":3.2697091102600098,"adjusted":3.2697091102600098,"volume":560886438,"complete":true},{"date":"2025-02-17","close":3.215245008468628,"adjusted":3.215245008468628,"volume":757316823,"complete":true},{"date":"2025-02-18","close":3.0584750175476074,"adjusted":3.0584750175476074,"volume":1077289773,"complete":true},{"date":"2025-02-19","close":3.2173190116882324,"adjusted":3.2173190116882324,"volume":960541489,"complete":true},{"date":"2025-02-20","close":3.450514078140259,"adjusted":3.450514078140259,"volume":928631089,"complete":true},{"date":"2025-02-21","close":3.2672550678253174,"adjusted":3.2672550678253174,"volume":1296970723,"complete":true},{"date":"2025-02-22","close":3.4243268966674805,"adjusted":3.4243268966674805,"volume":680842027,"complete":true},{"date":"2025-02-23","close":3.3759090900421143,"adjusted":3.3759090900421143,"volume":548619501,"complete":true},{"date":"2025-02-24","close":2.831043004989624,"adjusted":2.831043004989624,"volume":1469725565,"complete":true},{"date":"2025-02-25","close":2.9562129974365234,"adjusted":2.9562129974365234,"volume":2170618233,"complete":true},{"date":"2025-02-26","close":2.8692378997802734,"adjusted":2.8692378997802734,"volume":1394494931,"complete":true},{"date":"2025-02-27","close":2.786393880844116,"adjusted":2.786393880844116,"volume":831447236,"complete":true},{"date":"2025-02-28","close":2.8313848972320557,"adjusted":2.8313848972320557,"volume":1287175785,"complete":true},{"date":"2025-03-01","close":2.819654941558838,"adjusted":2.819654941558838,"volume":633935691,"complete":true},{"date":"2025-03-02","close":3.198251962661743,"adjusted":3.198251962661743,"volume":1337945339,"complete":true},{"date":"2025-03-03","close":2.6191608905792236,"adjusted":2.6191608905792236,"volume":1106593888,"complete":true},{"date":"2025-03-04","close":2.5305280685424805,"adjusted":2.5305280685424805,"volume":1462002173,"complete":true},{"date":"2025-03-05","close":2.63405704498291,"adjusted":2.63405704498291,"volume":957957556,"complete":true},{"date":"2025-03-06","close":2.740936040878296,"adjusted":2.740936040878296,"volume":1729736003,"complete":true},{"date":"2025-03-07","close":2.5786380767822266,"adjusted":2.5786380767822266,"volume":1649084545,"complete":true},{"date":"2025-03-08","close":2.479698896408081,"adjusted":2.479698896408081,"volume":535785663,"complete":true},{"date":"2025-03-09","close":2.2857398986816406,"adjusted":2.2857398986816406,"volume":724656807,"complete":true},{"date":"2025-03-10","close":2.0940589904785156,"adjusted":2.0940589904785156,"volume":1157527605,"complete":true},{"date":"2025-03-11","close":2.226799964904785,"adjusted":2.226799964904785,"volume":1207177599,"complete":true},{"date":"2025-03-12","close":2.282737970352173,"adjusted":2.282737970352173,"volume":897673057,"complete":true},{"date":"2025-03-13","close":2.1624441146850586,"adjusted":2.1624441146850586,"volume":790846218,"complete":true},{"date":"2025-03-14","close":2.32415509223938,"adjusted":2.32415509223938,"volume":757959237,"complete":true},{"date":"2025-03-15","close":2.354403018951416,"adjusted":2.354403018951416,"volume":533426363,"complete":true},{"date":"2025-03-16","close":2.2317280769348145,"adjusted":2.2317280769348145,"volume":508389317,"complete":true},{"date":"2025-03-17","close":2.3740220069885254,"adjusted":2.3740220069885254,"volume":742224360,"complete":true},{"date":"2025-03-18","close":2.2849678993225098,"adjusted":2.2849678993225098,"volume":644304729,"complete":true},{"date":"2025-03-19","close":2.476149082183838,"adjusted":2.476149082183838,"volume":828711598,"complete":true},{"date":"2025-03-20","close":2.3562610149383545,"adjusted":2.3562610149383545,"volume":657919000,"complete":true},{"date":"2025-03-21","close":2.2506299018859863,"adjusted":2.2506299018859863,"volume":589297298,"complete":true},{"date":"2025-03-22","close":2.262934923171997,"adjusted":2.262934923171997,"volume":364312566,"complete":true},{"date":"2025-03-23","close":2.2853879928588867,"adjusted":2.2853879928588867,"volume":466535598,"complete":true},{"date":"2025-03-24","close":2.389702081680298,"adjusted":2.389702081680298,"volume":749165208,"complete":true},{"date":"2025-03-25","close":2.459528923034668,"adjusted":2.459528923034668,"volume":675583340,"complete":true},{"date":"2025-03-26","close":2.6264150142669678,"adjusted":2.6264150142669678,"volume":1010824734,"complete":true},{"date":"2025-03-27","close":2.780791997909546,"adjusted":2.780791997909546,"volume":1410131512,"complete":true},{"date":"2025-03-28","close":2.5025219917297363,"adjusted":2.5025219917297363,"volume":1095644562,"complete":true},{"date":"2025-03-29","close":2.3131439685821533,"adjusted":2.3131439685821533,"volume":846835639,"complete":true},{"date":"2025-03-30","close":2.350032091140747,"adjusted":2.350032091140747,"volume":762652288,"complete":true},{"date":"2025-03-31","close":2.2697770595550537,"adjusted":2.2697770595550537,"volume":960987565,"complete":true},{"date":"2025-04-01","close":2.4027578830718994,"adjusted":2.4027578830718994,"volume":1049276758,"complete":true},{"date":"2025-04-02","close":2.315239906311035,"adjusted":2.315239906311035,"volume":1321698732,"complete":true},{"date":"2025-04-03","close":2.259671926498413,"adjusted":2.259671926498413,"volume":1296643838,"complete":true},{"date":"2025-04-04","close":2.2586638927459717,"adjusted":2.2586638927459717,"volume":1356333389,"complete":true},{"date":"2025-04-05","close":2.2171730995178223,"adjusted":2.2171730995178223,"volume":451780721,"complete":true},{"date":"2025-04-06","close":1.9169600009918213,"adjusted":1.9169600009918213,"volume":897550762,"complete":true},{"date":"2025-04-07","close":2.0161468982696533,"adjusted":2.0161468982696533,"volume":2052739364,"complete":true},{"date":"2025-04-08","close":1.930467963218689,"adjusted":1.930467963218689,"volume":1060320446,"complete":true},{"date":"2025-04-09","close":2.2220749855041504,"adjusted":2.2220749855041504,"volume":1932585691,"complete":true},{"date":"2025-04-10","close":2.1110548973083496,"adjusted":2.1110548973083496,"volume":1085965739,"complete":true},{"date":"2025-04-11","close":2.1897289752960205,"adjusted":2.1897289752960205,"volume":956838837,"complete":true},{"date":"2025-04-12","close":2.3455100059509277,"adjusted":2.3455100059509277,"volume":1012098905,"complete":true},{"date":"2025-04-13","close":2.2351489067077637,"adjusted":2.2351489067077637,"volume":1007987872,"complete":true},{"date":"2025-04-14","close":2.1917619705200195,"adjusted":2.1917619705200195,"volume":983487547,"complete":true},{"date":"2025-04-15","close":2.088660955429077,"adjusted":2.088660955429077,"volume":861195866,"complete":true},{"date":"2025-04-16","close":2.0530219078063965,"adjusted":2.0530219078063965,"volume":760018617,"complete":true},{"date":"2025-04-17","close":2.1208178997039795,"adjusted":2.1208178997039795,"volume":547664739,"complete":true},{"date":"2025-04-18","close":2.119786024093628,"adjusted":2.119786024093628,"volume":379089100,"complete":true},{"date":"2025-04-19","close":2.157020092010498,"adjusted":2.157020092010498,"volume":360077310,"complete":true},{"date":"2025-04-20","close":2.1118929386138916,"adjusted":2.1118929386138916,"volume":405381035,"complete":true},{"date":"2025-04-21","close":2.1969990730285645,"adjusted":2.1969990730285645,"volume":899435779,"complete":true},{"date":"2025-04-22","close":2.666887044906616,"adjusted":2.666887044906616,"volume":1569616470,"complete":true},{"date":"2025-04-23","close":2.9654650688171387,"adjusted":2.9654650688171387,"volume":2847863279,"complete":true},{"date":"2025-04-24","close":3.3339779376983643,"adjusted":3.3339779376983643,"volume":3002675761,"complete":true},{"date":"2025-04-25","close":3.5113840103149414,"adjusted":3.5113840103149414,"volume":3343893672,"complete":true},{"date":"2025-04-26","close":3.521235942840576,"adjusted":3.521235942840576,"volume":1410836046,"complete":true},{"date":"2025-04-27","close":3.5571839809417725,"adjusted":3.5571839809417725,"volume":1266722306,"complete":true},{"date":"2025-04-28","close":3.523137092590332,"adjusted":3.523137092590332,"volume":2304600593,"complete":true},{"date":"2025-04-29","close":3.5405349731445312,"adjusted":3.5405349731445312,"volume":1423139937,"complete":true},{"date":"2025-04-30","close":3.507920026779175,"adjusted":3.507920026779175,"volume":1429108217,"complete":true},{"date":"2025-05-01","close":3.5567660331726074,"adjusted":3.5567660331726074,"volume":1630484721,"complete":true},{"date":"2025-05-02","close":3.427328109741211,"adjusted":3.427328109741211,"volume":1402432271,"complete":true},{"date":"2025-05-03","close":3.3355419635772705,"adjusted":3.3355419635772705,"volume":918423528,"complete":true},{"date":"2025-05-04","close":3.278280019760132,"adjusted":3.278280019760132,"volume":1005348336,"complete":true},{"date":"2025-05-05","close":3.425478935241699,"adjusted":3.425478935241699,"volume":1574960128,"complete":true},{"date":"2025-05-06","close":3.34147310256958,"adjusted":3.34147310256958,"volume":1619495817,"complete":true},{"date":"2025-05-07","close":3.329900026321411,"adjusted":3.329900026321411,"volume":1323065722,"complete":true},{"date":"2025-05-08","close":4.022881984710693,"adjusted":4.022881984710693,"volume":3243053990,"complete":true},{"date":"2025-05-09","close":3.9479920864105225,"adjusted":3.9479920864105225,"volume":2570190697,"complete":true},{"date":"2025-05-10","close":4.125367164611816,"adjusted":4.125367164611816,"volume":1838138223,"complete":true},{"date":"2025-05-11","close":4.009281158447266,"adjusted":4.009281158447266,"volume":1910768165,"complete":true},{"date":"2025-05-12","close":3.9638540744781494,"adjusted":3.9638540744781494,"volume":2744870514,"complete":true},{"date":"2025-05-13","close":4.072343826293945,"adjusted":4.072343826293945,"volume":1585371876,"complete":true},{"date":"2025-05-14","close":3.9194459915161133,"adjusted":3.9194459915161133,"volume":1167249013,"complete":true},{"date":"2025-05-15","close":3.8340399265289307,"adjusted":3.8340399265289307,"volume":1675971457,"complete":true},{"date":"2025-05-16","close":3.783726930618286,"adjusted":3.783726930618286,"volume":1120012938,"complete":true},{"date":"2025-05-17","close":3.8040759563446045,"adjusted":3.8040759563446045,"volume":986961578,"complete":true},{"date":"2025-05-18","close":3.9508728981018066,"adjusted":3.9508728981018066,"volume":1463951578,"complete":true},{"date":"2025-05-19","close":3.8398630619049072,"adjusted":3.8398630619049072,"volume":1509103768,"complete":true},{"date":"2025-05-20","close":3.852060079574585,"adjusted":3.852060079574585,"volume":1370501531,"complete":true},{"date":"2025-05-21","close":3.9304800033569336,"adjusted":3.9304800033569336,"volume":1674830388,"complete":true},{"date":"2025-05-22","close":3.87900710105896,"adjusted":3.87900710105896,"volume":3496430637,"complete":true},{"date":"2025-05-23","close":3.5761148929595947,"adjusted":3.5761148929595947,"volume":2351028374,"complete":true},{"date":"2025-05-24","close":3.627285957336426,"adjusted":3.627285957336426,"volume":695452278,"complete":true},{"date":"2025-05-25","close":3.6015360355377197,"adjusted":3.6015360355377197,"volume":974791709,"complete":true},{"date":"2025-05-26","close":3.4885499477386475,"adjusted":3.4885499477386475,"volume":853044057,"complete":true},{"date":"2025-05-27","close":3.677333116531372,"adjusted":3.677333116531372,"volume":1269693604,"complete":true},{"date":"2025-05-28","close":3.60563588142395,"adjusted":3.60563588142395,"volume":952091418,"complete":true},{"date":"2025-05-29","close":3.5247390270233154,"adjusted":3.5247390270233154,"volume":1021538736,"complete":true},{"date":"2025-05-30","close":3.1938230991363525,"adjusted":3.1938230991363525,"volume":1459515681,"complete":true},{"date":"2025-05-31","close":3.2485311031341553,"adjusted":3.2485311031341553,"volume":1079807101,"complete":true},{"date":"2025-06-01","close":3.342427968978882,"adjusted":3.342427968978882,"volume":625546475,"complete":true},{"date":"2025-06-02","close":3.335736036300659,"adjusted":3.335736036300659,"volume":772828628,"complete":true},{"date":"2025-06-03","close":3.2505080699920654,"adjusted":3.2505080699920654,"volume":774437876,"complete":true},{"date":"2025-06-04","close":3.1640679836273193,"adjusted":3.1640679836273193,"volume":672995688,"complete":true},{"date":"2025-06-05","close":2.9342169761657715,"adjusted":2.9342169761657715,"volume":1173401875,"complete":true},{"date":"2025-06-06","close":3.198133945465088,"adjusted":3.198133945465088,"volume":933221434,"complete":true},{"date":"2025-06-07","close":3.2461369037628174,"adjusted":3.2461369037628174,"volume":636400289,"complete":true},{"date":"2025-06-08","close":3.2236530780792236,"adjusted":3.2236530780792236,"volume":537882246,"complete":true},{"date":"2025-06-09","close":3.4480929374694824,"adjusted":3.4480929374694824,"volume":906526896,"complete":true},{"date":"2025-06-10","close":3.49023699760437,"adjusted":3.49023699760437,"volume":1027700550,"complete":true},{"date":"2025-06-11","close":3.397876024246216,"adjusted":3.397876024246216,"volume":923958158,"complete":true},{"date":"2025-06-12","close":3.2195730209350586,"adjusted":3.2195730209350586,"volume":937168082,"complete":true},{"date":"2025-06-13","close":3.0758209228515625,"adjusted":3.0758209228515625,"volume":1811832336,"complete":true},{"date":"2025-06-14","close":2.947674036026001,"adjusted":2.947674036026001,"volume":910723411,"complete":true},{"date":"2025-06-15","close":3.027690887451172,"adjusted":3.027690887451172,"volume":637351861,"complete":true},{"date":"2025-06-16","close":2.9944639205932617,"adjusted":2.9944639205932617,"volume":963674668,"complete":true},{"date":"2025-06-17","close":2.837822914123535,"adjusted":2.837822914123535,"volume":1154029570,"complete":true},{"date":"2025-06-18","close":2.829822063446045,"adjusted":2.829822063446045,"volume":1041113368,"complete":true},{"date":"2025-06-19","close":2.8309319019317627,"adjusted":2.8309319019317627,"volume":607511965,"complete":true},{"date":"2025-06-20","close":2.7187209129333496,"adjusted":2.7187209129333496,"volume":852605501,"complete":true},{"date":"2025-06-21","close":2.5571489334106445,"adjusted":2.5571489334106445,"volume":772819629,"complete":true},{"date":"2025-06-22","close":2.446722984313965,"adjusted":2.446722984313965,"volume":1385862388,"complete":true},{"date":"2025-06-23","close":2.837286949157715,"adjusted":2.837286949157715,"volume":1733346618,"complete":true},{"date":"2025-06-24","close":2.797269105911255,"adjusted":2.797269105911255,"volume":1281783794,"complete":true},{"date":"2025-06-25","close":2.7307820320129395,"adjusted":2.7307820320129395,"volume":984266364,"complete":true},{"date":"2025-06-26","close":2.6022799015045166,"adjusted":2.6022799015045166,"volume":1004585450,"complete":true},{"date":"2025-06-27","close":2.7244069576263428,"adjusted":2.7244069576263428,"volume":1013740573,"complete":true},{"date":"2025-06-28","close":2.805845022201538,"adjusted":2.805845022201538,"volume":552888752,"complete":true},{"date":"2025-06-29","close":2.9032979011535645,"adjusted":2.9032979011535645,"volume":701867684,"complete":true},{"date":"2025-06-30","close":2.776668071746826,"adjusted":2.776668071746826,"volume":791851149,"complete":true},{"date":"2025-07-01","close":2.673804998397827,"adjusted":2.673804998397827,"volume":596723563,"complete":true},{"date":"2025-07-02","close":2.899286985397339,"adjusted":2.899286985397339,"volume":1026102636,"complete":true},{"date":"2025-07-03","close":3.0238349437713623,"adjusted":3.0238349437713623,"volume":1235330024,"complete":true},{"date":"2025-07-04","close":2.8760790824890137,"adjusted":2.8760790824890137,"volume":822512887,"complete":true},{"date":"2025-07-05","close":2.901726007461548,"adjusted":2.901726007461548,"volume":426217184,"complete":true},{"date":"2025-07-06","close":2.9121720790863037,"adjusted":2.9121720790863037,"volume":580492995,"complete":true},{"date":"2025-07-07","close":2.857287883758545,"adjusted":2.857287883758545,"volume":643938695,"complete":true},{"date":"2025-07-08","close":2.8977949619293213,"adjusted":2.8977949619293213,"volume":573695881,"complete":true},{"date":"2025-07-09","close":3.072700023651123,"adjusted":3.072700023651123,"volume":836426100,"complete":true},{"date":"2025-07-10","close":3.4930779933929443,"adjusted":3.4930779933929443,"volume":1762067717,"complete":true},{"date":"2025-07-11","close":3.389625072479248,"adjusted":3.389625072479248,"volume":1969068425,"complete":true},{"date":"2025-07-12","close":3.399044990539551,"adjusted":3.399044990539551,"volume":1024437743,"complete":true},{"date":"2025-07-13","close":3.4911038875579834,"adjusted":3.4911038875579834,"volume":1011283160,"complete":true},{"date":"2025-07-14","close":3.8798980712890625,"adjusted":3.8798980712890625,"volume":2899805539,"complete":true},{"date":"2025-07-15","close":4.0919880867004395,"adjusted":4.0919880867004395,"volume":2987931133,"complete":true},{"date":"2025-07-16","close":3.94838809967041,"adjusted":3.94838809967041,"volume":1797640964,"complete":true},{"date":"2025-07-17","close":4.012909889221191,"adjusted":4.012909889221191,"volume":1965111354,"complete":true},{"date":"2025-07-18","close":3.7848479747772217,"adjusted":3.7848479747772217,"volume":3297119364,"complete":true},{"date":"2025-07-19","close":3.839401960372925,"adjusted":3.839401960372925,"volume":1068190010,"complete":true},{"date":"2025-07-20","close":3.891618013381958,"adjusted":3.891618013381958,"volume":1511667698,"complete":true},{"date":"2025-07-21","close":3.9660630226135254,"adjusted":3.9660630226135254,"volume":1785166816,"complete":true},{"date":"2025-07-22","close":4.0077948570251465,"adjusted":4.0077948570251465,"volume":2067579662,"complete":true},{"date":"2025-07-23","close":3.724126100540161,"adjusted":3.724126100540161,"volume":1934253891,"complete":true},{"date":"2025-07-24","close":3.7158570289611816,"adjusted":3.7158570289611816,"volume":1804954300,"complete":true},{"date":"2025-07-25","close":3.944758892059326,"adjusted":3.944758892059326,"volume":1921225048,"complete":true},{"date":"2025-07-26","close":4.1569929122924805,"adjusted":4.1569929122924805,"volume":2129349255,"complete":true},{"date":"2025-07-27","close":4.328405857086182,"adjusted":4.328405857086182,"volume":2359612193,"complete":true},{"date":"2025-07-28","close":3.8972339630126953,"adjusted":3.8972339630126953,"volume":2314710290,"complete":true},{"date":"2025-07-29","close":3.8112690448760986,"adjusted":3.8112690448760986,"volume":1694347997,"complete":true},{"date":"2025-07-30","close":3.760227918624878,"adjusted":3.760227918624878,"volume":1605593953,"complete":true},{"date":"2025-07-31","close":3.619702100753784,"adjusted":3.619702100753784,"volume":1523128268,"complete":true},{"date":"2025-08-01","close":3.465043067932129,"adjusted":3.465043067932129,"volume":2569541709,"complete":true},{"date":"2025-08-02","close":3.3367419242858887,"adjusted":3.3367419242858887,"volume":1155240431,"complete":true},{"date":"2025-08-03","close":3.447145938873291,"adjusted":3.447145938873291,"volume":980246528,"complete":true},{"date":"2025-08-04","close":3.591162919998169,"adjusted":3.591162919998169,"volume":1297775031,"complete":true},{"date":"2025-08-05","close":3.4090049266815186,"adjusted":3.4090049266815186,"volume":1072780093,"complete":true},{"date":"2025-08-06","close":3.4985170364379883,"adjusted":3.4985170364379883,"volume":933829083,"complete":true},{"date":"2025-08-07","close":3.7820749282836914,"adjusted":3.7820749282836914,"volume":1542993792,"complete":true},{"date":"2025-08-08","close":3.839919090270996,"adjusted":3.839919090270996,"volume":1639021398,"complete":true},{"date":"2025-08-09","close":3.9006149768829346,"adjusted":3.9006149768829346,"volume":1222106700,"complete":true},{"date":"2025-08-10","close":3.8780438899993896,"adjusted":3.8780438899993896,"volume":1239159390,"complete":true},{"date":"2025-08-11","close":3.659670114517212,"adjusted":3.659670114517212,"volume":1615864058,"complete":true},{"date":"2025-08-12","close":3.879344940185547,"adjusted":3.879344940185547,"volume":1555754505,"complete":true},{"date":"2025-08-13","close":4.008974075317383,"adjusted":4.008974075317383,"volume":2133738204,"complete":true},{"date":"2025-08-14","close":3.7586939334869385,"adjusted":3.7586939334869385,"volume":2651337432,"complete":true},{"date":"2025-08-15","close":3.7110729217529297,"adjusted":3.7110729217529297,"volume":1499296571,"complete":true},{"date":"2025-08-16","close":3.7767460346221924,"adjusted":3.7767460346221924,"volume":657785218,"complete":true},{"date":"2025-08-17","close":3.7633979320526123,"adjusted":3.7633979320526123,"volume":847741002,"complete":true},{"date":"2025-08-18","close":3.6025168895721436,"adjusted":3.6025168895721436,"volume":1504471510,"complete":true},{"date":"2025-08-19","close":3.417625904083252,"adjusted":3.417625904083252,"volume":1385883862,"complete":true},{"date":"2025-08-20","close":3.554331064224243,"adjusted":3.554331064224243,"volume":1267984411,"complete":true},{"date":"2025-08-21","close":3.4113259315490723,"adjusted":3.4113259315490723,"volume":938248218,"complete":true},{"date":"2025-08-22","close":3.7577030658721924,"adjusted":3.7577030658721924,"volume":2056199950,"complete":true},{"date":"2025-08-23","close":3.7349319458007812,"adjusted":3.7349319458007812,"volume":1124110208,"complete":true},{"date":"2025-08-24","close":3.681938886642456,"adjusted":3.681938886642456,"volume":1608993883,"complete":true},{"date":"2025-08-25","close":3.3467628955841064,"adjusted":3.3467628955841064,"volume":1802507280,"complete":true},{"date":"2025-08-26","close":3.454174041748047,"adjusted":3.454174041748047,"volume":1279373791,"complete":true},{"date":"2025-08-27","close":3.4355499744415283,"adjusted":3.4355499744415283,"volume":1157807511,"complete":true},{"date":"2025-08-28","close":3.4898929595947266,"adjusted":3.4898929595947266,"volume":957781646,"complete":true},{"date":"2025-08-29","close":3.2851290702819824,"adjusted":3.2851290702819824,"volume":1525591578,"complete":true},{"date":"2025-08-30","close":3.306813955307007,"adjusted":3.306813955307007,"volume":665394401,"complete":true},{"date":"2025-08-31","close":3.251060962677002,"adjusted":3.251060962677002,"volume":505277435,"complete":true},{"date":"2025-09-01","close":3.1979780197143555,"adjusted":3.1979780197143555,"volume":1196988349,"complete":true},{"date":"2025-09-02","close":3.3170828819274902,"adjusted":3.3170828819274902,"volume":993096484,"complete":true},{"date":"2025-09-03","close":3.3859899044036865,"adjusted":3.3859899044036865,"volume":849746183,"complete":true},{"date":"2025-09-04","close":3.287745952606201,"adjusted":3.287745952606201,"volume":690212399,"complete":true},{"date":"2025-09-05","close":3.3748230934143066,"adjusted":3.3748230934143066,"volume":1100598965,"complete":true},{"date":"2025-09-06","close":3.3365681171417236,"adjusted":3.3365681171417236,"volume":441421771,"complete":true},{"date":"2025-09-07","close":3.3978090286254883,"adjusted":3.3978090286254883,"volume":595043115,"complete":true},{"date":"2025-09-08","close":3.4997599124908447,"adjusted":3.4997599124908447,"volume":1062974789,"complete":true},{"date":"2025-09-09","close":3.4682860374450684,"adjusted":3.4682860374450684,"volume":1427795205,"complete":true},{"date":"2025-09-10","close":3.6197431087493896,"adjusted":3.6197431087493896,"volume":1108768112,"complete":true},{"date":"2025-09-11","close":3.665132999420166,"adjusted":3.665132999420166,"volume":984606025,"complete":true},{"date":"2025-09-12","close":3.7201480865478516,"adjusted":3.7201480865478516,"volume":1125673698,"complete":true},{"date":"2025-09-13","close":3.815087080001831,"adjusted":3.815087080001831,"volume":1485584901,"complete":true},{"date":"2025-09-14","close":3.6930620670318604,"adjusted":3.6930620670318604,"volume":1035979024,"complete":true},{"date":"2025-09-15","close":3.524899959564209,"adjusted":3.524899959564209,"volume":1275009702,"complete":true},{"date":"2025-09-16","close":3.601331949234009,"adjusted":3.601331949234009,"volume":1119467554,"complete":true},{"date":"2025-09-17","close":3.7737441062927246,"adjusted":3.7737441062927246,"volume":1454241764,"complete":true},{"date":"2025-09-18","close":3.894798994064331,"adjusted":3.894798994064331,"volume":1957079901,"complete":true},{"date":"2025-09-19","close":3.6396169662475586,"adjusted":3.6396169662475586,"volume":1754591530,"complete":true},{"date":"2025-09-20","close":3.6594529151916504,"adjusted":3.6594529151916504,"volume":763953231,"complete":true},{"date":"2025-09-21","close":3.6141810417175293,"adjusted":3.6141810417175293,"volume":674625920,"complete":true},{"date":"2025-09-22","close":3.364686965942383,"adjusted":3.364686965942383,"volume":1793689770,"complete":true},{"date":"2025-09-23","close":3.323509931564331,"adjusted":3.323509931564331,"volume":1006904412,"complete":true},{"date":"2025-09-24","close":3.3629510402679443,"adjusted":3.3629510402679443,"volume":997914619,"complete":true},{"date":"2025-09-25","close":3.108804941177368,"adjusted":3.108804941177368,"volume":1895240204,"complete":true},{"date":"2025-09-26","close":3.223479986190796,"adjusted":3.223479986190796,"volume":1268426010,"complete":true},{"date":"2025-09-27","close":3.18005108833313,"adjusted":3.18005108833313,"volume":504121166,"complete":true},{"date":"2025-09-28","close":3.2759358882904053,"adjusted":3.2759358882904053,"volume":640869828,"complete":true},{"date":"2025-09-29","close":3.2840399742126465,"adjusted":3.2840399742126465,"volume":1004730594,"complete":true},{"date":"2025-09-30","close":3.2608859539031982,"adjusted":3.2608859539031982,"volume":971938282,"complete":true},{"date":"2025-10-01","close":3.5225279331207275,"adjusted":3.5225279331207275,"volume":1336394243,"complete":true},{"date":"2025-10-02","close":3.587125062942505,"adjusted":3.587125062942505,"volume":1257653709,"complete":true},{"date":"2025-10-03","close":3.580796957015991,"adjusted":3.580796957015991,"volume":1262222880,"complete":true},{"date":"2025-10-04","close":3.623739004135132,"adjusted":3.623739004135132,"volume":812664069,"complete":true},{"date":"2025-10-05","close":3.564208984375,"adjusted":3.564208984375,"volume":1220006989,"complete":true},{"date":"2025-10-06","close":3.6283469200134277,"adjusted":3.6283469200134277,"volume":1214445665,"complete":true},{"date":"2025-10-07","close":3.454616069793701,"adjusted":3.454616069793701,"volume":1197377788,"complete":true},{"date":"2025-10-08","close":3.535417079925537,"adjusted":3.535417079925537,"volume":970306248,"complete":true},{"date":"2025-10-09","close":3.4097800254821777,"adjusted":3.4097800254821777,"volume":1008761911,"complete":true},{"date":"2025-10-10","close":2.6006250381469727,"adjusted":2.6006250381469727,"volume":3181497463,"complete":true},{"date":"2025-10-11","close":2.54502010345459,"adjusted":2.54502010345459,"volume":2568208196,"complete":true},{"date":"2025-10-12","close":2.813448905944824,"adjusted":2.813448905944824,"volume":2217923192,"complete":true},{"date":"2025-10-13","close":2.9914820194244385,"adjusted":2.9914820194244385,"volume":2295959637,"complete":true},{"date":"2025-10-14","close":2.8236429691314697,"adjusted":2.8236429691314697,"volume":2161560318,"complete":true},{"date":"2025-10-15","close":2.6820709705352783,"adjusted":2.6820709705352783,"volume":1325942050,"complete":true},{"date":"2025-10-16","close":2.5154449939727783,"adjusted":2.5154449939727783,"volume":1618290718,"complete":true},{"date":"2025-10-17","close":2.4393739700317383,"adjusted":2.4393739700317383,"volume":2080844013,"complete":true},{"date":"2025-10-18","close":2.5015299320220947,"adjusted":2.5015299320220947,"volume":676103089,"complete":true},{"date":"2025-10-19","close":2.580411911010742,"adjusted":2.580411911010742,"volume":1066006834,"complete":true},{"date":"2025-10-20","close":2.576467990875244,"adjusted":2.576467990875244,"volume":944315313,"complete":true},{"date":"2025-10-21","close":2.4897170066833496,"adjusted":2.4897170066833496,"volume":1302080289,"complete":true},{"date":"2025-10-22","close":2.383251905441284,"adjusted":2.383251905441284,"volume":1260412585,"complete":true},{"date":"2025-10-23","close":2.429716110229492,"adjusted":2.429716110229492,"volume":798872333,"complete":true},{"date":"2025-10-24","close":2.522007942199707,"adjusted":2.522007942199707,"volume":886423868,"complete":true},{"date":"2025-10-25","close":2.534074068069458,"adjusted":2.534074068069458,"volume":570947183,"complete":true},{"date":"2025-10-26","close":2.6756958961486816,"adjusted":2.6756958961486816,"volume":761416149,"complete":true},{"date":"2025-10-27","close":2.6086859703063965,"adjusted":2.6086859703063965,"volume":1002805163,"complete":true},{"date":"2025-10-28","close":2.5086851119995117,"adjusted":2.5086851119995117,"volume":1003540114,"complete":true},{"date":"2025-10-29","close":2.512331008911133,"adjusted":2.512331008911133,"volume":1032029108,"complete":true},{"date":"2025-10-30","close":2.2916760444641113,"adjusted":2.2916760444641113,"volume":1440175117,"complete":true},{"date":"2025-10-31","close":2.3641719818115234,"adjusted":2.3641719818115234,"volume":887179116,"complete":true},{"date":"2025-11-01","close":2.3787670135498047,"adjusted":2.3787670135498047,"volume":550883038,"complete":true},{"date":"2025-11-02","close":2.3587028980255127,"adjusted":2.3587028980255127,"volume":631396271,"complete":true},{"date":"2025-11-03","close":2.0700058937072754,"adjusted":2.0700058937072754,"volume":1476037872,"complete":true},{"date":"2025-11-04","close":1.9787650108337402,"adjusted":1.9787650108337402,"volume":2196008378,"complete":true},{"date":"2025-11-05","close":2.0338549613952637,"adjusted":2.0338549613952637,"volume":1322688187,"complete":true},{"date":"2025-11-06","close":1.964339017868042,"adjusted":1.964339017868042,"volume":1037668359,"complete":true},{"date":"2025-11-07","close":2.1425490379333496,"adjusted":2.1425490379333496,"volume":1351627339,"complete":true},{"date":"2025-11-08","close":2.120590925216675,"adjusted":2.120590925216675,"volume":894431408,"complete":true},{"date":"2025-11-09","close":2.1434619426727295,"adjusted":2.1434619426727295,"volume":766700258,"complete":true},{"date":"2025-11-10","close":2.1623270511627197,"adjusted":2.1623270511627197,"volume":931610081,"complete":true},{"date":"2025-11-11","close":2.0075409412384033,"adjusted":2.0075409412384033,"volume":917662909,"complete":true},{"date":"2025-11-12","close":1.9659039974212646,"adjusted":1.9659039974212646,"volume":758334536,"complete":true},{"date":"2025-11-13","close":1.8764159679412842,"adjusted":1.8764159679412842,"volume":1115607667,"complete":true},{"date":"2025-11-14","close":1.7395570278167725,"adjusted":1.7395570278167725,"volume":1324820393,"complete":true},{"date":"2025-11-15","close":1.7673399448394775,"adjusted":1.7673399448394775,"volume":506420136,"complete":true},{"date":"2025-11-16","close":1.6800819635391235,"adjusted":1.6800819635391235,"volume":900632413,"complete":true},{"date":"2025-11-17","close":1.6160529851913452,"adjusted":1.6160529851913452,"volume":1096130538,"complete":true},{"date":"2025-11-18","close":1.668313980102539,"adjusted":1.668313980102539,"volume":895084446,"complete":true},{"date":"2025-11-19","close":1.6035749912261963,"adjusted":1.6035749912261963,"volume":863887241,"complete":true},{"date":"2025-11-20","close":1.496027946472168,"adjusted":1.496027946472168,"volume":897547293,"complete":true},{"date":"2025-11-21","close":1.3902850151062012,"adjusted":1.3902850151062012,"volume":1505325668,"complete":true},{"date":"2025-11-22","close":1.3449740409851074,"adjusted":1.3449740409851074,"volume":615023988,"complete":true},{"date":"2025-11-23","close":1.3669929504394531,"adjusted":1.3669929504394531,"volume":605972798,"complete":true},{"date":"2025-11-24","close":1.5264029502868652,"adjusted":1.5264029502868652,"volume":1096682052,"complete":true},{"date":"2025-11-25","close":1.5611339807510376,"adjusted":1.5611339807510376,"volume":1040610555,"complete":true},{"date":"2025-11-26","close":1.542248010635376,"adjusted":1.542248010635376,"volume":802646787,"complete":true},{"date":"2025-11-27","close":1.5431230068206787,"adjusted":1.5431230068206787,"volume":579839147,"complete":true},{"date":"2025-11-28","close":1.5222409963607788,"adjusted":1.5222409963607788,"volume":655946987,"complete":true},{"date":"2025-11-29","close":1.4999910593032837,"adjusted":1.4999910593032837,"volume":311697570,"complete":true},{"date":"2025-11-30","close":1.5017329454421997,"adjusted":1.5017329454421997,"volume":452377409,"complete":true},{"date":"2025-12-01","close":1.3458839654922485,"adjusted":1.3458839654922485,"volume":906731562,"complete":true},{"date":"2025-12-02","close":1.6279300451278687,"adjusted":1.6279300451278687,"volume":1139251616,"complete":true},{"date":"2025-12-03","close":1.700840950012207,"adjusted":1.700840950012207,"volume":1546412887,"complete":true},{"date":"2025-12-04","close":1.659906029701233,"adjusted":1.659906029701233,"volume":805153501,"complete":true},{"date":"2025-12-05","close":1.5585880279541016,"adjusted":1.5585880279541016,"volume":923979640,"complete":true},{"date":"2025-12-06","close":1.5642600059509277,"adjusted":1.5642600059509277,"volume":531308962,"complete":true},{"date":"2025-12-07","close":1.5811220407485962,"adjusted":1.5811220407485962,"volume":962827204,"complete":true},{"date":"2025-12-08","close":1.6117459535598755,"adjusted":1.6117459535598755,"volume":820033374,"complete":true},{"date":"2025-12-09","close":1.6569709777832031,"adjusted":1.6569709777832031,"volume":881933512,"complete":true},{"date":"2025-12-10","close":1.6177890300750732,"adjusted":1.6177890300750732,"volume":953829157,"complete":true},{"date":"2025-12-11","close":1.6124299764633179,"adjusted":1.6124299764633179,"volume":895288751,"complete":true},{"date":"2025-12-12","close":1.5599780082702637,"adjusted":1.5599780082702637,"volume":787040332,"complete":true},{"date":"2025-12-13","close":1.6063209772109985,"adjusted":1.6063209772109985,"volume":394419725,"complete":true},{"date":"2025-12-14","close":1.5529669523239136,"adjusted":1.5529669523239136,"volume":605675033,"complete":true},{"date":"2025-12-15","close":1.4697049856185913,"adjusted":1.4697049856185913,"volume":860613065,"complete":true},{"date":"2025-12-16","close":1.5119320154190063,"adjusted":1.5119320154190063,"volume":754258429,"complete":true},{"date":"2025-12-17","close":1.4204859733581543,"adjusted":1.4204859733581543,"volume":851358499,"complete":true},{"date":"2025-12-18","close":1.3462250232696533,"adjusted":1.3462250232696533,"volume":902345650,"complete":true},{"date":"2025-12-19","close":1.4814180135726929,"adjusted":1.4814180135726929,"volume":871645859,"complete":true},{"date":"2025-12-20","close":1.4543590545654297,"adjusted":1.4543590545654297,"volume":309212543,"complete":true},{"date":"2025-12-21","close":1.4449210166931152,"adjusted":1.4449210166931152,"volume":430105315,"complete":true},{"date":"2025-12-22","close":1.460886001586914,"adjusted":1.460886001586914,"volume":623578461,"complete":true},{"date":"2025-12-23","close":1.433866024017334,"adjusted":1.433866024017334,"volume":454969423,"complete":true},{"date":"2025-12-24","close":1.4148850440979004,"adjusted":1.4148850440979004,"volume":401890244,"complete":true},{"date":"2025-12-25","close":1.3616100549697876,"adjusted":1.3616100549697876,"volume":359972997,"complete":true},{"date":"2025-12-26","close":1.396520972251892,"adjusted":1.396520972251892,"volume":432118375,"complete":true},{"date":"2025-12-27","close":1.4506889581680298,"adjusted":1.4506889581680298,"volume":280067198,"complete":true},{"date":"2025-12-28","close":1.4447959661483765,"adjusted":1.4447959661483765,"volume":321407863,"complete":true},{"date":"2025-12-29","close":1.438004970550537,"adjusted":1.438004970550537,"volume":642313553,"complete":true},{"date":"2025-12-30","close":1.4338270425796509,"adjusted":1.4338270425796509,"volume":480111736,"complete":true},{"date":"2025-12-31","close":1.4026010036468506,"adjusted":1.4026010036468506,"volume":463406432,"complete":true},{"date":"2026-01-01","close":1.4702340364456177,"adjusted":1.4702340364456177,"volume":355319516,"complete":true},{"date":"2026-01-02","close":1.6070259809494019,"adjusted":1.6070259809494019,"volume":843743932,"complete":true},{"date":"2026-01-03","close":1.665855050086975,"adjusted":1.665855050086975,"volume":719775813,"complete":true},{"date":"2026-01-04","close":1.6903860569000244,"adjusted":1.6903860569000244,"volume":833832362,"complete":true},{"date":"2026-01-05","close":1.9014079570770264,"adjusted":1.9014079570770264,"volume":1466767369,"complete":true},{"date":"2026-01-06","close":1.9042359590530396,"adjusted":1.9042359590530396,"volume":1933059433,"complete":true},{"date":"2026-01-07","close":1.8201780319213867,"adjusted":1.8201780319213867,"volume":1088406590,"complete":true},{"date":"2026-01-08","close":1.815878987312317,"adjusted":1.815878987312317,"volume":1054373796,"complete":true},{"date":"2026-01-09","close":1.8085039854049683,"adjusted":1.8085039854049683,"volume":852043274,"complete":true},{"date":"2026-01-10","close":1.791996955871582,"adjusted":1.791996955871582,"volume":420615652,"complete":true},{"date":"2026-01-11","close":1.7927000522613525,"adjusted":1.7927000522613525,"volume":459298495,"complete":true},{"date":"2026-01-12","close":1.761064052581787,"adjusted":1.761064052581787,"volume":785618563,"complete":true},{"date":"2026-01-13","close":1.880092978477478,"adjusted":1.880092978477478,"volume":1012075920,"complete":true},{"date":"2026-01-14","close":1.8527289628982544,"adjusted":1.8527289628982544,"volume":1298318392,"complete":true},{"date":"2026-01-15","close":1.7814749479293823,"adjusted":1.7814749479293823,"volume":1041752111,"complete":true},{"date":"2026-01-16","close":1.7889549732208252,"adjusted":1.7889549732208252,"volume":752715648,"complete":true},{"date":"2026-01-17","close":1.7847939729690552,"adjusted":1.7847939729690552,"volume":413492338,"complete":true},{"date":"2026-01-18","close":1.6983870267868042,"adjusted":1.6983870267868042,"volume":428240504,"complete":true},{"date":"2026-01-19","close":1.5661790370941162,"adjusted":1.5661790370941162,"volume":1306457645,"complete":true},{"date":"2026-01-20","close":1.4686299562454224,"adjusted":1.4686299562454224,"volume":897213867,"complete":true},{"date":"2026-01-21","close":1.508749008178711,"adjusted":1.508749008178711,"volume":1109841645,"complete":true},{"date":"2026-01-22","close":1.4936180114746094,"adjusted":1.4936180114746094,"volume":571128010,"complete":true},{"date":"2026-01-23","close":1.4882960319519043,"adjusted":1.4882960319519043,"volume":627417496,"complete":true},{"date":"2026-01-24","close":1.4833420515060425,"adjusted":1.4833420515060425,"volume":252913013,"complete":true},{"date":"2026-01-25","close":1.398684024810791,"adjusted":1.398684024810791,"volume":690787759,"complete":true},{"date":"2026-01-26","close":1.4425499439239502,"adjusted":1.4425499439239502,"volume":670768214,"complete":true},{"date":"2026-01-27","close":1.438891053199768,"adjusted":1.438891053199768,"volume":590962257,"complete":true},{"date":"2026-01-28","close":1.405197024345398,"adjusted":1.405197024345398,"volume":638865097,"complete":true},{"date":"2026-01-29","close":1.3182270526885986,"adjusted":1.3182270526885986,"volume":973500747,"complete":true},{"date":"2026-01-30","close":1.2722920179367065,"adjusted":1.2722920179367065,"volume":1213152419,"complete":true},{"date":"2026-01-31","close":1.1512149572372437,"adjusted":1.1512149572372437,"volume":1596564756,"complete":true},{"date":"2026-02-01","close":1.103422999382019,"adjusted":1.103422999382019,"volume":963667126,"complete":true},{"date":"2026-02-02","close":1.1489330530166626,"adjusted":1.1489330530166626,"volume":862567653,"complete":true},{"date":"2026-02-03","close":1.1071710586547852,"adjusted":1.1071710586547852,"volume":946260764,"complete":true},{"date":"2026-02-04","close":1.0837639570236206,"adjusted":1.0837639570236206,"volume":953511845,"complete":true},{"date":"2026-02-05","close":0.8800989985466003,"adjusted":0.8800989985466003,"volume":1838678054,"complete":true},{"date":"2026-02-06","close":1.015194058418274,"adjusted":1.015194058418274,"volume":1786475127,"complete":true},{"date":"2026-02-07","close":1.0056589841842651,"adjusted":1.0056589841842651,"volume":777075204,"complete":true},{"date":"2026-02-08","close":0.9742419719696045,"adjusted":0.9742419719696045,"volume":461060431,"complete":true},{"date":"2026-02-09","close":0.9618149995803833,"adjusted":0.9618149995803833,"volume":655955524,"complete":true},{"date":"2026-02-10","close":0.9296050071716309,"adjusted":0.9296050071716309,"volume":462748600,"complete":true},{"date":"2026-02-11","close":0.8921890258789062,"adjusted":0.8921890258789062,"volume":603376116,"complete":true},{"date":"2026-02-12","close":0.9216930270195007,"adjusted":0.9216930270195007,"volume":561136308,"complete":true},{"date":"2026-02-13","close":0.9613800048828125,"adjusted":0.9613800048828125,"volume":566212539,"complete":true},{"date":"2026-02-14","close":1.0294040441513062,"adjusted":1.0294040441513062,"volume":559505762,"complete":true},{"date":"2026-02-15","close":0.9734119772911072,"adjusted":0.9734119772911072,"volume":739437047,"complete":true},{"date":"2026-02-16","close":0.9904549717903137,"adjusted":0.9904549717903137,"volume":531362141,"complete":true},{"date":"2026-02-17","close":0.9682999849319458,"adjusted":0.9682999849319458,"volume":468651389,"complete":true},{"date":"2026-02-18","close":0.9299709796905518,"adjusted":0.9299709796905518,"volume":440412284,"complete":true},{"date":"2026-02-19","close":0.9275540113449097,"adjusted":0.9275540113449097,"volume":417532106,"complete":true},{"date":"2026-02-20","close":0.9546589851379395,"adjusted":0.9546589851379395,"volume":565456220,"complete":true},{"date":"2026-02-21","close":0.9498460292816162,"adjusted":0.9498460292816162,"volume":280345313,"complete":true},{"date":"2026-02-22","close":0.9245539903640747,"adjusted":0.9245539903640747,"volume":224993627,"complete":true},{"date":"2026-02-23","close":0.879269003868103,"adjusted":0.879269003868103,"volume":582496823,"complete":true},{"date":"2026-02-24","close":0.8604639768600464,"adjusted":0.8604639768600464,"volume":430060546,"complete":true},{"date":"2026-02-25","close":0.9677159786224365,"adjusted":0.9677159786224365,"volume":893954648,"complete":true},{"date":"2026-02-26","close":0.9374250173568726,"adjusted":0.9374250173568726,"volume":699703404,"complete":true},{"date":"2026-02-27","close":0.8999149799346924,"adjusted":0.8999149799346924,"volume":666811369,"complete":true},{"date":"2026-02-28","close":0.904649019241333,"adjusted":0.904649019241333,"volume":1009115809,"complete":true},{"date":"2026-03-01","close":0.8876090049743652,"adjusted":0.8876090049743652,"volume":847385799,"complete":true},{"date":"2026-03-02","close":0.9226740002632141,"adjusted":0.9226740002632141,"volume":943120985,"complete":true},{"date":"2026-03-03","close":0.909276008605957,"adjusted":0.909276008605957,"volume":755549414,"complete":true},{"date":"2026-03-04","close":0.957617998123169,"adjusted":0.957617998123169,"volume":702061041,"complete":true},{"date":"2026-03-05","close":0.953046977519989,"adjusted":0.953046977519989,"volume":554309263,"complete":true},{"date":"2026-03-06","close":0.9012420177459717,"adjusted":0.9012420177459717,"volume":496326680,"complete":true},{"date":"2026-03-07","close":0.894910991191864,"adjusted":0.894910991191864,"volume":262300629,"complete":true},{"date":"2026-03-08","close":0.8796929717063904,"adjusted":0.8796929717063904,"volume":316729461,"complete":true},{"date":"2026-03-09","close":0.9409480094909668,"adjusted":0.9409480094909668,"volume":616949714,"complete":true},{"date":"2026-03-10","close":0.9566670060157776,"adjusted":0.9566670060157776,"volume":655686472,"complete":true},{"date":"2026-03-11","close":0.9784489870071411,"adjusted":0.9784489870071411,"volume":502382413,"complete":true},{"date":"2026-03-12","close":0.9889730215072632,"adjusted":0.9889730215072632,"volume":437845237,"complete":true},{"date":"2026-03-13","close":0.9956499934196472,"adjusted":0.9956499934196472,"volume":793821007,"complete":true},{"date":"2026-03-14","close":1.0012669563293457,"adjusted":1.0012669563293457,"volume":285199441,"complete":true},{"date":"2026-03-15","close":1.0224100351333618,"adjusted":1.0224100351333618,"volume":372812333,"complete":true},{"date":"2026-03-16","close":1.073830008506775,"adjusted":1.073830008506775,"volume":780324731,"complete":true},{"date":"2026-03-17","close":1.0291919708251953,"adjusted":1.0291919708251953,"volume":612826461,"complete":true},{"date":"2026-03-18","close":0.9871219992637634,"adjusted":0.9871219992637634,"volume":494995194,"complete":true},{"date":"2026-03-19","close":0.958774983882904,"adjusted":0.958774983882904,"volume":363097663,"complete":true},{"date":"2026-03-20","close":0.9678850173950195,"adjusted":0.9678850173950195,"volume":349684554,"complete":true},{"date":"2026-03-21","close":0.9294390082359314,"adjusted":0.9294390082359314,"volume":203799815,"complete":true},{"date":"2026-03-22","close":0.9044889807701111,"adjusted":0.9044889807701111,"volume":357884898,"complete":true},{"date":"2026-03-23","close":0.9535589814186096,"adjusted":0.9535589814186096,"volume":566054319,"complete":true},{"date":"2026-03-24","close":0.9529820084571838,"adjusted":0.9529820084571838,"volume":376080735,"complete":true},{"date":"2026-03-25","close":0.9678620100021362,"adjusted":0.9678620100021362,"volume":349588713,"complete":true},{"date":"2026-03-26","close":0.9263899922370911,"adjusted":0.9263899922370911,"volume":362106167,"complete":true},{"date":"2026-03-27","close":0.8793990015983582,"adjusted":0.8793990015983582,"volume":345634870,"complete":true},{"date":"2026-03-28","close":0.8581830263137817,"adjusted":0.8581830263137817,"volume":295724117,"complete":true},{"date":"2026-03-29","close":0.8464040160179138,"adjusted":0.8464040160179138,"volume":288759517,"complete":true},{"date":"2026-03-30","close":0.862417995929718,"adjusted":0.862417995929718,"volume":330961072,"complete":true},{"date":"2026-03-31","close":0.878246009349823,"adjusted":0.878246009349823,"volume":315264455,"complete":true},{"date":"2026-04-01","close":0.8817179799079895,"adjusted":0.8817179799079895,"volume":327965682,"complete":true},{"date":"2026-04-02","close":0.8610249757766724,"adjusted":0.8610249757766724,"volume":338913718,"complete":true},{"date":"2026-04-03","close":0.8736739754676819,"adjusted":0.8736739754676819,"volume":240668830,"complete":true},{"date":"2026-04-04","close":0.8714849948883057,"adjusted":0.8714849948883057,"volume":173462387,"complete":true},{"date":"2026-04-05","close":0.8696380257606506,"adjusted":0.8696380257606506,"volume":230528880,"complete":true},{"date":"2026-04-06","close":0.8716490268707275,"adjusted":0.8716490268707275,"volume":393004418,"complete":true},{"date":"2026-04-07","close":0.9598529934883118,"adjusted":0.9598529934883118,"volume":462915925,"complete":true},{"date":"2026-04-08","close":0.9139209985733032,"adjusted":0.9139209985733032,"volume":437266626,"complete":true},{"date":"2026-04-09","close":0.9294040203094482,"adjusted":0.9294040203094482,"volume":359068445,"complete":true},{"date":"2026-04-10","close":0.9442489743232727,"adjusted":0.9442489743232727,"volume":340306304,"complete":true},{"date":"2026-04-11","close":0.9411119818687439,"adjusted":0.9411119818687439,"volume":278161010,"complete":true},{"date":"2026-04-12","close":0.9011179804801941,"adjusted":0.9011179804801941,"volume":283960351,"complete":true},{"date":"2026-04-13","close":0.959892988204956,"adjusted":0.959892988204956,"volume":343187111,"complete":true},{"date":"2026-04-14","close":0.9331499934196472,"adjusted":0.9331499934196472,"volume":330868894,"complete":true},{"date":"2026-04-15","close":0.9587129950523376,"adjusted":0.9587129950523376,"volume":305412588,"complete":true},{"date":"2026-04-16","close":1.0012450218200684,"adjusted":1.0012450218200684,"volume":591377754,"complete":true},{"date":"2026-04-17","close":0.9995390176773071,"adjusted":0.9995390176773071,"volume":563786576,"complete":true},{"date":"2026-04-18","close":0.9582970142364502,"adjusted":0.9582970142364502,"volume":393280651,"complete":true},{"date":"2026-04-19","close":0.9231690168380737,"adjusted":0.9231690168380737,"volume":405462564,"complete":true},{"date":"2026-04-20","close":0.9446290135383606,"adjusted":0.9446290135383606,"volume":419436249,"complete":true},{"date":"2026-04-21","close":0.948826014995575,"adjusted":0.948826014995575,"volume":350497760,"complete":true},{"date":"2026-04-22","close":0.9450510144233704,"adjusted":0.9450510144233704,"volume":387532182,"complete":true},{"date":"2026-04-23","close":0.9460980296134949,"adjusted":0.9460980296134949,"volume":322141004,"complete":true},{"date":"2026-04-24","close":0.9461910128593445,"adjusted":0.9461910128593445,"volume":243018325,"complete":true},{"date":"2026-04-25","close":0.9386450052261353,"adjusted":0.9386450052261353,"volume":202981283,"complete":true},{"date":"2026-04-26","close":0.9462339878082275,"adjusted":0.9462339878082275,"volume":205108799,"complete":true},{"date":"2026-04-27","close":0.9355229735374451,"adjusted":0.9355229735374451,"volume":357004511,"complete":true},{"date":"2026-04-28","close":0.9254459738731384,"adjusted":0.9254459738731384,"volume":238610411,"complete":true},{"date":"2026-04-29","close":0.9067749977111816,"adjusted":0.9067749977111816,"volume":335213312,"complete":true},{"date":"2026-04-30","close":0.9078729748725891,"adjusted":0.9078729748725891,"volume":208349968,"complete":true},{"date":"2026-05-01","close":0.9184250235557556,"adjusted":0.9184250235557556,"volume":247938273,"complete":true},{"date":"2026-05-02","close":0.9273179769515991,"adjusted":0.9273179769515991,"volume":195851801,"complete":true},{"date":"2026-05-03","close":0.9204019904136658,"adjusted":0.9204019904136658,"volume":194937881,"complete":true},{"date":"2026-05-04","close":0.9290580153465271,"adjusted":0.9290580153465271,"volume":408353751,"complete":true},{"date":"2026-05-05","close":0.9670600295066833,"adjusted":0.9670600295066833,"volume":363044322,"complete":true},{"date":"2026-05-06","close":0.9924290180206299,"adjusted":0.9924290180206299,"volume":609966545,"complete":true},{"date":"2026-05-07","close":0.9683430194854736,"adjusted":0.9683430194854736,"volume":460530852,"complete":true},{"date":"2026-05-08","close":1.0228910446166992,"adjusted":1.0228910446166992,"volume":483268729,"complete":true},{"date":"2026-05-09","close":1.068814992904663,"adjusted":1.068814992904663,"volume":857471054,"complete":true},{"date":"2026-05-10","close":1.3321069478988647,"adjusted":1.3321069478988647,"volume":2564149630,"complete":true},{"date":"2026-05-11","close":1.2931100130081177,"adjusted":1.2931100130081177,"volume":1580217368,"complete":true},{"date":"2026-05-12","close":1.237265944480896,"adjusted":1.237265944480896,"volume":873344583,"complete":true},{"date":"2026-05-13","close":1.2089320421218872,"adjusted":1.2089320421218872,"volume":723640733,"complete":true},{"date":"2026-05-14","close":1.188236951828003,"adjusted":1.188236951828003,"volume":584816706,"complete":true},{"date":"2026-05-15","close":1.0989350080490112,"adjusted":1.0989350080490112,"volume":816009928,"complete":true},{"date":"2026-05-16","close":1.06119704246521,"adjusted":1.06119704246521,"volume":452101606,"complete":true},{"date":"2026-05-17","close":1.043666958808899,"adjusted":1.043666958808899,"volume":477962341,"complete":true},{"date":"2026-05-18","close":1.0624439716339111,"adjusted":1.0624439716339111,"volume":553873852,"complete":true},{"date":"2026-05-19","close":1.0515929460525513,"adjusted":1.0515929460525513,"volume":475844364,"complete":true},{"date":"2026-05-20","close":1.0774070024490356,"adjusted":1.0774070024490356,"volume":513684433,"complete":true},{"date":"2026-05-21","close":1.122406005859375,"adjusted":1.122406005859375,"volume":1114923302,"complete":true},{"date":"2026-05-22","close":1.0474940538406372,"adjusted":1.0474940538406372,"volume":898674271,"complete":true},{"date":"2026-05-23","close":1.0659639835357666,"adjusted":1.0659639835357666,"volume":854902999,"complete":true},{"date":"2026-05-24","close":1.0319130420684814,"adjusted":1.0319130420684814,"volume":571313817,"complete":true},{"date":"2026-05-25","close":1.0423280000686646,"adjusted":1.0423280000686646,"volume":506630955,"complete":true},{"date":"2026-05-26","close":1.0007590055465698,"adjusted":1.0007590055465698,"volume":731141896,"complete":true},{"date":"2026-05-27","close":0.9594780206680298,"adjusted":0.9594780206680298,"volume":663365206,"complete":true},{"date":"2026-05-28","close":0.9284420013427734,"adjusted":0.9284420013427734,"volume":694005394,"complete":true},{"date":"2026-05-29","close":0.9034759998321533,"adjusted":0.9034759998321533,"volume":580802006,"complete":true},{"date":"2026-05-30","close":0.9054690003395081,"adjusted":0.9054690003395081,"volume":347571947,"complete":true},{"date":"2026-05-31","close":0.8941299915313721,"adjusted":0.8941299915313721,"volume":441504163,"complete":true},{"date":"2026-06-01","close":0.8766480088233948,"adjusted":0.8766480088233948,"volume":574592821,"complete":true},{"date":"2026-06-02","close":0.8069310188293457,"adjusted":0.8069310188293457,"volume":782369787,"complete":true},{"date":"2026-06-03","close":0.8250960111618042,"adjusted":0.8250960111618042,"volume":743504379,"complete":true},{"date":"2026-06-04","close":0.7653120160102844,"adjusted":0.7653120160102844,"volume":992058419,"complete":true},{"date":"2026-06-05","close":0.701026976108551,"adjusted":0.701026976108551,"volume":1077978977,"complete":true},{"date":"2026-06-06","close":0.7185500264167786,"adjusted":0.7185500264167786,"volume":557594355,"complete":true},{"date":"2026-06-07","close":0.7563940286636353,"adjusted":0.7563940286636353,"volume":613440153,"complete":true},{"date":"2026-06-08","close":0.7539209723472595,"adjusted":0.7539209723472595,"volume":490038062,"complete":true},{"date":"2026-06-09","close":0.7494670152664185,"adjusted":0.7494670152664185,"volume":412453700,"complete":true},{"date":"2026-06-10","close":0.7268450260162354,"adjusted":0.7268450260162354,"volume":369549270,"complete":true},{"date":"2026-06-11","close":0.7544599771499634,"adjusted":0.7544599771499634,"volume":375909828,"complete":true},{"date":"2026-06-12","close":0.750557005405426,"adjusted":0.750557005405426,"volume":325155858,"complete":true},{"date":"2026-06-13","close":0.7677919864654541,"adjusted":0.7677919864654541,"volume":291281696,"complete":true},{"date":"2026-06-14","close":0.7998350262641907,"adjusted":0.7998350262641907,"volume":298496384,"complete":true},{"date":"2026-06-15","close":0.7933390140533447,"adjusted":0.7933390140533447,"volume":502757310,"complete":true},{"date":"2026-06-16","close":0.794966995716095,"adjusted":0.794966995716095,"volume":357949847,"complete":true},{"date":"2026-06-17","close":0.7673050165176392,"adjusted":0.7673050165176392,"volume":407252271,"complete":true},{"date":"2026-06-18","close":0.7284659743309021,"adjusted":0.7284659743309021,"volume":422735935,"complete":true},{"date":"2026-06-19","close":0.7170929908752441,"adjusted":0.7170929908752441,"volume":283294384,"complete":true},{"date":"2026-06-20","close":0.713030993938446,"adjusted":0.713030993938446,"volume":273753538,"complete":true},{"date":"2026-06-21","close":0.6926460266113281,"adjusted":0.6926460266113281,"volume":246496402,"complete":true},{"date":"2026-06-22","close":0.7192220091819763,"adjusted":0.7192220091819763,"volume":373104594,"complete":true},{"date":"2026-06-23","close":0.703482985496521,"adjusted":0.703482985496521,"volume":390385670,"complete":true},{"date":"2026-06-24","close":0.6847820281982422,"adjusted":0.6847820281982422,"volume":397136648,"complete":true},{"date":"2026-06-25","close":0.6821979880332947,"adjusted":0.6821979880332947,"volume":397107330,"complete":true},{"date":"2026-06-26","close":0.6970329880714417,"adjusted":0.6970329880714417,"volume":368753438,"complete":true},{"date":"2026-06-27","close":0.6840680241584778,"adjusted":0.6840680241584778,"volume":274899838,"complete":true},{"date":"2026-06-28","close":0.6807289719581604,"adjusted":0.6807289719581604,"volume":187931631,"complete":true},{"date":"2026-06-29","close":0.7018499970436096,"adjusted":0.7018499970436096,"volume":287911097,"complete":true},{"date":"2026-06-30","close":0.6897680163383484,"adjusted":0.6897680163383484,"volume":254943069,"complete":true},{"date":"2026-07-01","close":0.7154589891433716,"adjusted":0.7154589891433716,"volume":312967456,"complete":true},{"date":"2026-07-02","close":0.7338129878044128,"adjusted":0.7338129878044128,"volume":295371822,"complete":true},{"date":"2026-07-03","close":0.7695770263671875,"adjusted":0.7695770263671875,"volume":308654722,"complete":true},{"date":"2026-07-04","close":0.7613279819488525,"adjusted":0.7613279819488525,"volume":234930310,"complete":true},{"date":"2026-07-05","close":0.7554829716682434,"adjusted":0.7554829716682434,"volume":228834738,"complete":true},{"date":"2026-07-06","close":0.7485439777374268,"adjusted":0.7485439777374268,"volume":298639733,"complete":true},{"date":"2026-07-07","close":0.72775799036026,"adjusted":0.72775799036026,"volume":210461570,"complete":true},{"date":"2026-07-08","close":0.7099130153656006,"adjusted":0.7099130153656006,"volume":224859957,"complete":true},{"date":"2026-07-09","close":0.716621994972229,"adjusted":0.716621994972229,"volume":160080322,"complete":true},{"date":"2026-07-10","close":0.7378659844398499,"adjusted":0.7378659844398499,"volume":197917807,"complete":true},{"date":"2026-07-11","close":0.7293310165405273,"adjusted":0.7293310165405273,"volume":170328477,"complete":true},{"date":"2026-07-12","close":0.7359049916267395,"adjusted":0.7359049916267395,"volume":156296755,"complete":true},{"date":"2026-07-13","close":0.7204740047454834,"adjusted":0.7204740047454834,"volume":150961515,"complete":true},{"date":"2026-07-14","close":0.7616350054740906,"adjusted":0.7616350054740906,"volume":264410337,"complete":true},{"date":"2026-07-15","close":0.7549899816513062,"adjusted":0.7549899816513062,"volume":198300394,"complete":true},{"date":"2026-07-16","close":0.7385010123252869,"adjusted":0.7385010123252869,"volume":231486269,"complete":true},{"date":"2026-07-17","close":0.7397260069847107,"adjusted":0.7397260069847107,"volume":191912687,"complete":true},{"date":"2026-07-18","close":0.7424439787864685,"adjusted":0.7424439787864685,"volume":113387525,"complete":true},{"date":"2026-07-19","close":0.7485340237617493,"adjusted":0.7485340237617493,"volume":138453208,"complete":true},{"date":"2026-07-20","close":0.7639570236206055,"adjusted":0.7639570236206055,"volume":225517263,"complete":true},{"date":"2026-07-21","close":0.7710769772529602,"adjusted":0.7710769772529602,"volume":192814322,"complete":true},{"date":"2026-07-22","close":0.7640320062637329,"adjusted":0.7640320062637329,"volume":228534029,"complete":true},{"date":"2026-07-23","close":0.7437700033187866,"adjusted":0.7437700033187866,"volume":192741736,"complete":true},{"date":"2026-07-24","close":0.71036297082901,"adjusted":0.71036297082901,"volume":211415466,"complete":true},{"date":"2026-07-25","close":0.710470974445343,"adjusted":0.710470974445343,"volume":115549270,"complete":true},{"date":"2026-07-26","close":0.7222880125045776,"adjusted":0.7222880125045776,"volume":129165798,"complete":true},{"date":"2026-07-27","close":0.6804550290107727,"adjusted":0.6804550290107727,"volume":210599320,"complete":true},{"date":"2026-07-28","close":0.69166100025177,"adjusted":0.69166100025177,"volume":173555188,"complete":true},{"date":"2026-07-29","close":0.6854419708251953,"adjusted":0.6854419708251953,"volume":151005251,"complete":true},{"date":"2026-07-30","close":0.6922810077667236,"adjusted":0.6922810077667236,"volume":136183866,"complete":true},{"date":"2026-07-31","close":0.6812610030174255,"adjusted":0.6812610030174255,"volume":144079171,"complete":true},{"date":"2026-08-01","close":0.6751980185508728,"adjusted":0.6751980185508728,"volume":102283034,"complete":true},{"date":"2026-08-02","close":0.6885660290718079,"adjusted":0.6885660290718079,"volume":120735064,"complete":true},{"date":"2026-08-03","close":0.6901950240135193,"adjusted":0.6901950240135193,"volume":116652133,"complete":true},{"date":"2026-08-04","close":0.6926820278167725,"adjusted":0.6926820278167725,"volume":106136033,"complete":true},{"date":"2026-08-05","close":0.6895549893379211,"adjusted":0.6895549893379211,"volume":135916222,"complete":true},{"date":"2026-08-06","close":0.6714419722557068,"adjusted":0.6714419722557068,"volume":159660311,"complete":true},{"date":"2026-08-07","close":0.6717590093612671,"adjusted":0.6717590093612671,"volume":171904443,"complete":true},{"date":"2026-08-08","close":0.6921669840812683,"adjusted":0.6921669840812683,"volume":177195489,"complete":true},{"date":"2026-08-09","close":0.6854199767112732,"adjusted":0.6854199767112732,"volume":135334466,"complete":true},{"date":"2026-08-10","close":0.6839939951896667,"adjusted":0.6839939951896667,"volume":167212691,"complete":true},{"date":"2026-08-11","close":0.6924110054969788,"adjusted":0.6924110054969788,"volume":151892978,"complete":true},{"date":"2026-08-12","close":0.6807649731636047,"adjusted":0.6807649731636047,"volume":146224949,"complete":true},{"date":"2026-08-13","close":0.6887419819831848,"adjusted":0.6887419819831848,"volume":125455648,"complete":true},{"date":"2026-08-14","close":0.6816650032997131,"adjusted":0.6816650032997131,"volume":137278790,"complete":true},{"date":"2026-08-15","close":0.6766520142555237,"adjusted":0.6766520142555237,"volume":84393328,"complete":true},{"date":"2026-08-16","close":0.6701260209083557,"adjusted":0.6701260209083557,"volume":75549459,"complete":true},{"date":"2026-08-17","close":0.674688994884491,"adjusted":0.674688994884491,"volume":108363557,"complete":true},{"date":"2026-08-18","close":0.6516979932785034,"adjusted":0.6516979932785034,"volume":270388460,"complete":true},{"date":"2026-08-19","close":0.7056490182876587,"adjusted":0.7056490182876587,"volume":361884988,"complete":true},{"date":"2026-08-20","close":0.7336559891700745,"adjusted":0.7336559891700745,"volume":464906284,"complete":true},{"date":"2026-08-21","close":0.8440709710121155,"adjusted":0.8440709710121155,"volume":961825519,"complete":true},{"date":"2026-08-22","close":0.8154090046882629,"adjusted":0.8154090046882629,"volume":1216241226,"complete":true},{"date":"2026-08-23","close":0.8519279956817627,"adjusted":0.8519279956817627,"volume":751025522,"complete":true},{"date":"2026-08-24","close":0.79721599817276,"adjusted":0.79721599817276,"volume":716761906,"complete":true},{"date":"2026-08-25","close":0.7573069930076599,"adjusted":0.7573069930076599,"volume":655623928,"complete":true},{"date":"2026-08-26","close":0.7674400210380554,"adjusted":0.7674400210380554,"volume":423385693,"complete":true},{"date":"2026-08-27","close":0.7803890109062195,"adjusted":0.7803890109062195,"volume":557340010,"complete":true},{"date":"2026-08-28","close":0.7431169748306274,"adjusted":0.7431169748306274,"volume":476953063,"complete":true},{"date":"2026-08-29","close":0.7451429963111877,"adjusted":0.7451429963111877,"volume":214858592,"complete":true},{"date":"2026-08-30","close":0.7111830115318298,"adjusted":0.7111830115318298,"volume":392105281,"complete":true},{"date":"2026-08-31","close":0.7264130115509033,"adjusted":0.7264130115509033,"volume":422329169,"complete":true},{"date":"2026-09-01","close":0.7216899991035461,"adjusted":0.7216899991035461,"volume":391247589,"complete":true},{"date":"2026-09-02","close":0.7451310157775879,"adjusted":0.7451310157775879,"volume":404135411,"complete":true},{"date":"2026-09-03","close":0.7833340167999268,"adjusted":0.7833340167999268,"volume":664379759,"complete":true},{"date":"2026-09-04","close":0.7554590106010437,"adjusted":0.7554590106010437,"volume":447745761,"complete":true},{"date":"2026-09-05","close":0.7949280142784119,"adjusted":0.7949280142784119,"volume":640728194,"complete":true},{"date":"2026-09-06","close":0.8095470070838928,"adjusted":0.8095470070838928,"volume":522473479,"complete":true},{"date":"2026-09-07","close":0.819553017616272,"adjusted":0.819553017616272,"volume":774316782,"complete":true},{"date":"2026-09-08","close":0.8102070093154907,"adjusted":0.8102070093154907,"volume":620570835,"complete":true},{"date":"2026-09-09","close":0.7720710039138794,"adjusted":0.7720710039138794,"volume":587123048,"complete":true},{"date":"2026-09-10","close":0.7270730137825012,"adjusted":0.7270730137825012,"volume":434281068,"complete":true},{"date":"2026-09-11","close":0.7249050140380859,"adjusted":0.7249050140380859,"volume":623546805,"complete":true},{"date":"2026-09-12","close":0.7248029708862305,"adjusted":0.7248029708862305,"volume":246085835,"complete":true},{"date":"2026-09-13","close":0.7014099955558777,"adjusted":0.7014099955558777,"volume":300669207,"complete":true},{"date":"2026-09-14","close":0.7205259799957275,"adjusted":0.7205259799957275,"volume":516541143,"complete":true},{"date":"2026-09-15","close":0.6869170069694519,"adjusted":0.6869170069694519,"volume":532427097,"complete":true},{"date":"2026-09-16","close":0.7138260006904602,"adjusted":0.7138260006904602,"volume":503101228,"complete":true},{"date":"2026-09-17","close":0.7408620119094849,"adjusted":0.7408620119094849,"volume":420095965,"complete":true},{"date":"2026-09-18","close":0.8139100074768066,"adjusted":0.8139100074768066,"volume":834601501,"complete":true},{"date":"2026-09-19","close":0.8581879734992981,"adjusted":0.8581879734992981,"volume":977805202,"complete":true},{"date":"2026-09-20","close":0.8971269726753235,"adjusted":0.8971269726753235,"volume":1062989038,"complete":true},{"date":"2026-09-21","close":1.0380589962005615,"adjusted":1.0380589962005615,"volume":2040039866,"complete":true},{"date":"2026-09-22","close":1.023717999458313,"adjusted":1.023717999458313,"volume":1203058335,"complete":true},{"date":"2026-09-23","close":0.9592840075492859,"adjusted":0.9592840075492859,"volume":1075551263,"complete":true},{"date":"2026-09-24","close":1.0118680000305176,"adjusted":1.0118680000305176,"volume":796246690,"complete":true},{"date":"2026-09-25","close":1.1927109956741333,"adjusted":1.1927109956741333,"volume":1750926402,"complete":true},{"date":"2026-09-26","close":1.1646260023117065,"adjusted":1.1646260023117065,"volume":847233053,"complete":true},{"date":"2026-09-27","close":1.2682290077209473,"adjusted":1.2682290077209473,"volume":1253965801,"complete":true},{"date":"2026-09-28","close":1.1667059659957886,"adjusted":1.1667059659957886,"volume":1636006754,"complete":true},{"date":"2026-09-29","close":1.1508539915084839,"adjusted":1.1508539915084839,"volume":1076237590,"complete":true},{"date":"2026-09-30","close":1.162911057472229,"adjusted":1.162911057472229,"volume":1124743388,"complete":true},{"date":"2026-10-01","close":1.1755950450897217,"adjusted":1.1755950450897217,"volume":827339608,"complete":true},{"date":"2026-10-02","close":1.147449016571045,"adjusted":1.147449016571045,"volume":956049710,"complete":true},{"date":"2026-10-03","close":1.1830140352249146,"adjusted":1.1830140352249146,"volume":630879252,"complete":true},{"date":"2026-10-04","close":1.2094899415969849,"adjusted":1.2094899415969849,"volume":766583457,"complete":true},{"date":"2026-10-05","close":1.2130340337753296,"adjusted":1.2130340337753296,"volume":940628279,"complete":true},{"date":"2026-10-06","close":1.1787079572677612,"adjusted":1.1787079572677612,"volume":586781377,"complete":true},{"date":"2026-10-07","close":1.1271369457244873,"adjusted":1.1271369457244873,"volume":772342345,"complete":true},{"date":"2026-10-08","close":1.0401309728622437,"adjusted":1.0401309728622437,"volume":1103329300,"complete":true},{"date":"2026-10-09","close":1.069478988647461,"adjusted":1.069478988647461,"volume":514114475,"complete":true},{"date":"2026-10-11","close":1.110700011253357,"adjusted":1.110700011253357,"volume":531179200,"complete":false}],"supply":[{"date":"2023-05-31","value":514649369.9487179},{"date":"2023-06-30","value":582598087.8974359},{"date":"2023-07-31","value":654546805.8461539},{"date":"2023-08-31","value":723162190.4615384},{"date":"2023-09-30","value":791777575.076923},{"date":"2023-10-31","value":860392959.6923076},{"date":"2023-11-30","value":965577711.3126922},{"date":"2023-12-31","value":1033262462.9330767},{"date":"2024-01-31","value":1100947214.5534613},{"date":"2024-02-29","value":1165931966.173846},{"date":"2024-03-31","value":1230916717.7942307},{"date":"2024-04-30","value":1295901469.4146154},{"date":"2024-05-31","value":2339196965.7338886},{"date":"2024-06-30","value":2426143880.7088885},{"date":"2024-07-31","value":2512208503.6838884},{"date":"2024-08-31","value":2596086126.6588883},{"date":"2024-09-30","value":2679963749.6338882},{"date":"2024-10-31","value":2763841372.608888},{"date":"2024-11-30","value":2845750695.583888},{"date":"2024-12-31","value":2927660018.558888},{"date":"2025-01-31","value":3009569341.533888},{"date":"2025-02-28","value":3089707194.508888},{"date":"2025-03-31","value":3169845047.4838877},{"date":"2025-04-30","value":3249982900.4588876},{"date":"2025-05-31","value":3338327017.9116654},{"date":"2025-06-30","value":3396671135.3644433},{"date":"2025-07-31","value":3455015252.817221},{"date":"2025-08-31","value":3511924479.5699987},{"date":"2025-09-30","value":3568833706.3227763},{"date":"2025-10-31","value":3625742933.075554},{"date":"2025-11-30","value":3681325480.198332},{"date":"2025-12-31","value":3736866360.6511097},{"date":"2026-01-31","value":3792183074.7738876},{"date":"2026-02-28","value":3846172527.4296656},{"date":"2026-03-31","value":3899984688.4154434},{"date":"2026-04-30","value":3953388932.0712214},{"date":"2026-05-31","value":4005418369.566699},{"date":"2026-06-30","value":4029196852.454399},{"date":"2026-07-31","value":4052334085.342099},{"date":"2026-08-31","value":4074529886.4415293},{"date":"2026-09-30","value":4096537146.5409594},{"date":"2026-10-31","value":4118270447.6403894},{"date":"2026-11-30","value":4139043544.1303763},{"date":"2026-12-31","value":4159640598.620363},{"date":"2027-01-31","value":4180107445.11035},{"date":"2027-02-28","value":4199598189.8518386},{"date":"2027-03-31","value":4218956351.593327},{"date":"2027-04-30","value":4238254304.3348155},{"date":"2027-05-31","value":4255680822.3026547},{"date":"2027-06-30","value":4273007131.270494},{"date":"2027-07-31","value":4290253232.238333},{"date":"2027-08-31","value":4306881659.809889},{"date":"2027-09-30","value":4323510087.381444},{"date":"2027-10-31","value":4340138514.952999},{"date":"2027-11-30","value":4356211036.467899},{"date":"2027-12-31","value":4372283557.9828},{"date":"2028-01-31","value":4388356079.4977},{"date":"2028-02-29","value":4403928285.561609},{"date":"2028-03-31","value":4419500491.625519},{"date":"2028-04-30","value":4435072697.689428},{"date":"2028-05-31","value":4450194619.847447},{"date":"2028-06-30","value":4465316542.005466},{"date":"2028-07-31","value":4480438464.163486},{"date":"2028-08-31","value":4495155130.806203},{"date":"2028-09-30","value":4509871797.44892},{"date":"2028-10-31","value":4524588464.091638},{"date":"2028-11-30","value":4538940400.770583},{"date":"2028-12-31","value":4553292337.449529},{"date":"2029-01-31","value":4567644274.128474},{"date":"2029-02-28","value":4581667953.840025},{"date":"2029-03-31","value":4595691633.551576},{"date":"2029-04-30","value":4609715313.263126},{"date":"2029-05-31","value":4623443561.704022},{"date":"2029-06-30","value":4637171810.144918},{"date":"2029-07-31","value":4650900058.585814},{"date":"2029-08-31","value":4664362418.883121},{"date":"2029-09-30","value":4677824779.180427},{"date":"2029-10-31","value":4691287139.477733},{"date":"2029-11-30","value":4704510200.445808},{"date":"2029-12-31","value":4717733261.413884},{"date":"2030-01-31","value":4730956322.38196},{"date":"2030-02-28","value":4743964013.953728},{"date":"2030-03-31","value":4756971705.525496},{"date":"2030-04-30","value":4769979397.097263},{"date":"2030-05-31","value":4782793256.212355}],"analysis":{"all":{"models":{"levels":{"status":"ok","n":41,"small_sample":false,"r2":0.201827,"coefficients":{"intercept":-9.70882217,"log_supply":0.46419912},"holdout_r2":-4.095572},"linear":{"status":"ok","n":41,"small_sample":false,"r2":0.101065,"coefficients":{"intercept":0.88878699,"supply_millions":0.00029198},"holdout_r2":-6.28728},"returns":{"status":"not_comparable","n":0,"r2":null,"coefficients":{},"holdout_r2":null},"market":{"status":"not_comparable","n":0,"r2":null,"coefficients":{},"holdout_r2":null}},"events":[],"event_count":0,"mean_after":null,"mean_before":null,"turns":0,"window":["2023-05-03","2026-10-09"],"benchmark":"BTC","as_of":"current_reconstruction"},"1y":{"models":{"levels":{"status":"ok","n":12,"small_sample":false,"r2":0.691912,"coefficients":{"intercept":161.66417277,"log_supply":-7.31920108},"holdout_r2":null},"linear":{"status":"ok","n":12,"small_sample":false,"r2":0.643266,"coefficients":{"intercept":10.34735771,"supply_millions":-0.00237005},"holdout_r2":null},"returns":{"status":"not_comparable","n":0,"r2":null,"coefficients":{},"holdout_r2":null},"market":{"status":"not_comparable","n":0,"r2":null,"coefficients":{},"holdout_r2":null}},"events":[],"event_count":0,"mean_after":null,"mean_before":null,"turns":0,"window":["2025-10-11","2026-10-09"],"benchmark":"BTC","as_of":"current_reconstruction"},"3m":{"models":{"levels":{"status":"ok","n":3,"small_sample":true,"r2":0.835582,"coefficients":{"intercept":-1088.90648448,"log_supply":49.20112568},"holdout_r2":null},"linear":{"status":"ok","n":3,"small_sample":true,"r2":0.817736,"coefficients":{"intercept":-43.48821908,"supply_millions":0.01088365},"holdout_r2":null},"returns":{"status":"not_comparable","n":0,"r2":null,"coefficients":{},"holdout_r2":null},"market":{"status":"not_comparable","n":0,"r2":null,"coefficients":{},"holdout_r2":null}},"events":[],"event_count":0,"mean_after":null,"mean_before":null,"turns":0,"window":["2026-07-11","2026-10-09"],"benchmark":"BTC","as_of":"current_reconstruction"}},"price_source":{"symbol":"SUI20947-USD","currency":"USD","interval":"1d","retrieved_at":"2026-10-11T02:00:23.000579Z","source_url":"https://query1.finance.yahoo.com/v8/finance/chart/SUI20947-USD?interval=1d&period1=1683072000&period2=1791684023&events=splits%2Cdiv","sha256":"c8191370ebadc69fc2e6bf1fbe9560dc0ffeefa33b33219da6cebefa6763636b"},"schedule_source":{"kind":"issuer_live_table","checked_at":"2026-10-11T02:00:23.474030+00:00","url":"https://sui-circulation.suiexplorer.com/api/sui_circulation","sha256":"21dbd351e1891c463f7bc119812bda79ac05b431fc9884282330df0d6fd90c49"},"schedule_error":null,"state":"current","last_attempt":"2026-10-11T02:00:21.901049+00:00","error":null,"benchmark_as_of":"2026-10-11"},{"id":"APT","definition":{"id":"APT","name":"Aptos","category":"token","price_symbol":"APT21794-USD","price_start":"2022-10-12","unit":"APT","supply_label":"Contributor + investor vesting","basis":"324,782,640.233 original contributor and investor tokens; four-year lockup schedule.","coverage":"dated","notes":["Six monthly tranches of 3/48, then thirty of 1/48. Original vesting ends October 12, 2026.","Community/foundation grants, staking issuance and burns are separate."],"releases":[{"id":"aptos-2023-11-12-contributor-+-investor-vesting","date":"2023-11-12","amount":20298915.014562503,"label":"Contributor + investor vesting","source":"aptos","detail":"Original fixed allocation only; staking rewards and foundation/community distributions are excluded.","precision":"day","kind":"cliff","eligible":true},{"id":"aptos-2023-12-12-contributor-+-investor-vesting","date":"2023-12-12","amount":20298915.014562503,"label":"Contributor + investor vesting","source":"aptos","detail":"Original fixed allocation only; staking rewards and foundation/community distributions are excluded.","precision":"day","kind":"cliff","eligible":true},{"id":"aptos-2024-01-12-contributor-+-investor-vesting","date":"2024-01-12","amount":20298915.014562503,"label":"Contributor + investor vesting","source":"aptos","detail":"Original fixed allocation only; staking rewards and foundation/community distributions are excluded.","precision":"day","kind":"cliff","eligible":true},{"id":"aptos-2024-02-12-contributor-+-investor-vesting","date":"2024-02-12","amount":20298915.014562503,"label":"Contributor + investor vesting","source":"aptos","detail":"Original fixed allocation only; staking rewards and foundation/community distributions are excluded.","precision":"day","kind":"cliff","eligible":true},{"id":"aptos-2024-03-12-contributor-+-investor-vesting","date":"2024-03-12","amount":20298915.014562503,"label":"Contributor + investor vesting","source":"aptos","detail":"Original fixed allocation only; staking rewards and foundation/community distributions are excluded.","precision":"day","kind":"cliff","eligible":true},{"id":"aptos-2024-04-12-contributor-+-investor-vesting","date":"2024-04-12","amount":20298915.014562503,"label":"Contributor + investor vesting","source":"aptos","detail":"Original fixed allocation only; staking rewards and foundation/community distributions are excluded.","precision":"day","kind":"cliff","eligible":true},{"id":"aptos-2024-05-12-contributor-+-investor-vesting","date":"2024-05-12","amount":6766305.004854167,"label":"Contributor + investor vesting","source":"aptos","detail":"Original fixed allocation only; staking rewards and foundation/community distributions are excluded.","precision":"day","kind":"cliff","eligible":true},{"id":"aptos-2024-06-12-contributor-+-investor-vesting","date":"2024-06-12","amount":6766305.004854167,"label":"Contributor + investor vesting","source":"aptos","detail":"Original fixed allocation only; staking rewards and foundation/community distributions are excluded.","precision":"day","kind":"cliff","eligible":true},{"id":"aptos-2024-07-12-contributor-+-investor-vesting","date":"2024-07-12","amount":6766305.004854167,"label":"Contributor + investor vesting","source":"aptos","detail":"Original fixed allocation only; staking rewards and foundation/community distributions are excluded.","precision":"day","kind":"cliff","eligible":true},{"id":"aptos-2024-08-12-contributor-+-investor-vesting","date":"2024-08-12","amount":6766305.004854167,"label":"Contributor + investor vesting","source":"aptos","detail":"Original fixed allocation only; staking rewards and foundation/community distributions are excluded.","precision":"day","kind":"cliff","eligible":true},{"id":"aptos-2024-09-12-contributor-+-investor-vesting","date":"2024-09-12","amount":6766305.004854167,"label":"Contributor + investor vesting","source":"aptos","detail":"Original fixed allocation only; staking rewards and foundation/community distributions are excluded.","precision":"day","kind":"cliff","eligible":true},{"id":"aptos-2024-10-12-contributor-+-investor-vesting","date":"2024-10-12","amount":6766305.004854167,"label":"Contributor + investor vesting","source":"aptos","detail":"Original fixed allocation only; staking rewards and foundation/community distributions are excluded.","precision":"day","kind":"cliff","eligible":true},{"id":"aptos-2024-11-12-contributor-+-investor-vesting","date":"2024-11-12","amount":6766305.004854167,"label":"Contributor + investor vesting","source":"aptos","detail":"Original fixed allocation only; staking rewards and foundation/community distributions are excluded.","precision":"day","kind":"cliff","eligible":true},{"id":"aptos-2024-12-12-contributor-+-investor-vesting","date":"2024-12-12","amount":6766305.004854167,"label":"Contributor + investor vesting","source":"aptos","detail":"Original fixed allocation only; staking rewards and foundation/community distributions are excluded.","precision":"day","kind":"cliff","eligible":true},{"id":"aptos-2025-01-12-contributor-+-investor-vesting","date":"2025-01-12","amount":6766305.004854167,"label":"Contributor + investor vesting","source":"aptos","detail":"Original fixed allocation only; staking rewards and foundation/community distributions are excluded.","precision":"day","kind":"cliff","eligible":true},{"id":"aptos-2025-02-12-contributor-+-investor-vesting","date":"2025-02-12","amount":6766305.004854167,"label":"Contributor + investor vesting","source":"aptos","detail":"Original fixed allocation only; staking rewards and foundation/community distributions are excluded.","precision":"day","kind":"cliff","eligible":true},{"id":"aptos-2025-03-12-contributor-+-investor-vesting","date":"2025-03-12","amount":6766305.004854167,"label":"Contributor + investor vesting","source":"aptos","detail":"Original fixed allocation only; staking rewards and foundation/community distributions are excluded.","precision":"day","kind":"cliff","eligible":true},{"id":"aptos-2025-04-12-contributor-+-investor-vesting","date":"2025-04-12","amount":6766305.004854167,"label":"Contributor + investor vesting","source":"aptos","detail":"Original fixed allocation only; staking rewards and foundation/community distributions are excluded.","precision":"day","kind":"cliff","eligible":true},{"id":"aptos-2025-05-12-contributor-+-investor-vesting","date":"2025-05-12","amount":6766305.004854167,"label":"Contributor + investor vesting","source":"aptos","detail":"Original fixed allocation only; staking rewards and foundation/community distributions are excluded.","precision":"day","kind":"cliff","eligible":true},{"id":"aptos-2025-06-12-contributor-+-investor-vesting","date":"2025-06-12","amount":6766305.004854167,"label":"Contributor + investor vesting","source":"aptos","detail":"Original fixed allocation only; staking rewards and foundation/community distributions are excluded.","precision":"day","kind":"cliff","eligible":true},{"id":"aptos-2025-07-12-contributor-+-investor-vesting","date":"2025-07-12","amount":6766305.004854167,"label":"Contributor + investor vesting","source":"aptos","detail":"Original fixed allocation only; staking rewards and foundation/community distributions are excluded.","precision":"day","kind":"cliff","eligible":true},{"id":"aptos-2025-08-12-contributor-+-investor-vesting","date":"2025-08-12","amount":6766305.004854167,"label":"Contributor + investor vesting","source":"aptos","detail":"Original fixed allocation only; staking rewards and foundation/community distributions are excluded.","precision":"day","kind":"cliff","eligible":true},{"id":"aptos-2025-09-12-contributor-+-investor-vesting","date":"2025-09-12","amount":6766305.004854167,"label":"Contributor + investor vesting","source":"aptos","detail":"Original fixed allocation only; staking rewards and foundation/community distributions are excluded.","precision":"day","kind":"cliff","eligible":true},{"id":"aptos-2025-10-12-contributor-+-investor-vesting","date":"2025-10-12","amount":6766305.004854167,"label":"Contributor + investor vesting","source":"aptos","detail":"Original fixed allocation only; staking rewards and foundation/community distributions are excluded.","precision":"day","kind":"cliff","eligible":true},{"id":"aptos-2025-11-12-contributor-+-investor-vesting","date":"2025-11-12","amount":6766305.004854167,"label":"Contributor + investor vesting","source":"aptos","detail":"Original fixed allocation only; staking rewards and foundation/community distributions are excluded.","precision":"day","kind":"cliff","eligible":true},{"id":"aptos-2025-12-12-contributor-+-investor-vesting","date":"2025-12-12","amount":6766305.004854167,"label":"Contributor + investor vesting","source":"aptos","detail":"Original fixed allocation only; staking rewards and foundation/community distributions are excluded.","precision":"day","kind":"cliff","eligible":true},{"id":"aptos-2026-01-12-contributor-+-investor-vesting","date":"2026-01-12","amount":6766305.004854167,"label":"Contributor + investor vesting","source":"aptos","detail":"Original fixed allocation only; staking rewards and foundation/community distributions are excluded.","precision":"day","kind":"cliff","eligible":true},{"id":"aptos-2026-02-12-contributor-+-investor-vesting","date":"2026-02-12","amount":6766305.004854167,"label":"Contributor + investor vesting","source":"aptos","detail":"Original fixed allocation only; staking rewards and foundation/community distributions are excluded.","precision":"day","kind":"cliff","eligible":true},{"id":"aptos-2026-03-12-contributor-+-investor-vesting","date":"2026-03-12","amount":6766305.004854167,"label":"Contributor + investor vesting","source":"aptos","detail":"Original fixed allocation only; staking rewards and foundation/community distributions are excluded.","precision":"day","kind":"cliff","eligible":true},{"id":"aptos-2026-04-12-contributor-+-investor-vesting","date":"2026-04-12","amount":6766305.004854167,"label":"Contributor + investor vesting","source":"aptos","detail":"Original fixed allocation only; staking rewards and foundation/community distributions are excluded.","precision":"day","kind":"cliff","eligible":true},{"id":"aptos-2026-05-12-contributor-+-investor-vesting","date":"2026-05-12","amount":6766305.004854167,"label":"Contributor + investor vesting","source":"aptos","detail":"Original fixed allocation only; staking rewards and foundation/community distributions are excluded.","precision":"day","kind":"cliff","eligible":true},{"id":"aptos-2026-06-12-contributor-+-investor-vesting","date":"2026-06-12","amount":6766305.004854167,"label":"Contributor + investor vesting","source":"aptos","detail":"Original fixed allocation only; staking rewards and foundation/community distributions are excluded.","precision":"day","kind":"cliff","eligible":true},{"id":"aptos-2026-07-12-contributor-+-investor-vesting","date":"2026-07-12","amount":6766305.004854167,"label":"Contributor + investor vesting","source":"aptos","detail":"Original fixed allocation only; staking rewards and foundation/community distributions are excluded.","precision":"day","kind":"cliff","eligible":true},{"id":"aptos-2026-08-12-contributor-+-investor-vesting","date":"2026-08-12","amount":6766305.004854167,"label":"Contributor + investor vesting","source":"aptos","detail":"Original fixed allocation only; staking rewards and foundation/community distributions are excluded.","precision":"day","kind":"cliff","eligible":true},{"id":"aptos-2026-09-12-contributor-+-investor-vesting","date":"2026-09-12","amount":6766305.004854167,"label":"Contributor + investor vesting","source":"aptos","detail":"Original fixed allocation only; staking rewards and foundation/community distributions are excluded.","precision":"day","kind":"cliff","eligible":true},{"id":"aptos-2026-10-12-contributor-+-investor-vesting","date":"2026-10-12","amount":6766305.004854167,"label":"Contributor + investor vesting","source":"aptos","detail":"Original fixed allocation only; staking rewards and foundation/community distributions are excluded.","precision":"day","kind":"cliff","eligible":true}],"streams":[],"sources":[{"id":"aptos","title":"Aptos Foundation \u00b7 tokenomics","url":"https://aptosnetwork.com/currents/aptos-tokenomics-overview","kind":"issuer","reviewed_at":"2026-10-10","sha256":""}],"cik":null,"dynamic":null},"prices":[{"date":"2022-10-19","close":7.240589141845703,"adjusted":7.240589141845703,"volume":1893697459,"complete":true},{"date":"2022-10-20","close":7.360024929046631,"adjusted":7.360024929046631,"volume":529639711,"complete":true},{"date":"2022-10-21","close":7.4958391189575195,"adjusted":7.4958391189575195,"volume":538678089,"complete":true},{"date":"2022-10-22","close":8.933971405029297,"adjusted":8.933971405029297,"volume":1010096593,"complete":true},{"date":"2022-10-23","close":9.768685340881348,"adjusted":9.768685340881348,"volume":1563614567,"complete":true},{"date":"2022-10-24","close":9.530888557434082,"adjusted":9.530888557434082,"volume":859797309,"complete":true},{"date":"2022-10-25","close":8.794204711914062,"adjusted":8.794204711914062,"volume":750677399,"complete":true},{"date":"2022-10-26","close":9.195347785949707,"adjusted":9.195347785949707,"volume":635713216,"complete":true},{"date":"2022-10-27","close":8.699894905090332,"adjusted":8.699894905090332,"volume":611107035,"complete":true},{"date":"2022-10-28","close":8.16659927368164,"adjusted":8.16659927368164,"volume":559120148,"complete":true},{"date":"2022-10-29","close":7.951610088348389,"adjusted":7.951610088348389,"volume":529621532,"complete":true},{"date":"2022-10-30","close":7.826290130615234,"adjusted":7.826290130615234,"volume":451802445,"complete":true},{"date":"2022-10-31","close":7.946245193481445,"adjusted":7.946245193481445,"volume":345247064,"complete":true},{"date":"2022-11-01","close":8.17802906036377,"adjusted":8.17802906036377,"volume":360913949,"complete":true},{"date":"2022-11-02","close":7.375722885131836,"adjusted":7.375722885131836,"volume":490408273,"complete":true},{"date":"2022-11-03","close":7.229013919830322,"adjusted":7.229013919830322,"volume":228148317,"complete":true},{"date":"2022-11-04","close":7.6653242111206055,"adjusted":7.6653242111206055,"volume":285451797,"complete":true},{"date":"2022-11-05","close":7.630500793457031,"adjusted":7.630500793457031,"volume":338772743,"complete":true},{"date":"2022-11-06","close":7.298464775085449,"adjusted":7.298464775085449,"volume":451095887,"complete":true},{"date":"2022-11-07","close":6.993258953094482,"adjusted":6.993258953094482,"volume":337173352,"complete":true},{"date":"2022-11-08","close":5.371302127838135,"adjusted":5.371302127838135,"volume":648703258,"complete":true},{"date":"2022-11-09","close":3.9356789588928223,"adjusted":3.9356789588928223,"volume":491391441,"complete":true},{"date":"2022-11-10","close":5.143031120300293,"adjusted":5.143031120300293,"volume":499997318,"complete":true},{"date":"2022-11-11","close":5.136006832122803,"adjusted":5.136006832122803,"volume":303074926,"complete":true},{"date":"2022-11-12","close":4.531232833862305,"adjusted":4.531232833862305,"volume":137786926,"complete":true},{"date":"2022-11-13","close":4.227581977844238,"adjusted":4.227581977844238,"volume":141540550,"complete":true},{"date":"2022-11-14","close":4.184992790222168,"adjusted":4.184992790222168,"volume":187926877,"complete":true},{"date":"2022-11-15","close":4.3374528884887695,"adjusted":4.3374528884887695,"volume":193401338,"complete":true},{"date":"2022-11-16","close":4.505821228027344,"adjusted":4.505821228027344,"volume":281689115,"complete":true},{"date":"2022-11-17","close":4.666947841644287,"adjusted":4.666947841644287,"volume":260154917,"complete":true},{"date":"2022-11-18","close":4.7171549797058105,"adjusted":4.7171549797058105,"volume":169525287,"complete":true},{"date":"2022-11-19","close":4.631548881530762,"adjusted":4.631548881530762,"volume":85115298,"complete":true},{"date":"2022-11-20","close":4.094278812408447,"adjusted":4.094278812408447,"volume":106295381,"complete":true},{"date":"2022-11-21","close":4.067008972167969,"adjusted":4.067008972167969,"volume":141358232,"complete":true},{"date":"2022-11-22","close":4.315392017364502,"adjusted":4.315392017364502,"volume":135898407,"complete":true},{"date":"2022-11-23","close":4.441544055938721,"adjusted":4.441544055938721,"volume":112618897,"complete":true},{"date":"2022-11-24","close":4.446268081665039,"adjusted":4.446268081665039,"volume":128060094,"complete":true},{"date":"2022-11-25","close":4.430447101593018,"adjusted":4.430447101593018,"volume":87493032,"complete":true},{"date":"2022-11-26","close":4.768651008605957,"adjusted":4.768651008605957,"volume":225885264,"complete":true},{"date":"2022-11-27","close":4.785311222076416,"adjusted":4.785311222076416,"volume":137749662,"complete":true},{"date":"2022-11-28","close":4.483098983764648,"adjusted":4.483098983764648,"volume":106811395,"complete":true},{"date":"2022-11-29","close":4.6770429611206055,"adjusted":4.6770429611206055,"volume":101113072,"complete":true},{"date":"2022-11-30","close":4.775721073150635,"adjusted":4.775721073150635,"volume":91144831,"complete":true},{"date":"2022-12-01","close":4.645680904388428,"adjusted":4.645680904388428,"volume":61694938,"complete":true},{"date":"2022-12-02","close":4.910121917724609,"adjusted":4.910121917724609,"volume":111016785,"complete":true},{"date":"2022-12-03","close":5.1078290939331055,"adjusted":5.1078290939331055,"volume":172182318,"complete":true},{"date":"2022-12-04","close":5.194817066192627,"adjusted":5.194817066192627,"volume":143548505,"complete":true},{"date":"2022-12-05","close":5.161661148071289,"adjusted":5.161661148071289,"volume":119079407,"complete":true},{"date":"2022-12-06","close":5.053658962249756,"adjusted":5.053658962249756,"volume":102185217,"complete":true},{"date":"2022-12-07","close":4.818019866943359,"adjusted":4.818019866943359,"volume":98685739,"complete":true},{"date":"2022-12-08","close":4.921112060546875,"adjusted":4.921112060546875,"volume":81153970,"complete":true},{"date":"2022-12-09","close":4.807733058929443,"adjusted":4.807733058929443,"volume":49175267,"complete":true},{"date":"2022-12-10","close":4.784294128417969,"adjusted":4.784294128417969,"volume":31476781,"complete":true},{"date":"2022-12-11","close":4.673612117767334,"adjusted":4.673612117767334,"volume":44380638,"complete":true},{"date":"2022-12-12","close":4.525636196136475,"adjusted":4.525636196136475,"volume":68166300,"complete":true},{"date":"2022-12-13","close":4.628009796142578,"adjusted":4.628009796142578,"volume":87863004,"complete":true},{"date":"2022-12-14","close":4.705554962158203,"adjusted":4.705554962158203,"volume":81558782,"complete":true},{"date":"2022-12-15","close":4.666009902954102,"adjusted":4.666009902954102,"volume":98946312,"complete":true},{"date":"2022-12-16","close":4.054845809936523,"adjusted":4.054845809936523,"volume":103187774,"complete":true},{"date":"2022-12-17","close":4.094766139984131,"adjusted":4.094766139984131,"volume":77162683,"complete":true},{"date":"2022-12-18","close":4.058813095092773,"adjusted":4.058813095092773,"volume":57587828,"complete":true},{"date":"2022-12-19","close":3.8096659183502197,"adjusted":3.8096659183502197,"volume":68992404,"complete":true},{"date":"2022-12-20","close":3.9016358852386475,"adjusted":3.9016358852386475,"volume":62564291,"complete":true},{"date":"2022-12-21","close":3.7638089656829834,"adjusted":3.7638089656829834,"volume":53879235,"complete":true},{"date":"2022-12-22","close":3.708414077758789,"adjusted":3.708414077758789,"volume":60949761,"complete":true},{"date":"2022-12-23","close":3.7497119903564453,"adjusted":3.7497119903564453,"volume":38964027,"complete":true},{"date":"2022-12-24","close":3.7048909664154053,"adjusted":3.7048909664154053,"volume":22688621,"complete":true},{"date":"2022-12-25","close":3.580962896347046,"adjusted":3.580962896347046,"volume":40978183,"complete":true},{"date":"2022-12-26","close":3.6453299522399902,"adjusted":3.6453299522399902,"volume":33089867,"complete":true},{"date":"2022-12-27","close":3.594099998474121,"adjusted":3.594099998474121,"volume":39738541,"complete":true},{"date":"2022-12-28","close":3.2393178939819336,"adjusted":3.2393178939819336,"volume":94132723,"complete":true},{"date":"2022-12-29","close":3.212038040161133,"adjusted":3.212038040161133,"volume":64465899,"complete":true},{"date":"2022-12-30","close":3.417922019958496,"adjusted":3.417922019958496,"volume":98897504,"complete":true},{"date":"2022-12-31","close":3.4516899585723877,"adjusted":3.4516899585723877,"volume":80134881,"complete":true},{"date":"2023-01-01","close":3.5266599655151367,"adjusted":3.5266599655151367,"volume":46745846,"complete":true},{"date":"2023-01-02","close":3.761044979095459,"adjusted":3.761044979095459,"volume":116821396,"complete":true},{"date":"2023-01-03","close":3.8236029148101807,"adjusted":3.8236029148101807,"volume":129100464,"complete":true},{"date":"2023-01-04","close":3.8151309490203857,"adjusted":3.8151309490203857,"volume":148213279,"complete":true},{"date":"2023-01-05","close":3.7069320678710938,"adjusted":3.7069320678710938,"volume":92897772,"complete":true},{"date":"2023-01-06","close":3.859510898590088,"adjusted":3.859510898590088,"volume":94115158,"complete":true},{"date":"2023-01-07","close":3.834944009780884,"adjusted":3.834944009780884,"volume":47655694,"complete":true},{"date":"2023-01-08","close":3.923279047012329,"adjusted":3.923279047012329,"volume":70746108,"complete":true},{"date":"2023-01-09","close":5.212224006652832,"adjusted":5.212224006652832,"volume":577953988,"complete":true},{"date":"2023-01-10","close":5.527227878570557,"adjusted":5.527227878570557,"volume":838131347,"complete":true},{"date":"2023-01-11","close":5.295352935791016,"adjusted":5.295352935791016,"volume":371178595,"complete":true},{"date":"2023-01-12","close":6.507094860076904,"adjusted":6.507094860076904,"volume":587251760,"complete":true},{"date":"2023-01-13","close":6.836019992828369,"adjusted":6.836019992828369,"volume":710981678,"complete":true},{"date":"2023-01-14","close":7.703296184539795,"adjusted":7.703296184539795,"volume":1049753449,"complete":true},{"date":"2023-01-15","close":7.923215866088867,"adjusted":7.923215866088867,"volume":861854717,"complete":true},{"date":"2023-01-16","close":8.131538391113281,"adjusted":8.131538391113281,"volume":699975256,"complete":true},{"date":"2023-01-17","close":7.618651866912842,"adjusted":7.618651866912842,"volume":383555930,"complete":true},{"date":"2023-01-18","close":7.620642185211182,"adjusted":7.620642185211182,"volume":610268909,"complete":true},{"date":"2023-01-19","close":7.88909387588501,"adjusted":7.88909387588501,"volume":415917295,"complete":true},{"date":"2023-01-20","close":10.958182334899902,"adjusted":10.958182334899902,"volume":926796922,"complete":true},{"date":"2023-01-21","close":11.74831771850586,"adjusted":11.74831771850586,"volume":2266054454,"complete":true},{"date":"2023-01-22","close":13.309231758117676,"adjusted":13.309231758117676,"volume":2039546024,"complete":true},{"date":"2023-01-23","close":12.788148880004883,"adjusted":12.788148880004883,"volume":1196798340,"complete":true},{"date":"2023-01-24","close":12.342889785766602,"adjusted":12.342889785766602,"volume":912329389,"complete":true},{"date":"2023-01-25","close":18.32257652282715,"adjusted":18.32257652282715,"volume":2547197702,"complete":true},{"date":"2023-01-26","close":18.19307518005371,"adjusted":18.19307518005371,"volume":2179582478,"complete":true},{"date":"2023-01-27","close":17.745609283447266,"adjusted":17.745609283447266,"volume":1120503510,"complete":true},{"date":"2023-01-28","close":17.901304244995117,"adjusted":17.901304244995117,"volume":1354656263,"complete":true},{"date":"2023-01-29","close":18.31778907775879,"adjusted":18.31778907775879,"volume":1007270886,"complete":true},{"date":"2023-01-30","close":17.24434471130371,"adjusted":17.24434471130371,"volume":1768268388,"complete":true},{"date":"2023-01-31","close":16.74574851989746,"adjusted":16.74574851989746,"volume":1003617760,"complete":true},{"date":"2023-02-01","close":18.193723678588867,"adjusted":18.193723678588867,"volume":1171169584,"complete":true},{"date":"2023-02-02","close":17.199216842651367,"adjusted":17.199216842651367,"volume":1051759204,"complete":true},{"date":"2023-02-03","close":17.025434494018555,"adjusted":17.025434494018555,"volume":782539379,"complete":true},{"date":"2023-02-04","close":16.480382919311523,"adjusted":16.480382919311523,"volume":422144895,"complete":true},{"date":"2023-02-05","close":15.426562309265137,"adjusted":15.426562309265137,"volume":721099354,"complete":true},{"date":"2023-02-06","close":14.957624435424805,"adjusted":14.957624435424805,"volume":887004999,"complete":true},{"date":"2023-02-07","close":16.066146850585938,"adjusted":16.066146850585938,"volume":951278225,"complete":true},{"date":"2023-02-08","close":15.058317184448242,"adjusted":15.058317184448242,"volume":628725204,"complete":true},{"date":"2023-02-09","close":13.297669410705566,"adjusted":13.297669410705566,"volume":882298761,"complete":true},{"date":"2023-02-10","close":13.62783432006836,"adjusted":13.62783432006836,"volume":797677440,"complete":true},{"date":"2023-02-11","close":13.885954856872559,"adjusted":13.885954856872559,"volume":851140075,"complete":true},{"date":"2023-02-12","close":13.110206604003906,"adjusted":13.110206604003906,"volume":466981913,"complete":true},{"date":"2023-02-13","close":13.758503913879395,"adjusted":13.758503913879395,"volume":719238260,"complete":true},{"date":"2023-02-14","close":14.709190368652344,"adjusted":14.709190368652344,"volume":915922161,"complete":true},{"date":"2023-02-15","close":15.9513521194458,"adjusted":15.9513521194458,"volume":822243519,"complete":true},{"date":"2023-02-16","close":14.715970039367676,"adjusted":14.715970039367676,"volume":950331958,"complete":true},{"date":"2023-02-17","close":14.742901802062988,"adjusted":14.742901802062988,"volume":764201684,"complete":true},{"date":"2023-02-18","close":14.45045280456543,"adjusted":14.45045280456543,"volume":355909659,"complete":true},{"date":"2023-02-19","close":14.070516586303711,"adjusted":14.070516586303711,"volume":503278909,"complete":true},{"date":"2023-02-20","close":14.206357955932617,"adjusted":14.206357955932617,"volume":411976745,"complete":true},{"date":"2023-02-21","close":13.44544792175293,"adjusted":13.44544792175293,"volume":352014054,"complete":true},{"date":"2023-02-22","close":13.893339157104492,"adjusted":13.893339157104492,"volume":466432911,"complete":true},{"date":"2023-02-23","close":13.46182632446289,"adjusted":13.46182632446289,"volume":400050197,"complete":true},{"date":"2023-02-24","close":12.829524040222168,"adjusted":12.829524040222168,"volume":362704102,"complete":true},{"date":"2023-02-25","close":12.282505989074707,"adjusted":12.282505989074707,"volume":424372692,"complete":true},{"date":"2023-02-26","close":12.664834976196289,"adjusted":12.664834976196289,"volume":299416931,"complete":true},{"date":"2023-02-27","close":12.392657279968262,"adjusted":12.392657279968262,"volume":287398545,"complete":true},{"date":"2023-02-28","close":11.873184204101562,"adjusted":11.873184204101562,"volume":310019514,"complete":true},{"date":"2023-03-01","close":13.468859672546387,"adjusted":13.468859672546387,"volume":730806088,"complete":true},{"date":"2023-03-02","close":12.849194526672363,"adjusted":12.849194526672363,"volume":586157682,"complete":true},{"date":"2023-03-03","close":11.73399543762207,"adjusted":11.73399543762207,"volume":526220359,"complete":true},{"date":"2023-03-04","close":11.285680770874023,"adjusted":11.285680770874023,"volume":282779650,"complete":true},{"date":"2023-03-05","close":11.175492286682129,"adjusted":11.175492286682129,"volume":228118079,"complete":true},{"date":"2023-03-06","close":11.28074836730957,"adjusted":11.28074836730957,"volume":243807095,"complete":true},{"date":"2023-03-07","close":11.119725227355957,"adjusted":11.119725227355957,"volume":310418177,"complete":true},{"date":"2023-03-08","close":10.499427795410156,"adjusted":10.499427795410156,"volume":266940680,"complete":true},{"date":"2023-03-09","close":11.112950325012207,"adjusted":11.112950325012207,"volume":648179537,"complete":true},{"date":"2023-03-10","close":10.803266525268555,"adjusted":10.803266525268555,"volume":951511063,"complete":true},{"date":"2023-03-11","close":10.51811408996582,"adjusted":10.51811408996582,"volume":490385721,"complete":true},{"date":"2023-03-12","close":11.941588401794434,"adjusted":11.941588401794434,"volume":485062314,"complete":true},{"date":"2023-03-13","close":12.347437858581543,"adjusted":12.347437858581543,"volume":819928928,"complete":true},{"date":"2023-03-14","close":13.656712532043457,"adjusted":13.656712532043457,"volume":1168453033,"complete":true},{"date":"2023-03-15","close":12.26663589477539,"adjusted":12.26663589477539,"volume":798912382,"complete":true},{"date":"2023-03-16","close":12.402521133422852,"adjusted":12.402521133422852,"volume":500854528,"complete":true},{"date":"2023-03-17","close":13.55725383758545,"adjusted":13.55725383758545,"volume":529006031,"complete":true},{"date":"2023-03-18","close":12.789155006408691,"adjusted":12.789155006408691,"volume":600415439,"complete":true},{"date":"2023-03-19","close":13.036696434020996,"adjusted":13.036696434020996,"volume":334223334,"complete":true},{"date":"2023-03-20","close":12.10591983795166,"adjusted":12.10591983795166,"volume":307029650,"complete":true},{"date":"2023-03-21","close":12.304311752319336,"adjusted":12.304311752319336,"volume":263111063,"complete":true},{"date":"2023-03-22","close":13.17469310760498,"adjusted":13.17469310760498,"volume":472096156,"complete":true},{"date":"2023-03-23","close":13.268803596496582,"adjusted":13.268803596496582,"volume":432707685,"complete":true},{"date":"2023-03-24","close":12.224282264709473,"adjusted":12.224282264709473,"volume":292997430,"complete":true},{"date":"2023-03-25","close":11.607205390930176,"adjusted":11.607205390930176,"volume":161518398,"complete":true},{"date":"2023-03-26","close":11.880311965942383,"adjusted":11.880311965942383,"volume":156647213,"complete":true},{"date":"2023-03-27","close":11.13236141204834,"adjusted":11.13236141204834,"volume":180045472,"complete":true},{"date":"2023-03-28","close":11.264912605285645,"adjusted":11.264912605285645,"volume":152662399,"complete":true},{"date":"2023-03-29","close":11.63969898223877,"adjusted":11.63969898223877,"volume":153140122,"complete":true},{"date":"2023-03-30","close":11.15245532989502,"adjusted":11.15245532989502,"volume":225813512,"complete":true},{"date":"2023-03-31","close":11.381071090698242,"adjusted":11.381071090698242,"volume":186304619,"complete":true},{"date":"2023-04-01","close":11.208385467529297,"adjusted":11.208385467529297,"volume":102434833,"complete":true},{"date":"2023-04-02","close":12.16478157043457,"adjusted":12.16478157043457,"volume":564846529,"complete":true},{"date":"2023-04-03","close":11.339085578918457,"adjusted":11.339085578918457,"volume":324598051,"complete":true},{"date":"2023-04-04","close":11.480842590332031,"adjusted":11.480842590332031,"volume":163999889,"complete":true},{"date":"2023-04-05","close":11.550954818725586,"adjusted":11.550954818725586,"volume":197440052,"complete":true},{"date":"2023-04-06","close":11.461414337158203,"adjusted":11.461414337158203,"volume":182211551,"complete":true},{"date":"2023-04-07","close":11.164591789245605,"adjusted":11.164591789245605,"volume":144276089,"complete":true},{"date":"2023-04-08","close":11.04185962677002,"adjusted":11.04185962677002,"volume":131101962,"complete":true},{"date":"2023-04-09","close":11.081033706665039,"adjusted":11.081033706665039,"volume":107276861,"complete":true},{"date":"2023-04-10","close":11.449003219604492,"adjusted":11.449003219604492,"volume":120077385,"complete":true},{"date":"2023-04-11","close":11.777422904968262,"adjusted":11.777422904968262,"volume":288284086,"complete":true},{"date":"2023-04-12","close":11.453465461730957,"adjusted":11.453465461730957,"volume":190212849,"complete":true},{"date":"2023-04-13","close":12.39107894897461,"adjusted":12.39107894897461,"volume":353613259,"complete":true},{"date":"2023-04-14","close":12.700163841247559,"adjusted":12.700163841247559,"volume":572206353,"complete":true},{"date":"2023-04-15","close":12.597047805786133,"adjusted":12.597047805786133,"volume":202485653,"complete":true},{"date":"2023-04-16","close":12.620279312133789,"adjusted":12.620279312133789,"volume":152491384,"complete":true},{"date":"2023-04-17","close":12.290637969970703,"adjusted":12.290637969970703,"volume":219237276,"complete":true},{"date":"2023-04-18","close":12.705670356750488,"adjusted":12.705670356750488,"volume":176372204,"complete":true},{"date":"2023-04-19","close":11.346351623535156,"adjusted":11.346351623535156,"volume":334774776,"complete":true},{"date":"2023-04-20","close":11.050745010375977,"adjusted":11.050745010375977,"volume":220476386,"complete":true},{"date":"2023-04-21","close":10.168169975280762,"adjusted":10.168169975280762,"volume":254724282,"complete":true},{"date":"2023-04-22","close":10.333582878112793,"adjusted":10.333582878112793,"volume":154064131,"complete":true},{"date":"2023-04-23","close":10.230751037597656,"adjusted":10.230751037597656,"volume":140436246,"complete":true},{"date":"2023-04-24","close":10.23241901397705,"adjusted":10.23241901397705,"volume":162276775,"complete":true},{"date":"2023-04-25","close":10.380537033081055,"adjusted":10.380537033081055,"volume":184880234,"complete":true},{"date":"2023-04-26","close":10.055947303771973,"adjusted":10.055947303771973,"volume":283108429,"complete":true},{"date":"2023-04-27","close":10.186426162719727,"adjusted":10.186426162719727,"volume":187697573,"complete":true},{"date":"2023-04-28","close":10.175121307373047,"adjusted":10.175121307373047,"volume":107797644,"complete":true},{"date":"2023-04-29","close":10.766070365905762,"adjusted":10.766070365905762,"volume":260870784,"complete":true},{"date":"2023-04-30","close":10.400890350341797,"adjusted":10.400890350341797,"volume":155708710,"complete":true},{"date":"2023-05-01","close":9.938682556152344,"adjusted":9.938682556152344,"volume":158806960,"complete":true},{"date":"2023-05-02","close":9.94762134552002,"adjusted":9.94762134552002,"volume":96056957,"complete":true},{"date":"2023-05-03","close":10.027667999267578,"adjusted":10.027667999267578,"volume":192238944,"complete":true},{"date":"2023-05-04","close":9.674497604370117,"adjusted":9.674497604370117,"volume":97769575,"complete":true},{"date":"2023-05-05","close":9.857803344726562,"adjusted":9.857803344726562,"volume":97217279,"complete":true},{"date":"2023-05-06","close":9.236553192138672,"adjusted":9.236553192138672,"volume":149591567,"complete":true},{"date":"2023-05-07","close":9.228411674499512,"adjusted":9.228411674499512,"volume":87083095,"complete":true},{"date":"2023-05-08","close":8.32400894165039,"adjusted":8.32400894165039,"volume":192832240,"complete":true},{"date":"2023-05-09","close":8.3668794631958,"adjusted":8.3668794631958,"volume":86400031,"complete":true},{"date":"2023-05-10","close":8.609420776367188,"adjusted":8.609420776367188,"volume":174888580,"complete":true},{"date":"2023-05-11","close":8.076691627502441,"adjusted":8.076691627502441,"volume":142643053,"complete":true},{"date":"2023-05-12","close":8.312272071838379,"adjusted":8.312272071838379,"volume":135568285,"complete":true},{"date":"2023-05-13","close":8.293340682983398,"adjusted":8.293340682983398,"volume":66997203,"complete":true},{"date":"2023-05-14","close":8.490185737609863,"adjusted":8.490185737609863,"volume":82478313,"complete":true},{"date":"2023-05-15","close":8.611185073852539,"adjusted":8.611185073852539,"volume":125920004,"complete":true},{"date":"2023-05-16","close":8.535860061645508,"adjusted":8.535860061645508,"volume":102541205,"complete":true},{"date":"2023-05-17","close":8.72712230682373,"adjusted":8.72712230682373,"volume":109191438,"complete":true},{"date":"2023-05-18","close":8.54288387298584,"adjusted":8.54288387298584,"volume":107150622,"complete":true},{"date":"2023-05-19","close":8.440102577209473,"adjusted":8.440102577209473,"volume":68838015,"complete":true},{"date":"2023-05-20","close":8.46583080291748,"adjusted":8.46583080291748,"volume":42789671,"complete":true},{"date":"2023-05-21","close":8.16865062713623,"adjusted":8.16865062713623,"volume":52858816,"complete":true},{"date":"2023-05-22","close":8.108671188354492,"adjusted":8.108671188354492,"volume":58787386,"complete":true},{"date":"2023-05-23","close":8.528145790100098,"adjusted":8.528145790100098,"volume":81416620,"complete":true},{"date":"2023-05-24","close":8.092400550842285,"adjusted":8.092400550842285,"volume":103280960,"complete":true},{"date":"2023-05-25","close":7.994882106781006,"adjusted":7.994882106781006,"volume":65342352,"complete":true},{"date":"2023-05-26","close":8.093975067138672,"adjusted":8.093975067138672,"volume":57806466,"complete":true},{"date":"2023-05-27","close":8.25114631652832,"adjusted":8.25114631652832,"volume":42526485,"complete":true},{"date":"2023-05-28","close":8.530332565307617,"adjusted":8.530332565307617,"volume":118986410,"complete":true},{"date":"2023-05-29","close":8.520846366882324,"adjusted":8.520846366882324,"volume":105161218,"complete":true},{"date":"2023-05-30","close":8.504546165466309,"adjusted":8.504546165466309,"volume":88015895,"complete":true},{"date":"2023-05-31","close":8.355154991149902,"adjusted":8.355154991149902,"volume":147212466,"complete":true},{"date":"2023-06-01","close":8.562466621398926,"adjusted":8.562466621398926,"volume":111706600,"complete":true},{"date":"2023-06-02","close":9.056167602539062,"adjusted":9.056167602539062,"volume":197155708,"complete":true},{"date":"2023-06-03","close":8.999558448791504,"adjusted":8.999558448791504,"volume":72499433,"complete":true},{"date":"2023-06-04","close":9.200200080871582,"adjusted":9.200200080871582,"volume":138143067,"complete":true},{"date":"2023-06-05","close":8.14007568359375,"adjusted":8.14007568359375,"volume":257973401,"complete":true},{"date":"2023-06-06","close":8.244332313537598,"adjusted":8.244332313537598,"volume":147916422,"complete":true},{"date":"2023-06-07","close":7.708948135375977,"adjusted":7.708948135375977,"volume":112406396,"complete":true},{"date":"2023-06-08","close":7.690770149230957,"adjusted":7.690770149230957,"volume":80352188,"complete":true},{"date":"2023-06-09","close":7.436378002166748,"adjusted":7.436378002166748,"volume":100233654,"complete":true},{"date":"2023-06-10","close":6.017361164093018,"adjusted":6.017361164093018,"volume":301805784,"complete":true},{"date":"2023-06-11","close":6.258477210998535,"adjusted":6.258477210998535,"volume":148810124,"complete":true},{"date":"2023-06-12","close":6.263941764831543,"adjusted":6.263941764831543,"volume":146401347,"complete":true},{"date":"2023-06-13","close":6.2621541023254395,"adjusted":6.2621541023254395,"volume":110820144,"complete":true},{"date":"2023-06-14","close":6.031735897064209,"adjusted":6.031735897064209,"volume":118431636,"complete":true},{"date":"2023-06-15","close":6.218358039855957,"adjusted":6.218358039855957,"volume":101841499,"complete":true},{"date":"2023-06-16","close":6.28902006149292,"adjusted":6.28902006149292,"volume":74964490,"complete":true},{"date":"2023-06-17","close":7.003518104553223,"adjusted":7.003518104553223,"volume":246092436,"complete":true},{"date":"2023-06-18","close":6.729616165161133,"adjusted":6.729616165161133,"volume":206062275,"complete":true},{"date":"2023-06-19","close":6.941349983215332,"adjusted":6.941349983215332,"volume":128165293,"complete":true},{"date":"2023-06-20","close":7.214707851409912,"adjusted":7.214707851409912,"volume":172843274,"complete":true},{"date":"2023-06-21","close":7.473721981048584,"adjusted":7.473721981048584,"volume":203921532,"complete":true},{"date":"2023-06-22","close":7.374989032745361,"adjusted":7.374989032745361,"volume":177301860,"complete":true},{"date":"2023-06-23","close":7.666319847106934,"adjusted":7.666319847106934,"volume":162659495,"complete":true},{"date":"2023-06-24","close":7.346627235412598,"adjusted":7.346627235412598,"volume":122377785,"complete":true},{"date":"2023-06-25","close":7.56273078918457,"adjusted":7.56273078918457,"volume":158996628,"complete":true},{"date":"2023-06-26","close":7.286626815795898,"adjusted":7.286626815795898,"volume":167268563,"complete":true},{"date":"2023-06-27","close":7.437671184539795,"adjusted":7.437671184539795,"volume":101299436,"complete":true},{"date":"2023-06-28","close":6.934545040130615,"adjusted":6.934545040130615,"volume":117072440,"complete":true},{"date":"2023-06-29","close":7.154858112335205,"adjusted":7.154858112335205,"volume":160043930,"complete":true},{"date":"2023-06-30","close":7.2565131187438965,"adjusted":7.2565131187438965,"volume":220272221,"complete":true},{"date":"2023-07-01","close":7.376931190490723,"adjusted":7.376931190490723,"volume":97935037,"complete":true},{"date":"2023-07-02","close":7.34540319442749,"adjusted":7.34540319442749,"volume":116489417,"complete":true},{"date":"2023-07-03","close":7.498847961425781,"adjusted":7.498847961425781,"volume":119707176,"complete":true},{"date":"2023-07-04","close":7.679996967315674,"adjusted":7.679996967315674,"volume":337581847,"complete":true},{"date":"2023-07-05","close":7.434926986694336,"adjusted":7.434926986694336,"volume":174594480,"complete":true},{"date":"2023-07-06","close":7.121842861175537,"adjusted":7.121842861175537,"volume":139348251,"complete":true},{"date":"2023-07-07","close":7.230209827423096,"adjusted":7.230209827423096,"volume":96165503,"complete":true},{"date":"2023-07-08","close":7.067136764526367,"adjusted":7.067136764526367,"volume":75074856,"complete":true},{"date":"2023-07-09","close":7.1023030281066895,"adjusted":7.1023030281066895,"volume":72915937,"complete":true},{"date":"2023-07-10","close":7.10115909576416,"adjusted":7.10115909576416,"volume":106155216,"complete":true},{"date":"2023-07-11","close":7.052512168884277,"adjusted":7.052512168884277,"volume":77907415,"complete":true},{"date":"2023-07-12","close":6.99106502532959,"adjusted":6.99106502532959,"volume":84790637,"complete":true},{"date":"2023-07-13","close":7.585846900939941,"adjusted":7.585846900939941,"volume":162417802,"complete":true},{"date":"2023-07-14","close":7.37902307510376,"adjusted":7.37902307510376,"volume":256938925,"complete":true},{"date":"2023-07-15","close":7.456421852111816,"adjusted":7.456421852111816,"volume":117458081,"complete":true},{"date":"2023-07-16","close":7.414596080780029,"adjusted":7.414596080780029,"volume":102824116,"complete":true},{"date":"2023-07-17","close":7.827331066131592,"adjusted":7.827331066131592,"volume":200150313,"complete":true},{"date":"2023-07-18","close":7.589875221252441,"adjusted":7.589875221252441,"volume":168764431,"complete":true},{"date":"2023-07-19","close":7.56178092956543,"adjusted":7.56178092956543,"volume":71520951,"complete":true},{"date":"2023-07-20","close":7.422642230987549,"adjusted":7.422642230987549,"volume":77761512,"complete":true},{"date":"2023-07-21","close":7.546547889709473,"adjusted":7.546547889709473,"volume":69141574,"complete":true},{"date":"2023-07-22","close":7.668561935424805,"adjusted":7.668561935424805,"volume":92985621,"complete":true},{"date":"2023-07-23","close":7.576197147369385,"adjusted":7.576197147369385,"volume":71983530,"complete":true},{"date":"2023-07-24","close":7.066805839538574,"adjusted":7.066805839538574,"volume":100474957,"complete":true},{"date":"2023-07-25","close":6.976705074310303,"adjusted":6.976705074310303,"volume":73963805,"complete":true},{"date":"2023-07-26","close":7.0243940353393555,"adjusted":7.0243940353393555,"volume":75900503,"complete":true},{"date":"2023-07-27","close":7.072795867919922,"adjusted":7.072795867919922,"volume":65503652,"complete":true},{"date":"2023-07-28","close":7.078606128692627,"adjusted":7.078606128692627,"volume":51090329,"complete":true},{"date":"2023-07-29","close":7.141035079956055,"adjusted":7.141035079956055,"volume":37951977,"complete":true},{"date":"2023-07-30","close":7.02494478225708,"adjusted":7.02494478225708,"volume":57551174,"complete":true},{"date":"2023-07-31","close":7.039332866668701,"adjusted":7.039332866668701,"volume":51746402,"complete":true},{"date":"2023-08-01","close":7.065936088562012,"adjusted":7.065936088562012,"volume":84467381,"complete":true},{"date":"2023-08-02","close":6.870855808258057,"adjusted":6.870855808258057,"volume":92300009,"complete":true},{"date":"2023-08-03","close":6.7766571044921875,"adjusted":6.7766571044921875,"volume":116013564,"complete":true},{"date":"2023-08-04","close":6.689167022705078,"adjusted":6.689167022705078,"volume":109768261,"complete":true},{"date":"2023-08-05","close":6.719542026519775,"adjusted":6.719542026519775,"volume":193315167,"complete":true},{"date":"2023-08-06","close":6.717137813568115,"adjusted":6.717137813568115,"volume":93752422,"complete":true},{"date":"2023-08-07","close":6.661941051483154,"adjusted":6.661941051483154,"volume":109876106,"complete":true},{"date":"2023-08-08","close":6.703895092010498,"adjusted":6.703895092010498,"volume":85842626,"complete":true},{"date":"2023-08-09","close":7.4028778076171875,"adjusted":7.4028778076171875,"volume":638502728,"complete":true},{"date":"2023-08-10","close":7.152008056640625,"adjusted":7.152008056640625,"volume":362025888,"complete":true},{"date":"2023-08-11","close":7.0947370529174805,"adjusted":7.0947370529174805,"volume":144314852,"complete":true},{"date":"2023-08-12","close":7.192925930023193,"adjusted":7.192925930023193,"volume":101721918,"complete":true},{"date":"2023-08-13","close":7.067016124725342,"adjusted":7.067016124725342,"volume":94852001,"complete":true},{"date":"2023-08-14","close":7.069493770599365,"adjusted":7.069493770599365,"volume":81511964,"complete":true},{"date":"2023-08-15","close":6.537272930145264,"adjusted":6.537272930145264,"volume":132316607,"complete":true},{"date":"2023-08-16","close":6.1866841316223145,"adjusted":6.1866841316223145,"volume":184109531,"complete":true},{"date":"2023-08-17","close":5.700822830200195,"adjusted":5.700822830200195,"volume":188719409,"complete":true},{"date":"2023-08-18","close":5.832040786743164,"adjusted":5.832040786743164,"volume":166283371,"complete":true},{"date":"2023-08-19","close":6.017989158630371,"adjusted":6.017989158630371,"volume":110145512,"complete":true},{"date":"2023-08-20","close":6.065086841583252,"adjusted":6.065086841583252,"volume":97916657,"complete":true},{"date":"2023-08-21","close":5.95543098449707,"adjusted":5.95543098449707,"volume":102673920,"complete":true},{"date":"2023-08-22","close":5.839901924133301,"adjusted":5.839901924133301,"volume":94917290,"complete":true},{"date":"2023-08-23","close":6.016362190246582,"adjusted":6.016362190246582,"volume":100885356,"complete":true},{"date":"2023-08-24","close":5.816115856170654,"adjusted":5.816115856170654,"volume":84551608,"complete":true},{"date":"2023-08-25","close":5.691125869750977,"adjusted":5.691125869750977,"volume":88396876,"complete":true},{"date":"2023-08-26","close":5.728426933288574,"adjusted":5.728426933288574,"volume":60937910,"complete":true},{"date":"2023-08-27","close":5.700074195861816,"adjusted":5.700074195861816,"volume":66027212,"complete":true},{"date":"2023-08-28","close":5.736371994018555,"adjusted":5.736371994018555,"volume":73656404,"complete":true},{"date":"2023-08-29","close":5.901937961578369,"adjusted":5.901937961578369,"volume":100280884,"complete":true},{"date":"2023-08-30","close":5.788825988769531,"adjusted":5.788825988769531,"volume":84104919,"complete":true},{"date":"2023-08-31","close":5.516797065734863,"adjusted":5.516797065734863,"volume":78512535,"complete":true},{"date":"2023-09-01","close":5.508522033691406,"adjusted":5.508522033691406,"volume":72451432,"complete":true},{"date":"2023-09-02","close":5.58211088180542,"adjusted":5.58211088180542,"volume":74086355,"complete":true},{"date":"2023-09-03","close":5.464539051055908,"adjusted":5.464539051055908,"volume":59655283,"complete":true},{"date":"2023-09-04","close":5.510376930236816,"adjusted":5.510376930236816,"volume":58745610,"complete":true},{"date":"2023-09-05","close":5.521798133850098,"adjusted":5.521798133850098,"volume":54237041,"complete":true},{"date":"2023-09-06","close":5.536431789398193,"adjusted":5.536431789398193,"volume":61543122,"complete":true},{"date":"2023-09-07","close":5.631502151489258,"adjusted":5.631502151489258,"volume":72602113,"complete":true},{"date":"2023-09-08","close":5.5158371925354,"adjusted":5.5158371925354,"volume":66437975,"complete":true},{"date":"2023-09-09","close":5.486034870147705,"adjusted":5.486034870147705,"volume":42145795,"complete":true},{"date":"2023-09-10","close":5.177175998687744,"adjusted":5.177175998687744,"volume":83963430,"complete":true},{"date":"2023-09-11","close":5.0075249671936035,"adjusted":5.0075249671936035,"volume":109572642,"complete":true},{"date":"2023-09-12","close":5.046844959259033,"adjusted":5.046844959259033,"volume":97575433,"complete":true},{"date":"2023-09-13","close":5.199182033538818,"adjusted":5.199182033538818,"volume":118603383,"complete":true},{"date":"2023-09-14","close":5.221419811248779,"adjusted":5.221419811248779,"volume":88935094,"complete":true},{"date":"2023-09-15","close":5.267117023468018,"adjusted":5.267117023468018,"volume":70454472,"complete":true},{"date":"2023-09-16","close":5.3155341148376465,"adjusted":5.3155341148376465,"volume":68116766,"complete":true},{"date":"2023-09-17","close":5.233394145965576,"adjusted":5.233394145965576,"volume":72681410,"complete":true},{"date":"2023-09-18","close":5.185922145843506,"adjusted":5.185922145843506,"volume":87873123,"complete":true},{"date":"2023-09-19","close":5.22381591796875,"adjusted":5.22381591796875,"volume":60108770,"complete":true},{"date":"2023-09-20","close":5.169919967651367,"adjusted":5.169919967651367,"volume":60223269,"complete":true},{"date":"2023-09-21","close":5.096786975860596,"adjusted":5.096786975860596,"volume":73916898,"complete":true},{"date":"2023-09-22","close":5.130791187286377,"adjusted":5.130791187286377,"volume":57043890,"complete":true},{"date":"2023-09-23","close":5.146468162536621,"adjusted":5.146468162536621,"volume":46840307,"complete":true},{"date":"2023-09-24","close":5.313129901885986,"adjusted":5.313129901885986,"volume":322487534,"complete":true},{"date":"2023-09-25","close":5.570584774017334,"adjusted":5.570584774017334,"volume":334351498,"complete":true},{"date":"2023-09-26","close":5.31289005279541,"adjusted":5.31289005279541,"volume":136642698,"complete":true},{"date":"2023-09-27","close":5.320030212402344,"adjusted":5.320030212402344,"volume":118263990,"complete":true},{"date":"2023-09-28","close":5.333587169647217,"adjusted":5.333587169647217,"volume":160650137,"complete":true},{"date":"2023-09-29","close":5.403966903686523,"adjusted":5.403966903686523,"volume":166621886,"complete":true},{"date":"2023-09-30","close":5.48773717880249,"adjusted":5.48773717880249,"volume":96046254,"complete":true},{"date":"2023-10-01","close":5.667932987213135,"adjusted":5.667932987213135,"volume":116596725,"complete":true},{"date":"2023-10-02","close":5.446019172668457,"adjusted":5.446019172668457,"volume":164414118,"complete":true},{"date":"2023-10-03","close":5.3474040031433105,"adjusted":5.3474040031433105,"volume":72300722,"complete":true},{"date":"2023-10-04","close":5.3265509605407715,"adjusted":5.3265509605407715,"volume":69054199,"complete":true},{"date":"2023-10-05","close":5.241015911102295,"adjusted":5.241015911102295,"volume":45762054,"complete":true},{"date":"2023-10-06","close":5.335859775543213,"adjusted":5.335859775543213,"volume":46301570,"complete":true},{"date":"2023-10-07","close":5.277222156524658,"adjusted":5.277222156524658,"volume":42348091,"complete":true},{"date":"2023-10-08","close":5.208291053771973,"adjusted":5.208291053771973,"volume":38985727,"complete":true},{"date":"2023-10-09","close":4.966920852661133,"adjusted":4.966920852661133,"volume":76659538,"complete":true},{"date":"2023-10-10","close":4.91647481918335,"adjusted":4.91647481918335,"volume":60094164,"complete":true},{"date":"2023-10-11","close":4.83066987991333,"adjusted":4.83066987991333,"volume":72529214,"complete":true},{"date":"2023-10-12","close":4.834735870361328,"adjusted":4.834735870361328,"volume":70210678,"complete":true},{"date":"2023-10-13","close":4.901288032531738,"adjusted":4.901288032531738,"volume":62304579,"complete":true},{"date":"2023-10-14","close":4.950870990753174,"adjusted":4.950870990753174,"volume":43915129,"complete":true},{"date":"2023-10-15","close":4.92750883102417,"adjusted":4.92750883102417,"volume":47425360,"complete":true},{"date":"2023-10-16","close":5.072042942047119,"adjusted":5.072042942047119,"volume":101728907,"complete":true},{"date":"2023-10-17","close":5.003781795501709,"adjusted":5.003781795501709,"volume":141662379,"complete":true},{"date":"2023-10-18","close":4.940823078155518,"adjusted":4.940823078155518,"volume":76902969,"complete":true},{"date":"2023-10-19","close":4.9207539558410645,"adjusted":4.9207539558410645,"volume":103699838,"complete":true},{"date":"2023-10-20","close":5.052652835845947,"adjusted":5.052652835845947,"volume":98255858,"complete":true},{"date":"2023-10-21","close":5.539980888366699,"adjusted":5.539980888366699,"volume":289731841,"complete":true},{"date":"2023-10-22","close":6.139052867889404,"adjusted":6.139052867889404,"volume":459290796,"complete":true},{"date":"2023-10-23","close":6.185608863830566,"adjusted":6.185608863830566,"volume":348683063,"complete":true},{"date":"2023-10-24","close":6.286977767944336,"adjusted":6.286977767944336,"volume":313046782,"complete":true},{"date":"2023-10-25","close":6.940789222717285,"adjusted":6.940789222717285,"volume":311151416,"complete":true},{"date":"2023-10-26","close":6.539025783538818,"adjusted":6.539025783538818,"volume":184102476,"complete":true},{"date":"2023-10-27","close":6.570419788360596,"adjusted":6.570419788360596,"volume":114698402,"complete":true},{"date":"2023-10-28","close":6.833224773406982,"adjusted":6.833224773406982,"volume":107954405,"complete":true},{"date":"2023-10-29","close":6.736513137817383,"adjusted":6.736513137817383,"volume":88018531,"complete":true},{"date":"2023-10-30","close":6.869309902191162,"adjusted":6.869309902191162,"volume":131576981,"complete":true},{"date":"2023-10-31","close":7.032573223114014,"adjusted":7.032573223114014,"volume":223432242,"complete":true},{"date":"2023-11-01","close":7.098849773406982,"adjusted":7.098849773406982,"volume":195375490,"complete":true},{"date":"2023-11-02","close":6.681608200073242,"adjusted":6.681608200073242,"volume":166936660,"complete":true},{"date":"2023-11-03","close":6.70477819442749,"adjusted":6.70477819442749,"volume":112122754,"complete":true},{"date":"2023-11-04","close":6.9636688232421875,"adjusted":6.9636688232421875,"volume":81811523,"complete":true},{"date":"2023-11-05","close":6.894485950469971,"adjusted":6.894485950469971,"volume":111288095,"complete":true},{"date":"2023-11-06","close":7.415424823760986,"adjusted":7.415424823760986,"volume":162064108,"complete":true},{"date":"2023-11-07","close":7.293710231781006,"adjusted":7.293710231781006,"volume":183715506,"complete":true},{"date":"2023-11-08","close":7.425968170166016,"adjusted":7.425968170166016,"volume":140557044,"complete":true},{"date":"2023-11-09","close":7.29666805267334,"adjusted":7.29666805267334,"volume":244110358,"complete":true},{"date":"2023-11-10","close":7.503722190856934,"adjusted":7.503722190856934,"volume":212161287,"complete":true},{"date":"2023-11-11","close":7.650355815887451,"adjusted":7.650355815887451,"volume":246625239,"complete":true},{"date":"2023-11-12","close":7.792798042297363,"adjusted":7.792798042297363,"volume":348954790,"complete":true},{"date":"2023-11-13","close":7.35591983795166,"adjusted":7.35591983795166,"volume":239984916,"complete":true},{"date":"2023-11-14","close":7.1171650886535645,"adjusted":7.1171650886535645,"volume":224825871,"complete":true},{"date":"2023-11-15","close":7.695559024810791,"adjusted":7.695559024810791,"volume":179077319,"complete":true},{"date":"2023-11-16","close":7.284792900085449,"adjusted":7.284792900085449,"volume":265771966,"complete":true},{"date":"2023-11-17","close":7.245713233947754,"adjusted":7.245713233947754,"volume":166352807,"complete":true},{"date":"2023-11-18","close":7.07089376449585,"adjusted":7.07089376449585,"volume":126930773,"complete":true},{"date":"2023-11-19","close":7.222774982452393,"adjusted":7.222774982452393,"volume":94439530,"complete":true},{"date":"2023-11-20","close":7.20005989074707,"adjusted":7.20005989074707,"volume":163282379,"complete":true},{"date":"2023-11-21","close":6.832451820373535,"adjusted":6.832451820373535,"volume":185229484,"complete":true},{"date":"2023-11-22","close":7.32050895690918,"adjusted":7.32050895690918,"volume":121527630,"complete":true},{"date":"2023-11-23","close":7.2265520095825195,"adjusted":7.2265520095825195,"volume":84651339,"complete":true},{"date":"2023-11-24","close":7.442208766937256,"adjusted":7.442208766937256,"volume":140324024,"complete":true},{"date":"2023-11-25","close":7.40013313293457,"adjusted":7.40013313293457,"volume":100528520,"complete":true},{"date":"2023-11-26","close":7.271236896514893,"adjusted":7.271236896514893,"volume":94656413,"complete":true},{"date":"2023-11-27","close":6.947572231292725,"adjusted":6.947572231292725,"volume":103058353,"complete":true},{"date":"2023-11-28","close":7.023153781890869,"adjusted":7.023153781890869,"volume":90826569,"complete":true},{"date":"2023-11-29","close":7.021029949188232,"adjusted":7.021029949188232,"volume":95005666,"complete":true},{"date":"2023-11-30","close":6.982276916503906,"adjusted":6.982276916503906,"volume":84898045,"complete":true},{"date":"2023-12-01","close":7.055675983428955,"adjusted":7.055675983428955,"volume":87649309,"complete":true},{"date":"2023-12-02","close":7.337285041809082,"adjusted":7.337285041809082,"volume":102128466,"complete":true},{"date":"2023-12-03","close":7.304429054260254,"adjusted":7.304429054260254,"volume":104114826,"complete":true},{"date":"2023-12-04","close":7.76853084564209,"adjusted":7.76853084564209,"volume":221561229,"complete":true},{"date":"2023-12-05","close":7.698297023773193,"adjusted":7.698297023773193,"volume":166265626,"complete":true},{"date":"2023-12-06","close":7.383909225463867,"adjusted":7.383909225463867,"volume":179243738,"complete":true},{"date":"2023-12-07","close":7.945615768432617,"adjusted":7.945615768432617,"volume":221406355,"complete":true},{"date":"2023-12-08","close":8.47195053100586,"adjusted":8.47195053100586,"volume":252494659,"complete":true},{"date":"2023-12-09","close":8.245833396911621,"adjusted":8.245833396911621,"volume":210282139,"complete":true},{"date":"2023-12-10","close":8.410325050354004,"adjusted":8.410325050354004,"volume":174942664,"complete":true},{"date":"2023-12-11","close":7.783242225646973,"adjusted":7.783242225646973,"volume":214171327,"complete":true},{"date":"2023-12-12","close":9.109586715698242,"adjusted":9.109586715698242,"volume":418163266,"complete":true},{"date":"2023-12-13","close":8.569378852844238,"adjusted":8.569378852844238,"volume":312000696,"complete":true},{"date":"2023-12-14","close":8.416952133178711,"adjusted":8.416952133178711,"volume":249475667,"complete":true},{"date":"2023-12-15","close":8.182598114013672,"adjusted":8.182598114013672,"volume":183440868,"complete":true},{"date":"2023-12-16","close":8.17254638671875,"adjusted":8.17254638671875,"volume":181550027,"complete":true},{"date":"2023-12-17","close":8.059520721435547,"adjusted":8.059520721435547,"volume":140185241,"complete":true},{"date":"2023-12-18","close":7.8863420486450195,"adjusted":7.8863420486450195,"volume":163585479,"complete":true},{"date":"2023-12-19","close":8.087446212768555,"adjusted":8.087446212768555,"volume":162538045,"complete":true},{"date":"2023-12-20","close":8.101475715637207,"adjusted":8.101475715637207,"volume":178420631,"complete":true},{"date":"2023-12-21","close":8.535920143127441,"adjusted":8.535920143127441,"volume":190409178,"complete":true},{"date":"2023-12-22","close":9.269244194030762,"adjusted":9.269244194030762,"volume":273441863,"complete":true},{"date":"2023-12-23","close":9.277541160583496,"adjusted":9.277541160583496,"volume":433815517,"complete":true},{"date":"2023-12-24","close":9.335404396057129,"adjusted":9.335404396057129,"volume":313544109,"complete":true},{"date":"2023-12-25","close":10.457061767578125,"adjusted":10.457061767578125,"volume":391537572,"complete":true},{"date":"2023-12-26","close":10.762789726257324,"adjusted":10.762789726257324,"volume":422124821,"complete":true},{"date":"2023-12-27","close":10.147417068481445,"adjusted":10.147417068481445,"volume":277450823,"complete":true},{"date":"2023-12-28","close":9.64150619506836,"adjusted":9.64150619506836,"volume":198772948,"complete":true},{"date":"2023-12-29","close":9.673863410949707,"adjusted":9.673863410949707,"volume":206173851,"complete":true},{"date":"2023-12-30","close":9.429672241210938,"adjusted":9.429672241210938,"volume":119661951,"complete":true},{"date":"2023-12-31","close":9.404348373413086,"adjusted":9.404348373413086,"volume":121612190,"complete":true},{"date":"2024-01-01","close":9.933334350585938,"adjusted":9.933334350585938,"volume":123895046,"complete":true},{"date":"2024-01-02","close":10.237903594970703,"adjusted":10.237903594970703,"volume":203645118,"complete":true},{"date":"2024-01-03","close":9.04682731628418,"adjusted":9.04682731628418,"volume":311877637,"complete":true},{"date":"2024-01-04","close":10.318594932556152,"adjusted":10.318594932556152,"volume":631665729,"complete":true},{"date":"2024-01-05","close":9.638983726501465,"adjusted":9.638983726501465,"volume":490660374,"complete":true},{"date":"2024-01-06","close":9.050963401794434,"adjusted":9.050963401794434,"volume":215555497,"complete":true},{"date":"2024-01-07","close":8.469627380371094,"adjusted":8.469627380371094,"volume":180187850,"complete":true},{"date":"2024-01-08","close":8.798765182495117,"adjusted":8.798765182495117,"volume":224913559,"complete":true},{"date":"2024-01-09","close":8.279420852661133,"adjusted":8.279420852661133,"volume":202732386,"complete":true},{"date":"2024-01-10","close":8.8622407913208,"adjusted":8.8622407913208,"volume":241287044,"complete":true},{"date":"2024-01-11","close":9.464412689208984,"adjusted":9.464412689208984,"volume":305963863,"complete":true},{"date":"2024-01-12","close":9.016036033630371,"adjusted":9.016036033630371,"volume":325805637,"complete":true},{"date":"2024-01-13","close":10.0178804397583,"adjusted":10.0178804397583,"volume":441120451,"complete":true},{"date":"2024-01-14","close":9.678153991699219,"adjusted":9.678153991699219,"volume":262563614,"complete":true},{"date":"2024-01-15","close":9.524312973022461,"adjusted":9.524312973022461,"volume":369120098,"complete":true},{"date":"2024-01-16","close":9.404006958007812,"adjusted":9.404006958007812,"volume":210706517,"complete":true},{"date":"2024-01-17","close":9.335138320922852,"adjusted":9.335138320922852,"volume":162806392,"complete":true},{"date":"2024-01-18","close":8.699967384338379,"adjusted":8.699967384338379,"volume":233714546,"complete":true},{"date":"2024-01-19","close":8.570657730102539,"adjusted":8.570657730102539,"volume":203808882,"complete":true},{"date":"2024-01-20","close":8.558208465576172,"adjusted":8.558208465576172,"volume":108263593,"complete":true},{"date":"2024-01-21","close":8.432332038879395,"adjusted":8.432332038879395,"volume":91546947,"complete":true},{"date":"2024-01-22","close":8.035540580749512,"adjusted":8.035540580749512,"volume":144350632,"complete":true},{"date":"2024-01-23","close":8.7573881149292,"adjusted":8.7573881149292,"volume":248908188,"complete":true},{"date":"2024-01-24","close":8.570473670959473,"adjusted":8.570473670959473,"volume":155395797,"complete":true},{"date":"2024-01-25","close":8.334504127502441,"adjusted":8.334504127502441,"volume":113288343,"complete":true},{"date":"2024-01-26","close":8.724860191345215,"adjusted":8.724860191345215,"volume":121346542,"complete":true},{"date":"2024-01-27","close":9.1286039352417,"adjusted":9.1286039352417,"volume":140025206,"complete":true},{"date":"2024-01-28","close":8.872038841247559,"adjusted":8.872038841247559,"volume":103418589,"complete":true},{"date":"2024-01-29","close":9.218215942382812,"adjusted":9.218215942382812,"volume":172236690,"complete":true},{"date":"2024-01-30","close":9.067279815673828,"adjusted":9.067279815673828,"volume":131614686,"complete":true},{"date":"2024-01-31","close":8.8421049118042,"adjusted":8.8421049118042,"volume":133056053,"complete":true},{"date":"2024-02-01","close":9.224087715148926,"adjusted":9.224087715148926,"volume":149596389,"complete":true},{"date":"2024-02-02","close":9.403803825378418,"adjusted":9.403803825378418,"volume":171273538,"complete":true},{"date":"2024-02-03","close":9.150908470153809,"adjusted":9.150908470153809,"volume":141012036,"complete":true},{"date":"2024-02-04","close":8.826350212097168,"adjusted":8.826350212097168,"volume":95549871,"complete":true},{"date":"2024-02-05","close":8.664751052856445,"adjusted":8.664751052856445,"volume":128410573,"complete":true},{"date":"2024-02-06","close":8.593683242797852,"adjusted":8.593683242797852,"volume":85478958,"complete":true},{"date":"2024-02-07","close":8.786371231079102,"adjusted":8.786371231079102,"volume":106952534,"complete":true},{"date":"2024-02-08","close":8.760217666625977,"adjusted":8.760217666625977,"volume":96118795,"complete":true},{"date":"2024-02-09","close":9.091043472290039,"adjusted":9.091043472290039,"volume":129683008,"complete":true},{"date":"2024-02-10","close":9.081643104553223,"adjusted":9.081643104553223,"volume":102724096,"complete":true},{"date":"2024-02-11","close":9.045570373535156,"adjusted":9.045570373535156,"volume":101685187,"complete":true},{"date":"2024-02-12","close":9.170766830444336,"adjusted":9.170766830444336,"volume":162183521,"complete":true},{"date":"2024-02-13","close":9.206853866577148,"adjusted":9.206853866577148,"volume":159927546,"complete":true},{"date":"2024-02-14","close":9.44715404510498,"adjusted":9.44715404510498,"volume":161530479,"complete":true},{"date":"2024-02-15","close":10.194891929626465,"adjusted":10.194891929626465,"volume":436812545,"complete":true},{"date":"2024-02-16","close":9.798468589782715,"adjusted":9.798468589782715,"volume":210352746,"complete":true},{"date":"2024-02-17","close":9.702136039733887,"adjusted":9.702136039733887,"volume":145732813,"complete":true},{"date":"2024-02-18","close":9.67970085144043,"adjusted":9.67970085144043,"volume":139218103,"complete":true},{"date":"2024-02-19","close":10.115200996398926,"adjusted":10.115200996398926,"volume":258613545,"complete":true},{"date":"2024-02-20","close":9.633993148803711,"adjusted":9.633993148803711,"volume":241783332,"complete":true},{"date":"2024-02-21","close":9.230692863464355,"adjusted":9.230692863464355,"volume":211805610,"complete":true},{"date":"2024-02-22","close":9.222664833068848,"adjusted":9.222664833068848,"volume":138138932,"complete":true},{"date":"2024-02-23","close":9.117729187011719,"adjusted":9.117729187011719,"volume":120338381,"complete":true},{"date":"2024-02-24","close":9.474387168884277,"adjusted":9.474387168884277,"volume":109530788,"complete":true},{"date":"2024-02-25","close":9.640592575073242,"adjusted":9.640592575073242,"volume":110871041,"complete":true},{"date":"2024-02-26","close":10.150615692138672,"adjusted":10.150615692138672,"volume":207396854,"complete":true},{"date":"2024-02-27","close":9.951621055603027,"adjusted":9.951621055603027,"volume":176572187,"complete":true},{"date":"2024-02-28","close":12.254042625427246,"adjusted":12.254042625427246,"volume":1084613076,"complete":true},{"date":"2024-02-29","close":11.734384536743164,"adjusted":11.734384536743164,"volume":650420657,"complete":true},{"date":"2024-03-01","close":11.8903169631958,"adjusted":11.8903169631958,"volume":299093035,"complete":true},{"date":"2024-03-02","close":12.148051261901855,"adjusted":12.148051261901855,"volume":257593934,"complete":true},{"date":"2024-03-03","close":11.597302436828613,"adjusted":11.597302436828613,"volume":298050820,"complete":true},{"date":"2024-03-04","close":12.10896110534668,"adjusted":12.10896110534668,"volume":378311240,"complete":true},{"date":"2024-03-05","close":13.665249824523926,"adjusted":13.665249824523926,"volume":889333384,"complete":true},{"date":"2024-03-06","close":13.64769458770752,"adjusted":13.64769458770752,"volume":566700825,"complete":true},{"date":"2024-03-07","close":13.268939971923828,"adjusted":13.268939971923828,"volume":361852717,"complete":true},{"date":"2024-03-08","close":13.2638578414917,"adjusted":13.2638578414917,"volume":275830853,"complete":true},{"date":"2024-03-09","close":13.178743362426758,"adjusted":13.178743362426758,"volume":217477713,"complete":true},{"date":"2024-03-10","close":12.750299453735352,"adjusted":12.750299453735352,"volume":219236594,"complete":true},{"date":"2024-03-11","close":13.484399795532227,"adjusted":13.484399795532227,"volume":270835428,"complete":true},{"date":"2024-03-12","close":13.377313613891602,"adjusted":13.377313613891602,"volume":239637452,"complete":true},{"date":"2024-03-13","close":13.15589714050293,"adjusted":13.15589714050293,"volume":226487979,"complete":true},{"date":"2024-03-14","close":14.307963371276855,"adjusted":14.307963371276855,"volume":590536589,"complete":true},{"date":"2024-03-15","close":15.076445579528809,"adjusted":15.076445579528809,"volume":591830060,"complete":true},{"date":"2024-03-16","close":13.293944358825684,"adjusted":13.293944358825684,"volume":541532082,"complete":true},{"date":"2024-03-17","close":14.024375915527344,"adjusted":14.024375915527344,"volume":602517870,"complete":true},{"date":"2024-03-18","close":14.422587394714355,"adjusted":14.422587394714355,"volume":552750467,"complete":true},{"date":"2024-03-19","close":15.410323143005371,"adjusted":15.410323143005371,"volume":1173758529,"complete":true},{"date":"2024-03-20","close":15.543502807617188,"adjusted":15.543502807617188,"volume":632191197,"complete":true},{"date":"2024-03-21","close":15.01598072052002,"adjusted":15.01598072052002,"volume":482556114,"complete":true},{"date":"2024-03-22","close":16.286439895629883,"adjusted":16.286439895629883,"volume":626149162,"complete":true},{"date":"2024-03-23","close":16.133899688720703,"adjusted":16.133899688720703,"volume":289039229,"complete":true},{"date":"2024-03-24","close":16.345245361328125,"adjusted":16.345245361328125,"volume":329019259,"complete":true},{"date":"2024-03-25","close":17.286144256591797,"adjusted":17.286144256591797,"volume":381525398,"complete":true},{"date":"2024-03-26","close":18.095027923583984,"adjusted":18.095027923583984,"volume":646272783,"complete":true},{"date":"2024-03-27","close":17.679500579833984,"adjusted":17.679500579833984,"volume":464597452,"complete":true},{"date":"2024-03-28","close":17.395727157592773,"adjusted":17.395727157592773,"volume":335975890,"complete":true},{"date":"2024-03-29","close":17.226125717163086,"adjusted":17.226125717163086,"volume":219817548,"complete":true},{"date":"2024-03-30","close":16.633092880249023,"adjusted":16.633092880249023,"volume":210896475,"complete":true},{"date":"2024-03-31","close":17.091384887695312,"adjusted":17.091384887695312,"volume":234547401,"complete":true},{"date":"2024-04-01","close":16.699974060058594,"adjusted":16.699974060058594,"volume":582936866,"complete":true},{"date":"2024-04-02","close":14.679521560668945,"adjusted":14.679521560668945,"volume":403107188,"complete":true},{"date":"2024-04-03","close":14.167905807495117,"adjusted":14.167905807495117,"volume":433341994,"complete":true},{"date":"2024-04-04","close":14.159065246582031,"adjusted":14.159065246582031,"volume":203550211,"complete":true},{"date":"2024-04-05","close":13.14883804321289,"adjusted":13.14883804321289,"volume":341938395,"complete":true},{"date":"2024-04-06","close":13.223539352416992,"adjusted":13.223539352416992,"volume":194154329,"complete":true},{"date":"2024-04-07","close":13.629076957702637,"adjusted":13.629076957702637,"volume":189453481,"complete":true},{"date":"2024-04-08","close":14.268845558166504,"adjusted":14.268845558166504,"volume":216534035,"complete":true},{"date":"2024-04-09","close":12.72488021850586,"adjusted":12.72488021850586,"volume":218788538,"complete":true},{"date":"2024-04-10","close":12.221338272094727,"adjusted":12.221338272094727,"volume":334404096,"complete":true},{"date":"2024-04-11","close":11.855059623718262,"adjusted":11.855059623718262,"volume":192168142,"complete":true},{"date":"2024-04-12","close":9.796038627624512,"adjusted":9.796038627624512,"volume":419167032,"complete":true},{"date":"2024-04-13","close":8.779470443725586,"adjusted":8.779470443725586,"volume":555264434,"complete":true},{"date":"2024-04-14","close":9.5577974319458,"adjusted":9.5577974319458,"volume":317159329,"complete":true},{"date":"2024-04-15","close":9.132186889648438,"adjusted":9.132186889648438,"volume":265171910,"complete":true},{"date":"2024-04-16","close":9.260424613952637,"adjusted":9.260424613952637,"volume":197896542,"complete":true},{"date":"2024-04-17","close":9.14833927154541,"adjusted":9.14833927154541,"volume":197477171,"complete":true},{"date":"2024-04-18","close":9.495832443237305,"adjusted":9.495832443237305,"volume":209904545,"complete":true},{"date":"2024-04-19","close":9.416343688964844,"adjusted":9.416343688964844,"volume":200249567,"complete":true},{"date":"2024-04-20","close":10.242101669311523,"adjusted":10.242101669311523,"volume":140472313,"complete":true},{"date":"2024-04-21","close":9.997296333312988,"adjusted":9.997296333312988,"volume":118014807,"complete":true},{"date":"2024-04-22","close":10.187840461730957,"adjusted":10.187840461730957,"volume":165048089,"complete":true},{"date":"2024-04-23","close":9.774799346923828,"adjusted":9.774799346923828,"volume":183442820,"complete":true},{"date":"2024-04-24","close":9.14908504486084,"adjusted":9.14908504486084,"volume":216588830,"complete":true},{"date":"2024-04-25","close":9.038228034973145,"adjusted":9.038228034973145,"volume":152335287,"complete":true},{"date":"2024-04-26","close":8.846131324768066,"adjusted":8.846131324768066,"volume":126298043,"complete":true},{"date":"2024-04-27","close":8.997635841369629,"adjusted":8.997635841369629,"volume":120672913,"complete":true},{"date":"2024-04-28","close":8.989734649658203,"adjusted":8.989734649658203,"volume":91769259,"complete":true},{"date":"2024-04-29","close":9.109006881713867,"adjusted":9.109006881713867,"volume":153415445,"complete":true},{"date":"2024-04-30","close":8.704850196838379,"adjusted":8.704850196838379,"volume":206153199,"complete":true},{"date":"2024-05-01","close":8.939079284667969,"adjusted":8.939079284667969,"volume":239011494,"complete":true},{"date":"2024-05-02","close":8.852409362792969,"adjusted":8.852409362792969,"volume":133565647,"complete":true},{"date":"2024-05-03","close":9.07546615600586,"adjusted":9.07546615600586,"volume":140605452,"complete":true},{"date":"2024-05-04","close":9.126141548156738,"adjusted":9.126141548156738,"volume":119540093,"complete":true},{"date":"2024-05-05","close":9.248029708862305,"adjusted":9.248029708862305,"volume":97500870,"complete":true},{"date":"2024-05-06","close":8.998562812805176,"adjusted":8.998562812805176,"volume":146617464,"complete":true},{"date":"2024-05-07","close":8.785799980163574,"adjusted":8.785799980163574,"volume":109721499,"complete":true},{"date":"2024-05-08","close":8.586395263671875,"adjusted":8.586395263671875,"volume":124235582,"complete":true},{"date":"2024-05-09","close":8.813109397888184,"adjusted":8.813109397888184,"volume":107150085,"complete":true},{"date":"2024-05-10","close":8.460068702697754,"adjusted":8.460068702697754,"volume":108017931,"complete":true},{"date":"2024-05-11","close":8.390148162841797,"adjusted":8.390148162841797,"volume":70050714,"complete":true},{"date":"2024-05-12","close":8.35866641998291,"adjusted":8.35866641998291,"volume":64971226,"complete":true},{"date":"2024-05-13","close":8.17431354522705,"adjusted":8.17431354522705,"volume":159108770,"complete":true},{"date":"2024-05-14","close":7.790526866912842,"adjusted":7.790526866912842,"volume":116980353,"complete":true},{"date":"2024-05-15","close":8.48847484588623,"adjusted":8.48847484588623,"volume":130699576,"complete":true},{"date":"2024-05-16","close":8.377035140991211,"adjusted":8.377035140991211,"volume":116342863,"complete":true},{"date":"2024-05-17","close":8.580558776855469,"adjusted":8.580558776855469,"volume":120438924,"complete":true},{"date":"2024-05-18","close":8.579787254333496,"adjusted":8.579787254333496,"volume":87445667,"complete":true},{"date":"2024-05-19","close":8.111947059631348,"adjusted":8.111947059631348,"volume":92396732,"complete":true},{"date":"2024-05-20","close":9.090910911560059,"adjusted":9.090910911560059,"volume":171926554,"complete":true},{"date":"2024-05-21","close":9.307662010192871,"adjusted":9.307662010192871,"volume":210402052,"complete":true},{"date":"2024-05-22","close":8.989712715148926,"adjusted":8.989712715148926,"volume":156251800,"complete":true},{"date":"2024-05-23","close":8.922200202941895,"adjusted":8.922200202941895,"volume":215154722,"complete":true},{"date":"2024-05-24","close":8.9545259475708,"adjusted":8.9545259475708,"volume":155349033,"complete":true},{"date":"2024-05-25","close":9.097122192382812,"adjusted":9.097122192382812,"volume":90921833,"complete":true},{"date":"2024-05-26","close":9.04534912109375,"adjusted":9.04534912109375,"volume":99897193,"complete":true},{"date":"2024-05-27","close":9.640953063964844,"adjusted":9.640953063964844,"volume":153562625,"complete":true},{"date":"2024-05-28","close":9.3497953414917,"adjusted":9.3497953414917,"volume":171384414,"complete":true},{"date":"2024-05-29","close":9.074719429016113,"adjusted":9.074719429016113,"volume":123338398,"complete":true},{"date":"2024-05-30","close":9.18864631652832,"adjusted":9.18864631652832,"volume":130479034,"complete":true},{"date":"2024-05-31","close":9.143963813781738,"adjusted":9.143963813781738,"volume":107204864,"complete":true},{"date":"2024-06-01","close":9.070005416870117,"adjusted":9.070005416870117,"volume":62986225,"complete":true},{"date":"2024-06-02","close":8.925545692443848,"adjusted":8.925545692443848,"volume":86339804,"complete":true},{"date":"2024-06-03","close":8.924698829650879,"adjusted":8.924698829650879,"volume":110079003,"complete":true},{"date":"2024-06-04","close":9.153568267822266,"adjusted":9.153568267822266,"volume":111120344,"complete":true},{"date":"2024-06-05","close":9.309822082519531,"adjusted":9.309822082519531,"volume":107916944,"complete":true},{"date":"2024-06-06","close":9.095969200134277,"adjusted":9.095969200134277,"volume":89505369,"complete":true},{"date":"2024-06-07","close":8.593220710754395,"adjusted":8.593220710754395,"volume":209943586,"complete":true},{"date":"2024-06-08","close":8.130997657775879,"adjusted":8.130997657775879,"volume":129105786,"complete":true},{"date":"2024-06-09","close":8.58914566040039,"adjusted":8.58914566040039,"volume":151320688,"complete":true},{"date":"2024-06-10","close":8.270755767822266,"adjusted":8.270755767822266,"volume":178063932,"complete":true},{"date":"2024-06-11","close":7.969836235046387,"adjusted":7.969836235046387,"volume":285982461,"complete":true},{"date":"2024-06-12","close":8.240068435668945,"adjusted":8.240068435668945,"volume":174607995,"complete":true},{"date":"2024-06-13","close":7.8807878494262695,"adjusted":7.8807878494262695,"volume":142078401,"complete":true},{"date":"2024-06-14","close":7.689321994781494,"adjusted":7.689321994781494,"volume":149062543,"complete":true},{"date":"2024-06-15","close":7.874293804168701,"adjusted":7.874293804168701,"volume":86015806,"complete":true},{"date":"2024-06-16","close":7.897028923034668,"adjusted":7.897028923034668,"volume":74373734,"complete":true},{"date":"2024-06-17","close":7.448720932006836,"adjusted":7.448720932006836,"volume":163664516,"complete":true},{"date":"2024-06-18","close":6.82966423034668,"adjusted":6.82966423034668,"volume":281839858,"complete":true},{"date":"2024-06-19","close":6.89164400100708,"adjusted":6.89164400100708,"volume":153104339,"complete":true},{"date":"2024-06-20","close":6.907999038696289,"adjusted":6.907999038696289,"volume":168130290,"complete":true},{"date":"2024-06-21","close":6.937375068664551,"adjusted":6.937375068664551,"volume":144017997,"complete":true},{"date":"2024-06-22","close":6.86321496963501,"adjusted":6.86321496963501,"volume":72928164,"complete":true},{"date":"2024-06-23","close":6.738572120666504,"adjusted":6.738572120666504,"volume":79371572,"complete":true},{"date":"2024-06-24","close":6.941295146942139,"adjusted":6.941295146942139,"volume":185776571,"complete":true},{"date":"2024-06-25","close":6.947796821594238,"adjusted":6.947796821594238,"volume":119627897,"complete":true},{"date":"2024-06-26","close":6.838784217834473,"adjusted":6.838784217834473,"volume":89592412,"complete":true},{"date":"2024-06-27","close":7.028210163116455,"adjusted":7.028210163116455,"volume":89574575,"complete":true},{"date":"2024-06-28","close":6.853272914886475,"adjusted":6.853272914886475,"volume":92730030,"complete":true},{"date":"2024-06-29","close":6.890206813812256,"adjusted":6.890206813812256,"volume":61595433,"complete":true},{"date":"2024-06-30","close":7.061853885650635,"adjusted":7.061853885650635,"volume":76659944,"complete":true},{"date":"2024-07-01","close":7.053492069244385,"adjusted":7.053492069244385,"volume":94381362,"complete":true},{"date":"2024-07-02","close":6.9516072273254395,"adjusted":6.9516072273254395,"volume":85555499,"complete":true},{"date":"2024-07-03","close":6.6020331382751465,"adjusted":6.6020331382751465,"volume":118052741,"complete":true},{"date":"2024-07-04","close":5.9663310050964355,"adjusted":5.9663310050964355,"volume":154968315,"complete":true},{"date":"2024-07-05","close":5.55064582824707,"adjusted":5.55064582824707,"volume":253313828,"complete":true},{"date":"2024-07-06","close":5.9847002029418945,"adjusted":5.9847002029418945,"volume":90594071,"complete":true},{"date":"2024-07-07","close":5.5803399085998535,"adjusted":5.5803399085998535,"volume":90756274,"complete":true},{"date":"2024-07-08","close":5.835938930511475,"adjusted":5.835938930511475,"volume":174053924,"complete":true},{"date":"2024-07-09","close":6.0140700340271,"adjusted":6.0140700340271,"volume":97001435,"complete":true},{"date":"2024-07-10","close":6.145885944366455,"adjusted":6.145885944366455,"volume":81056706,"complete":true},{"date":"2024-07-11","close":6.037745952606201,"adjusted":6.037745952606201,"volume":81587327,"complete":true},{"date":"2024-07-12","close":6.103298187255859,"adjusted":6.103298187255859,"volume":75167232,"complete":true},{"date":"2024-07-13","close":6.348418235778809,"adjusted":6.348418235778809,"volume":63856583,"complete":true},{"date":"2024-07-14","close":6.633337020874023,"adjusted":6.633337020874023,"volume":83309162,"complete":true},{"date":"2024-07-15","close":6.995934009552002,"adjusted":6.995934009552002,"volume":108447764,"complete":true},{"date":"2024-07-16","close":7.059998035430908,"adjusted":7.059998035430908,"volume":124229812,"complete":true},{"date":"2024-07-17","close":7.062201023101807,"adjusted":7.062201023101807,"volume":117435009,"complete":true},{"date":"2024-07-18","close":6.984279155731201,"adjusted":6.984279155731201,"volume":101033760,"complete":true},{"date":"2024-07-19","close":7.457727909088135,"adjusted":7.457727909088135,"volume":119527241,"complete":true},{"date":"2024-07-20","close":7.37188196182251,"adjusted":7.37188196182251,"volume":76396335,"complete":true},{"date":"2024-07-21","close":7.478244781494141,"adjusted":7.478244781494141,"volume":98431583,"complete":true},{"date":"2024-07-22","close":7.2076568603515625,"adjusted":7.2076568603515625,"volume":285755599,"complete":true},{"date":"2024-07-23","close":7.1419758796691895,"adjusted":7.1419758796691895,"volume":100983687,"complete":true},{"date":"2024-07-24","close":6.812716007232666,"adjusted":6.812716007232666,"volume":76029272,"complete":true},{"date":"2024-07-25","close":6.626708030700684,"adjusted":6.626708030700684,"volume":118908622,"complete":true},{"date":"2024-07-26","close":6.974298000335693,"adjusted":6.974298000335693,"volume":86148447,"complete":true},{"date":"2024-07-27","close":7.1420722007751465,"adjusted":7.1420722007751465,"volume":111852178,"complete":true},{"date":"2024-07-28","close":6.844242095947266,"adjusted":6.844242095947266,"volume":75824517,"complete":true},{"date":"2024-07-29","close":6.766242980957031,"adjusted":6.766242980957031,"volume":124895992,"complete":true},{"date":"2024-07-30","close":6.596900939941406,"adjusted":6.596900939941406,"volume":166307168,"complete":true},{"date":"2024-07-31","close":6.4137749671936035,"adjusted":6.4137749671936035,"volume":120893401,"complete":true},{"date":"2024-08-01","close":6.410830974578857,"adjusted":6.410830974578857,"volume":109309033,"complete":true},{"date":"2024-08-02","close":6.002912998199463,"adjusted":6.002912998199463,"volume":107918008,"complete":true},{"date":"2024-08-03","close":5.58017110824585,"adjusted":5.58017110824585,"volume":111965041,"complete":true},{"date":"2024-08-04","close":5.333069801330566,"adjusted":5.333069801330566,"volume":114586930,"complete":true},{"date":"2024-08-05","close":4.998998165130615,"adjusted":4.998998165130615,"volume":388734222,"complete":true},{"date":"2024-08-06","close":5.125834941864014,"adjusted":5.125834941864014,"volume":148565939,"complete":true},{"date":"2024-08-07","close":5.072137832641602,"adjusted":5.072137832641602,"volume":149786993,"complete":true},{"date":"2024-08-08","close":5.755323886871338,"adjusted":5.755323886871338,"volume":112633470,"complete":true},{"date":"2024-08-09","close":5.754726886749268,"adjusted":5.754726886749268,"volume":109133153,"complete":true},{"date":"2024-08-10","close":6.269118785858154,"adjusted":6.269118785858154,"volume":114711530,"complete":true},{"date":"2024-08-11","close":5.738912105560303,"adjusted":5.738912105560303,"volume":89850930,"complete":true},{"date":"2024-08-12","close":6.4402852058410645,"adjusted":6.4402852058410645,"volume":218808180,"complete":true},{"date":"2024-08-13","close":6.801732063293457,"adjusted":6.801732063293457,"volume":141884708,"complete":true},{"date":"2024-08-14","close":6.689597129821777,"adjusted":6.689597129821777,"volume":122595748,"complete":true},{"date":"2024-08-15","close":6.237059116363525,"adjusted":6.237059116363525,"volume":147580510,"complete":true},{"date":"2024-08-16","close":5.923178195953369,"adjusted":5.923178195953369,"volume":131019698,"complete":true},{"date":"2024-08-17","close":5.8196611404418945,"adjusted":5.8196611404418945,"volume":78167168,"complete":true},{"date":"2024-08-18","close":5.783480167388916,"adjusted":5.783480167388916,"volume":93182559,"complete":true},{"date":"2024-08-19","close":6.046361923217773,"adjusted":6.046361923217773,"volume":145329846,"complete":true},{"date":"2024-08-20","close":6.067108154296875,"adjusted":6.067108154296875,"volume":111280066,"complete":true},{"date":"2024-08-21","close":6.35259485244751,"adjusted":6.35259485244751,"volume":99200244,"complete":true},{"date":"2024-08-22","close":6.501979827880859,"adjusted":6.501979827880859,"volume":75992891,"complete":true},{"date":"2024-08-23","close":7.101591110229492,"adjusted":7.101591110229492,"volume":132728894,"complete":true},{"date":"2024-08-24","close":7.154691219329834,"adjusted":7.154691219329834,"volume":101403302,"complete":true},{"date":"2024-08-25","close":7.33070182800293,"adjusted":7.33070182800293,"volume":129706955,"complete":true},{"date":"2024-08-26","close":7.016415119171143,"adjusted":7.016415119171143,"volume":107006802,"complete":true},{"date":"2024-08-27","close":6.858728885650635,"adjusted":6.858728885650635,"volume":222238925,"complete":true},{"date":"2024-08-28","close":6.7357001304626465,"adjusted":6.7357001304626465,"volume":206347624,"complete":true},{"date":"2024-08-29","close":6.786802768707275,"adjusted":6.786802768707275,"volume":157250972,"complete":true},{"date":"2024-08-30","close":6.721874237060547,"adjusted":6.721874237060547,"volume":178384717,"complete":true},{"date":"2024-08-31","close":6.48637580871582,"adjusted":6.48637580871582,"volume":79893341,"complete":true},{"date":"2024-09-01","close":6.176984786987305,"adjusted":6.176984786987305,"volume":92678488,"complete":true},{"date":"2024-09-02","close":6.361162185668945,"adjusted":6.361162185668945,"volume":111493164,"complete":true},{"date":"2024-09-03","close":6.130403995513916,"adjusted":6.130403995513916,"volume":91612158,"complete":true},{"date":"2024-09-04","close":6.125795841217041,"adjusted":6.125795841217041,"volume":91625001,"complete":true},{"date":"2024-09-05","close":5.77235221862793,"adjusted":5.77235221862793,"volume":93210583,"complete":true},{"date":"2024-09-06","close":5.700476169586182,"adjusted":5.700476169586182,"volume":123056489,"complete":true},{"date":"2024-09-07","close":5.854968070983887,"adjusted":5.854968070983887,"volume":61705098,"complete":true},{"date":"2024-09-08","close":6.03863000869751,"adjusted":6.03863000869751,"volume":79030604,"complete":true},{"date":"2024-09-09","close":6.281847953796387,"adjusted":6.281847953796387,"volume":81132770,"complete":true},{"date":"2024-09-10","close":6.269769191741943,"adjusted":6.269769191741943,"volume":79713085,"complete":true},{"date":"2024-09-11","close":6.098719120025635,"adjusted":6.098719120025635,"volume":102453930,"complete":true},{"date":"2024-09-12","close":6.176545143127441,"adjusted":6.176545143127441,"volume":79307708,"complete":true},{"date":"2024-09-13","close":6.309469223022461,"adjusted":6.309469223022461,"volume":69204350,"complete":true},{"date":"2024-09-14","close":6.06343412399292,"adjusted":6.06343412399292,"volume":61377975,"complete":true},{"date":"2024-09-15","close":5.878880023956299,"adjusted":5.878880023956299,"volume":65382370,"complete":true},{"date":"2024-09-16","close":5.745824813842773,"adjusted":5.745824813842773,"volume":75706029,"complete":true},{"date":"2024-09-17","close":5.9391188621521,"adjusted":5.9391188621521,"volume":87020553,"complete":true},{"date":"2024-09-18","close":6.203433036804199,"adjusted":6.203433036804199,"volume":107183217,"complete":true},{"date":"2024-09-19","close":6.812600135803223,"adjusted":6.812600135803223,"volume":188262131,"complete":true},{"date":"2024-09-20","close":7.314542770385742,"adjusted":7.314542770385742,"volume":204707615,"complete":true},{"date":"2024-09-21","close":8.244425773620605,"adjusted":8.244425773620605,"volume":258548426,"complete":true},{"date":"2024-09-22","close":7.974841117858887,"adjusted":7.974841117858887,"volume":161920284,"complete":true},{"date":"2024-09-23","close":7.956931114196777,"adjusted":7.956931114196777,"volume":160106283,"complete":true},{"date":"2024-09-24","close":8.161380767822266,"adjusted":8.161380767822266,"volume":219062585,"complete":true},{"date":"2024-09-25","close":8.01604175567627,"adjusted":8.01604175567627,"volume":198360897,"complete":true},{"date":"2024-09-26","close":8.064789772033691,"adjusted":8.064789772033691,"volume":253610776,"complete":true},{"date":"2024-09-27","close":8.484107971191406,"adjusted":8.484107971191406,"volume":158489280,"complete":true},{"date":"2024-09-28","close":8.075886726379395,"adjusted":8.075886726379395,"volume":111784667,"complete":true},{"date":"2024-09-29","close":8.084647178649902,"adjusted":8.084647178649902,"volume":128978622,"complete":true},{"date":"2024-09-30","close":7.682950973510742,"adjusted":7.682950973510742,"volume":153631515,"complete":true},{"date":"2024-10-01","close":7.563838958740234,"adjusted":7.563838958740234,"volume":321512311,"complete":true},{"date":"2024-10-02","close":7.801220893859863,"adjusted":7.801220893859863,"volume":265216203,"complete":true},{"date":"2024-10-03","close":8.55877685546875,"adjusted":8.55877685546875,"volume":523509390,"complete":true},{"date":"2024-10-04","close":9.10201358795166,"adjusted":9.10201358795166,"volume":404407963,"complete":true},{"date":"2024-10-05","close":8.615943908691406,"adjusted":8.615943908691406,"volume":181139504,"complete":true},{"date":"2024-10-06","close":8.70277214050293,"adjusted":8.70277214050293,"volume":178782790,"complete":true},{"date":"2024-10-07","close":8.667195320129395,"adjusted":8.667195320129395,"volume":354782698,"complete":true},{"date":"2024-10-08","close":9.342315673828125,"adjusted":9.342315673828125,"volume":383040912,"complete":true},{"date":"2024-10-09","close":8.573016166687012,"adjusted":8.573016166687012,"volume":235719415,"complete":true},{"date":"2024-10-10","close":8.095152854919434,"adjusted":8.095152854919434,"volume":247309840,"complete":true},{"date":"2024-10-11","close":8.51367473602295,"adjusted":8.51367473602295,"volume":214267651,"complete":true},{"date":"2024-10-12","close":9.932409286499023,"adjusted":9.932409286499023,"volume":362795516,"complete":true},{"date":"2024-10-13","close":10.19229507446289,"adjusted":10.19229507446289,"volume":523314728,"complete":true},{"date":"2024-10-14","close":10.16361141204834,"adjusted":10.16361141204834,"volume":359810252,"complete":true},{"date":"2024-10-15","close":10.462989807128906,"adjusted":10.462989807128906,"volume":501333086,"complete":true},{"date":"2024-10-16","close":10.034135818481445,"adjusted":10.034135818481445,"volume":307486111,"complete":true},{"date":"2024-10-17","close":9.915626525878906,"adjusted":9.915626525878906,"volume":214914739,"complete":true},{"date":"2024-10-18","close":10.023150444030762,"adjusted":10.023150444030762,"volume":202376548,"complete":true},{"date":"2024-10-19","close":9.720438003540039,"adjusted":9.720438003540039,"volume":115515199,"complete":true},{"date":"2024-10-20","close":9.9822359085083,"adjusted":9.9822359085083,"volume":168173155,"complete":true},{"date":"2024-10-21","close":10.10667896270752,"adjusted":10.10667896270752,"volume":222531865,"complete":true},{"date":"2024-10-22","close":10.360251426696777,"adjusted":10.360251426696777,"volume":592402065,"complete":true},{"date":"2024-10-23","close":9.921929359436035,"adjusted":9.921929359436035,"volume":292202330,"complete":true},{"date":"2024-10-24","close":10.183587074279785,"adjusted":10.183587074279785,"volume":280897200,"complete":true},{"date":"2024-10-25","close":8.949758529663086,"adjusted":8.949758529663086,"volume":279284591,"complete":true},{"date":"2024-10-26","close":9.294100761413574,"adjusted":9.294100761413574,"volume":183960238,"complete":true},{"date":"2024-10-27","close":9.194304466247559,"adjusted":9.194304466247559,"volume":111520366,"complete":true},{"date":"2024-10-28","close":9.219221115112305,"adjusted":9.219221115112305,"volume":229699411,"complete":true},{"date":"2024-10-29","close":10.031791687011719,"adjusted":10.031791687011719,"volume":284995420,"complete":true},{"date":"2024-10-30","close":9.811238288879395,"adjusted":9.811238288879395,"volume":181921709,"complete":true},{"date":"2024-10-31","close":9.089790344238281,"adjusted":9.089790344238281,"volume":166234671,"complete":true},{"date":"2024-11-01","close":8.93087100982666,"adjusted":8.93087100982666,"volume":181770831,"complete":true},{"date":"2024-11-02","close":8.611607551574707,"adjusted":8.611607551574707,"volume":88959709,"complete":true},{"date":"2024-11-03","close":8.198847770690918,"adjusted":8.198847770690918,"volume":186967422,"complete":true},{"date":"2024-11-04","close":8.057259559631348,"adjusted":8.057259559631348,"volume":158773745,"complete":true},{"date":"2024-11-05","close":8.465001106262207,"adjusted":8.465001106262207,"volume":175963011,"complete":true},{"date":"2024-11-06","close":9.577707290649414,"adjusted":9.577707290649414,"volume":337141460,"complete":true},{"date":"2024-11-07","close":9.82943058013916,"adjusted":9.82943058013916,"volume":246327315,"complete":true},{"date":"2024-11-08","close":9.72329044342041,"adjusted":9.72329044342041,"volume":211148594,"complete":true},{"date":"2024-11-09","close":10.455821990966797,"adjusted":10.455821990966797,"volume":226671160,"complete":true},{"date":"2024-11-10","close":10.917282104492188,"adjusted":10.917282104492188,"volume":636021721,"complete":true},{"date":"2024-11-11","close":13.708328247070312,"adjusted":13.708328247070312,"volume":1443476262,"complete":true},{"date":"2024-11-12","close":12.392349243164062,"adjusted":12.392349243164062,"volume":1075869353,"complete":true},{"date":"2024-11-13","close":11.71108341217041,"adjusted":11.71108341217041,"volume":992932191,"complete":true},{"date":"2024-11-14","close":11.22421646118164,"adjusted":11.22421646118164,"volume":585844796,"complete":true},{"date":"2024-11-15","close":11.93455696105957,"adjusted":11.93455696105957,"volume":516298509,"complete":true},{"date":"2024-11-16","close":12.30383586883545,"adjusted":12.30383586883545,"volume":546713574,"complete":true},{"date":"2024-11-17","close":11.786837577819824,"adjusted":11.786837577819824,"volume":508638753,"complete":true},{"date":"2024-11-18","close":12.018940925598145,"adjusted":12.018940925598145,"volume":452005572,"complete":true},{"date":"2024-11-19","close":11.83080768585205,"adjusted":11.83080768585205,"volume":355073269,"complete":true},{"date":"2024-11-20","close":11.79288387298584,"adjusted":11.79288387298584,"volume":1051294506,"complete":true},{"date":"2024-11-21","close":12.092814445495605,"adjusted":12.092814445495605,"volume":627457377,"complete":true},{"date":"2024-11-22","close":12.490967750549316,"adjusted":12.490967750549316,"volume":564068502,"complete":true},{"date":"2024-11-23","close":12.747403144836426,"adjusted":12.747403144836426,"volume":770202940,"complete":true},{"date":"2024-11-24","close":12.465523719787598,"adjusted":12.465523719787598,"volume":739732792,"complete":true},{"date":"2024-11-25","close":11.83315372467041,"adjusted":11.83315372467041,"volume":666492123,"complete":true},{"date":"2024-11-26","close":12.003560066223145,"adjusted":12.003560066223145,"volume":532899352,"complete":true},{"date":"2024-11-27","close":12.667610168457031,"adjusted":12.667610168457031,"volume":395558224,"complete":true},{"date":"2024-11-28","close":12.793441772460938,"adjusted":12.793441772460938,"volume":455886320,"complete":true},{"date":"2024-11-29","close":13.293939590454102,"adjusted":13.293939590454102,"volume":402147908,"complete":true},{"date":"2024-11-30","close":13.391386032104492,"adjusted":13.391386032104492,"volume":418772817,"complete":true},{"date":"2024-12-01","close":13.436073303222656,"adjusted":13.436073303222656,"volume":383754227,"complete":true},{"date":"2024-12-02","close":13.700671195983887,"adjusted":13.700671195983887,"volume":626183349,"complete":true},{"date":"2024-12-03","close":14.553478240966797,"adjusted":14.553478240966797,"volume":1094889456,"complete":true},{"date":"2024-12-04","close":14.136031150817871,"adjusted":14.136031150817871,"volume":632433943,"complete":true},{"date":"2024-12-05","close":13.693887710571289,"adjusted":13.693887710571289,"volume":783068579,"complete":true},{"date":"2024-12-06","close":14.693995475769043,"adjusted":14.693995475769043,"volume":642070592,"complete":true},{"date":"2024-12-07","close":14.585532188415527,"adjusted":14.585532188415527,"volume":483127620,"complete":true},{"date":"2024-12-08","close":14.444223403930664,"adjusted":14.444223403930664,"volume":317894536,"complete":true},{"date":"2024-12-09","close":11.980286598205566,"adjusted":11.980286598205566,"volume":764034470,"complete":true},{"date":"2024-12-10","close":11.64274787902832,"adjusted":11.64274787902832,"volume":724201021,"complete":true},{"date":"2024-12-11","close":12.901369094848633,"adjusted":12.901369094848633,"volume":447007973,"complete":true},{"date":"2024-12-12","close":13.652484893798828,"adjusted":13.652484893798828,"volume":603384657,"complete":true},{"date":"2024-12-13","close":14.239158630371094,"adjusted":14.239158630371094,"volume":566058323,"complete":true},{"date":"2024-12-14","close":13.41357421875,"adjusted":13.41357421875,"volume":364061030,"complete":true},{"date":"2024-12-15","close":13.654311180114746,"adjusted":13.654311180114746,"volume":343466746,"complete":true},{"date":"2024-12-16","close":13.922260284423828,"adjusted":13.922260284423828,"volume":500970697,"complete":true},{"date":"2024-12-17","close":12.91542911529541,"adjusted":12.91542911529541,"volume":607829923,"complete":true},{"date":"2024-12-18","close":11.843372344970703,"adjusted":11.843372344970703,"volume":619762241,"complete":true},{"date":"2024-12-19","close":11.389220237731934,"adjusted":11.389220237731934,"volume":923756010,"complete":true},{"date":"2024-12-20","close":10.864178657531738,"adjusted":10.864178657531738,"volume":1030491247,"complete":true},{"date":"2024-12-21","close":9.510103225708008,"adjusted":9.510103225708008,"volume":1289638788,"complete":true},{"date":"2024-12-22","close":9.21249008178711,"adjusted":9.21249008178711,"volume":598101679,"complete":true},{"date":"2024-12-23","close":9.705924987792969,"adjusted":9.705924987792969,"volume":532953139,"complete":true},{"date":"2024-12-24","close":9.82100772857666,"adjusted":9.82100772857666,"volume":370042543,"complete":true},{"date":"2024-12-25","close":9.553731918334961,"adjusted":9.553731918334961,"volume":307358258,"complete":true},{"date":"2024-12-26","close":8.877826690673828,"adjusted":8.877826690673828,"volume":287892151,"complete":true},{"date":"2024-12-27","close":8.715788841247559,"adjusted":8.715788841247559,"volume":335982018,"complete":true},{"date":"2024-12-28","close":9.174099922180176,"adjusted":9.174099922180176,"volume":221885627,"complete":true},{"date":"2024-12-29","close":8.881848335266113,"adjusted":8.881848335266113,"volume":191362501,"complete":true},{"date":"2024-12-30","close":8.867456436157227,"adjusted":8.867456436157227,"volume":317238152,"complete":true},{"date":"2024-12-31","close":8.703289985656738,"adjusted":8.703289985656738,"volume":201189379,"complete":true},{"date":"2025-01-01","close":9.003816604614258,"adjusted":9.003816604614258,"volume":209303272,"complete":true},{"date":"2025-01-02","close":9.276459693908691,"adjusted":9.276459693908691,"volume":248227601,"complete":true},{"date":"2025-01-03","close":9.788623809814453,"adjusted":9.788623809814453,"volume":251908062,"complete":true},{"date":"2025-01-04","close":10.00354290008545,"adjusted":10.00354290008545,"volume":280544047,"complete":true},{"date":"2025-01-05","close":10.089651107788086,"adjusted":10.089651107788086,"volume":246809296,"complete":true},{"date":"2025-01-06","close":10.168127059936523,"adjusted":10.168127059936523,"volume":344255657,"complete":true},{"date":"2025-01-07","close":9.670088768005371,"adjusted":9.670088768005371,"volume":693850133,"complete":true},{"date":"2025-01-08","close":9.016526222229004,"adjusted":9.016526222229004,"volume":505094171,"complete":true},{"date":"2025-01-09","close":8.644949913024902,"adjusted":8.644949913024902,"volume":352698974,"complete":true},{"date":"2025-01-10","close":9.152750968933105,"adjusted":9.152750968933105,"volume":364597570,"complete":true},{"date":"2025-01-11","close":9.11954402923584,"adjusted":9.11954402923584,"volume":210089163,"complete":true},{"date":"2025-01-12","close":8.827262878417969,"adjusted":8.827262878417969,"volume":211187009,"complete":true},{"date":"2025-01-13","close":8.478211402893066,"adjusted":8.478211402893066,"volume":362471327,"complete":true},{"date":"2025-01-14","close":9.016519546508789,"adjusted":9.016519546508789,"volume":207672219,"complete":true},{"date":"2025-01-15","close":9.471138000488281,"adjusted":9.471138000488281,"volume":235369915,"complete":true},{"date":"2025-01-16","close":9.23220157623291,"adjusted":9.23220157623291,"volume":282344073,"complete":true},{"date":"2025-01-17","close":9.75985336303711,"adjusted":9.75985336303711,"volume":265705381,"complete":true},{"date":"2025-01-18","close":9.320074081420898,"adjusted":9.320074081420898,"volume":267349282,"complete":true},{"date":"2025-01-19","close":8.486613273620605,"adjusted":8.486613273620605,"volume":547685303,"complete":true},{"date":"2025-01-20","close":8.542523384094238,"adjusted":8.542523384094238,"volume":550961127,"complete":true},{"date":"2025-01-21","close":8.741579055786133,"adjusted":8.741579055786133,"volume":306937330,"complete":true},{"date":"2025-01-22","close":8.486552238464355,"adjusted":8.486552238464355,"volume":193189149,"complete":true},{"date":"2025-01-23","close":8.340675354003906,"adjusted":8.340675354003906,"volume":240867043,"complete":true},{"date":"2025-01-24","close":8.206096649169922,"adjusted":8.206096649169922,"volume":198139969,"complete":true},{"date":"2025-01-25","close":8.09251594543457,"adjusted":8.09251594543457,"volume":145846034,"complete":true},{"date":"2025-01-26","close":7.835258960723877,"adjusted":7.835258960723877,"volume":127479916,"complete":true},{"date":"2025-01-27","close":7.624841213226318,"adjusted":7.624841213226318,"volume":379511660,"complete":true},{"date":"2025-01-28","close":7.213426113128662,"adjusted":7.213426113128662,"volume":193058120,"complete":true},{"date":"2025-01-29","close":7.424778938293457,"adjusted":7.424778938293457,"volume":249577145,"complete":true},{"date":"2025-01-30","close":7.843970775604248,"adjusted":7.843970775604248,"volume":226182843,"complete":true},{"date":"2025-01-31","close":7.807583808898926,"adjusted":7.807583808898926,"volume":252834649,"complete":true},{"date":"2025-02-01","close":7.0698652267456055,"adjusted":7.0698652267456055,"volume":238429292,"complete":true},{"date":"2025-02-02","close":6.135842800140381,"adjusted":6.135842800140381,"volume":420420459,"complete":true},{"date":"2025-02-03","close":6.507393836975098,"adjusted":6.507393836975098,"volume":828377080,"complete":true},{"date":"2025-02-04","close":6.093079090118408,"adjusted":6.093079090118408,"volume":359813527,"complete":true},{"date":"2025-02-05","close":5.965384006500244,"adjusted":5.965384006500244,"volume":245358207,"complete":true},{"date":"2025-02-06","close":5.726359844207764,"adjusted":5.726359844207764,"volume":266055404,"complete":true},{"date":"2025-02-07","close":5.713077068328857,"adjusted":5.713077068328857,"volume":318577704,"complete":true},{"date":"2025-02-08","close":5.85331916809082,"adjusted":5.85331916809082,"volume":170638843,"complete":true},{"date":"2025-02-09","close":5.905600070953369,"adjusted":5.905600070953369,"volume":202135870,"complete":true},{"date":"2025-02-10","close":6.185035228729248,"adjusted":6.185035228729248,"volume":337729803,"complete":true},{"date":"2025-02-11","close":5.884461879730225,"adjusted":5.884461879730225,"volume":252079581,"complete":true},{"date":"2025-02-12","close":6.161859035491943,"adjusted":6.161859035491943,"volume":255336078,"complete":true},{"date":"2025-02-13","close":6.135873794555664,"adjusted":6.135873794555664,"volume":226577291,"complete":true},{"date":"2025-02-14","close":6.106358051300049,"adjusted":6.106358051300049,"volume":184144242,"complete":true},{"date":"2025-02-15","close":6.011913776397705,"adjusted":6.011913776397705,"volume":125790284,"complete":true},{"date":"2025-02-16","close":5.8166680335998535,"adjusted":5.8166680335998535,"volume":103996644,"complete":true},{"date":"2025-02-17","close":5.916011810302734,"adjusted":5.916011810302734,"volume":160433650,"complete":true},{"date":"2025-02-18","close":5.615899085998535,"adjusted":5.615899085998535,"volume":203663560,"complete":true},{"date":"2025-02-19","close":6.315733909606934,"adjusted":6.315733909606934,"volume":423511927,"complete":true},{"date":"2025-02-20","close":6.315066814422607,"adjusted":6.315066814422607,"volume":401642487,"complete":true},{"date":"2025-02-21","close":5.984141826629639,"adjusted":5.984141826629639,"volume":338165611,"complete":true},{"date":"2025-02-22","close":6.029853820800781,"adjusted":6.029853820800781,"volume":169040116,"complete":true},{"date":"2025-02-23","close":6.116611003875732,"adjusted":6.116611003875732,"volume":140587233,"complete":true},{"date":"2025-02-24","close":5.403042793273926,"adjusted":5.403042793273926,"volume":235746092,"complete":true},{"date":"2025-02-25","close":5.630640983581543,"adjusted":5.630640983581543,"volume":326473945,"complete":true},{"date":"2025-02-26","close":5.8740458488464355,"adjusted":5.8740458488464355,"volume":252508755,"complete":true},{"date":"2025-02-27","close":6.136970043182373,"adjusted":6.136970043182373,"volume":294141092,"complete":true},{"date":"2025-02-28","close":6.462738037109375,"adjusted":6.462738037109375,"volume":353903957,"complete":true},{"date":"2025-03-01","close":6.313157081604004,"adjusted":6.313157081604004,"volume":206783596,"complete":true},{"date":"2025-03-02","close":6.746872901916504,"adjusted":6.746872901916504,"volume":271107831,"complete":true},{"date":"2025-03-03","close":5.734744071960449,"adjusted":5.734744071960449,"volume":311179957,"complete":true},{"date":"2025-03-04","close":5.459799766540527,"adjusted":5.459799766540527,"volume":348867153,"complete":true},{"date":"2025-03-05","close":6.202095985412598,"adjusted":6.202095985412598,"volume":403674410,"complete":true},{"date":"2025-03-06","close":5.991991996765137,"adjusted":5.991991996765137,"volume":181205735,"complete":true},{"date":"2025-03-07","close":6.176332950592041,"adjusted":6.176332950592041,"volume":231035164,"complete":true},{"date":"2025-03-08","close":5.9489312171936035,"adjusted":5.9489312171936035,"volume":114759172,"complete":true},{"date":"2025-03-09","close":5.597623825073242,"adjusted":5.597623825073242,"volume":199723718,"complete":true},{"date":"2025-03-10","close":5.202567100524902,"adjusted":5.202567100524902,"volume":249305289,"complete":true},{"date":"2025-03-11","close":5.295844078063965,"adjusted":5.295844078063965,"volume":268313787,"complete":true},{"date":"2025-03-12","close":5.208617210388184,"adjusted":5.208617210388184,"volume":197699365,"complete":true},{"date":"2025-03-13","close":5.148114204406738,"adjusted":5.148114204406738,"volume":165695782,"complete":true},{"date":"2025-03-14","close":5.207993030548096,"adjusted":5.207993030548096,"volume":124526576,"complete":true},{"date":"2025-03-15","close":5.34986686706543,"adjusted":5.34986686706543,"volume":102423388,"complete":true},{"date":"2025-03-16","close":5.146913051605225,"adjusted":5.146913051605225,"volume":105023739,"complete":true},{"date":"2025-03-17","close":5.348991870880127,"adjusted":5.348991870880127,"volume":132454181,"complete":true},{"date":"2025-03-18","close":5.434675216674805,"adjusted":5.434675216674805,"volume":140008265,"complete":true},{"date":"2025-03-19","close":5.608895778656006,"adjusted":5.608895778656006,"volume":155967741,"complete":true},{"date":"2025-03-20","close":5.6250410079956055,"adjusted":5.6250410079956055,"volume":102218999,"complete":true},{"date":"2025-03-21","close":5.616487979888916,"adjusted":5.616487979888916,"volume":105004000,"complete":true},{"date":"2025-03-22","close":5.677822113037109,"adjusted":5.677822113037109,"volume":85439030,"complete":true},{"date":"2025-03-23","close":5.711828231811523,"adjusted":5.711828231811523,"volume":69983930,"complete":true},{"date":"2025-03-24","close":6.0233988761901855,"adjusted":6.0233988761901855,"volume":125311522,"complete":true},{"date":"2025-03-25","close":5.918363094329834,"adjusted":5.918363094329834,"volume":105037933,"complete":true},{"date":"2025-03-26","close":5.946588039398193,"adjusted":5.946588039398193,"volume":91583315,"complete":true},{"date":"2025-03-27","close":5.961942195892334,"adjusted":5.961942195892334,"volume":91459159,"complete":true},{"date":"2025-03-28","close":5.54929780960083,"adjusted":5.54929780960083,"volume":137776433,"complete":true},{"date":"2025-03-29","close":5.2270989418029785,"adjusted":5.2270989418029785,"volume":92076029,"complete":true},{"date":"2025-03-30","close":5.2912092208862305,"adjusted":5.2912092208862305,"volume":70406702,"complete":true},{"date":"2025-03-31","close":5.27086877822876,"adjusted":5.27086877822876,"volume":119891184,"complete":true},{"date":"2025-04-01","close":5.404277801513672,"adjusted":5.404277801513672,"volume":100903883,"complete":true},{"date":"2025-04-02","close":5.1108598709106445,"adjusted":5.1108598709106445,"volume":149547012,"complete":true},{"date":"2025-04-03","close":5.052180767059326,"adjusted":5.052180767059326,"volume":135573404,"complete":true},{"date":"2025-04-04","close":4.905011177062988,"adjusted":4.905011177062988,"volume":181048540,"complete":true},{"date":"2025-04-05","close":4.881896018981934,"adjusted":4.881896018981934,"volume":67923910,"complete":true},{"date":"2025-04-06","close":4.341456890106201,"adjusted":4.341456890106201,"volume":141883201,"complete":true},{"date":"2025-04-07","close":4.412303924560547,"adjusted":4.412303924560547,"volume":260977606,"complete":true},{"date":"2025-04-08","close":4.3501482009887695,"adjusted":4.3501482009887695,"volume":149626084,"complete":true},{"date":"2025-04-09","close":4.733253002166748,"adjusted":4.733253002166748,"volume":207820583,"complete":true},{"date":"2025-04-10","close":4.615999221801758,"adjusted":4.615999221801758,"volume":117552267,"complete":true},{"date":"2025-04-11","close":4.791962146759033,"adjusted":4.791962146759033,"volume":96848875,"complete":true},{"date":"2025-04-12","close":4.963703155517578,"adjusted":4.963703155517578,"volume":91466381,"complete":true},{"date":"2025-04-13","close":4.825383186340332,"adjusted":4.825383186340332,"volume":133084938,"complete":true},{"date":"2025-04-14","close":4.804977893829346,"adjusted":4.804977893829346,"volume":124437247,"complete":true},{"date":"2025-04-15","close":4.623103141784668,"adjusted":4.623103141784668,"volume":94365361,"complete":true},{"date":"2025-04-16","close":4.620401859283447,"adjusted":4.620401859283447,"volume":106653154,"complete":true},{"date":"2025-04-17","close":4.592405796051025,"adjusted":4.592405796051025,"volume":89721669,"complete":true},{"date":"2025-04-18","close":4.695003032684326,"adjusted":4.695003032684326,"volume":82891796,"complete":true},{"date":"2025-04-19","close":4.916426181793213,"adjusted":4.916426181793213,"volume":85465135,"complete":true},{"date":"2025-04-20","close":5.071575164794922,"adjusted":5.071575164794922,"volume":88022451,"complete":true},{"date":"2025-04-21","close":4.923130989074707,"adjusted":4.923130989074707,"volume":113086798,"complete":true},{"date":"2025-04-22","close":5.272634029388428,"adjusted":5.272634029388428,"volume":180665550,"complete":true},{"date":"2025-04-23","close":5.356215000152588,"adjusted":5.356215000152588,"volume":154292086,"complete":true},{"date":"2025-04-24","close":5.499104022979736,"adjusted":5.499104022979736,"volume":163849726,"complete":true},{"date":"2025-04-25","close":5.543439865112305,"adjusted":5.543439865112305,"volume":150583223,"complete":true},{"date":"2025-04-26","close":5.624481201171875,"adjusted":5.624481201171875,"volume":104418481,"complete":true},{"date":"2025-04-27","close":5.377139091491699,"adjusted":5.377139091491699,"volume":104215293,"complete":true},{"date":"2025-04-28","close":5.532430171966553,"adjusted":5.532430171966553,"volume":130330084,"complete":true},{"date":"2025-04-29","close":5.435640811920166,"adjusted":5.435640811920166,"volume":100187223,"complete":true},{"date":"2025-04-30","close":5.3475728034973145,"adjusted":5.3475728034973145,"volume":108020719,"complete":true},{"date":"2025-05-01","close":5.509622097015381,"adjusted":5.509622097015381,"volume":90328150,"complete":true},{"date":"2025-05-02","close":5.443285942077637,"adjusted":5.443285942077637,"volume":85357889,"complete":true},{"date":"2025-05-03","close":5.187997817993164,"adjusted":5.187997817993164,"volume":76970531,"complete":true},{"date":"2025-05-04","close":5.1008758544921875,"adjusted":5.1008758544921875,"volume":77975812,"complete":true},{"date":"2025-05-05","close":4.972969055175781,"adjusted":4.972969055175781,"volume":90680739,"complete":true},{"date":"2025-05-06","close":4.760152816772461,"adjusted":4.760152816772461,"volume":137052784,"complete":true},{"date":"2025-05-07","close":4.791490077972412,"adjusted":4.791490077972412,"volume":122504312,"complete":true},{"date":"2025-05-08","close":5.4818220138549805,"adjusted":5.4818220138549805,"volume":154552645,"complete":true},{"date":"2025-05-09","close":5.566281795501709,"adjusted":5.566281795501709,"volume":236277482,"complete":true},{"date":"2025-05-10","close":6.073713779449463,"adjusted":6.073713779449463,"volume":224230784,"complete":true},{"date":"2025-05-11","close":5.8792572021484375,"adjusted":5.8792572021484375,"volume":243004936,"complete":true},{"date":"2025-05-12","close":5.84960412979126,"adjusted":5.84960412979126,"volume":247051189,"complete":true},{"date":"2025-05-13","close":6.1487040519714355,"adjusted":6.1487040519714355,"volume":228457042,"complete":true},{"date":"2025-05-14","close":5.743174076080322,"adjusted":5.743174076080322,"volume":160416841,"complete":true},{"date":"2025-05-15","close":5.30745792388916,"adjusted":5.30745792388916,"volume":210072871,"complete":true},{"date":"2025-05-16","close":5.255376815795898,"adjusted":5.255376815795898,"volume":154514209,"complete":true},{"date":"2025-05-17","close":5.077832221984863,"adjusted":5.077832221984863,"volume":148612797,"complete":true},{"date":"2025-05-18","close":5.1975531578063965,"adjusted":5.1975531578063965,"volume":151334731,"complete":true},{"date":"2025-05-19","close":5.210243225097656,"adjusted":5.210243225097656,"volume":145702500,"complete":true},{"date":"2025-05-20","close":5.150238037109375,"adjusted":5.150238037109375,"volume":127391201,"complete":true},{"date":"2025-05-21","close":5.277872085571289,"adjusted":5.277872085571289,"volume":176023432,"complete":true},{"date":"2025-05-22","close":5.705819129943848,"adjusted":5.705819129943848,"volume":243869827,"complete":true},{"date":"2025-05-23","close":5.338144779205322,"adjusted":5.338144779205322,"volume":262073107,"complete":true},{"date":"2025-05-24","close":5.3185858726501465,"adjusted":5.3185858726501465,"volume":104258513,"complete":true},{"date":"2025-05-25","close":5.268801212310791,"adjusted":5.268801212310791,"volume":132004297,"complete":true},{"date":"2025-05-26","close":5.295626163482666,"adjusted":5.295626163482666,"volume":138525278,"complete":true},{"date":"2025-05-27","close":5.374441146850586,"adjusted":5.374441146850586,"volume":129344288,"complete":true},{"date":"2025-05-28","close":5.385455131530762,"adjusted":5.385455131530762,"volume":150927023,"complete":true},{"date":"2025-05-29","close":5.157010078430176,"adjusted":5.157010078430176,"volume":144010154,"complete":true},{"date":"2025-05-30","close":4.738965034484863,"adjusted":4.738965034484863,"volume":247681794,"complete":true},{"date":"2025-05-31","close":4.731913089752197,"adjusted":4.731913089752197,"volume":163088125,"complete":true},{"date":"2025-06-01","close":4.8081769943237305,"adjusted":4.8081769943237305,"volume":99831947,"complete":true},{"date":"2025-06-02","close":4.895145893096924,"adjusted":4.895145893096924,"volume":114985952,"complete":true},{"date":"2025-06-03","close":4.936044216156006,"adjusted":4.936044216156006,"volume":102136639,"complete":true},{"date":"2025-06-04","close":4.792616844177246,"adjusted":4.792616844177246,"volume":97713937,"complete":true},{"date":"2025-06-05","close":4.502161979675293,"adjusted":4.502161979675293,"volume":153532062,"complete":true},{"date":"2025-06-06","close":4.618762016296387,"adjusted":4.618762016296387,"volume":100518913,"complete":true},{"date":"2025-06-07","close":4.753653049468994,"adjusted":4.753653049468994,"volume":70852472,"complete":true},{"date":"2025-06-08","close":4.710822105407715,"adjusted":4.710822105407715,"volume":79409335,"complete":true},{"date":"2025-06-09","close":4.955936908721924,"adjusted":4.955936908721924,"volume":95286372,"complete":true},{"date":"2025-06-10","close":5.132522106170654,"adjusted":5.132522106170654,"volume":137648546,"complete":true},{"date":"2025-06-11","close":5.026566028594971,"adjusted":5.026566028594971,"volume":172464077,"complete":true},{"date":"2025-06-12","close":4.712954044342041,"adjusted":4.712954044342041,"volume":117835787,"complete":true},{"date":"2025-06-13","close":4.497197151184082,"adjusted":4.497197151184082,"volume":205639933,"complete":true},{"date":"2025-06-14","close":4.46539306640625,"adjusted":4.46539306640625,"volume":85044171,"complete":true},{"date":"2025-06-15","close":4.538823127746582,"adjusted":4.538823127746582,"volume":84519132,"complete":true},{"date":"2025-06-16","close":4.688662052154541,"adjusted":4.688662052154541,"volume":123479666,"complete":true},{"date":"2025-06-17","close":4.447748184204102,"adjusted":4.447748184204102,"volume":137290470,"complete":true},{"date":"2025-06-18","close":4.461700916290283,"adjusted":4.461700916290283,"volume":120481122,"complete":true},{"date":"2025-06-19","close":4.390265941619873,"adjusted":4.390265941619873,"volume":77704368,"complete":true},{"date":"2025-06-20","close":4.273036956787109,"adjusted":4.273036956787109,"volume":123253729,"complete":true},{"date":"2025-06-21","close":4.159195899963379,"adjusted":4.159195899963379,"volume":265368915,"complete":true},{"date":"2025-06-22","close":3.924926996231079,"adjusted":3.924926996231079,"volume":189484972,"complete":true},{"date":"2025-06-23","close":4.323455810546875,"adjusted":4.323455810546875,"volume":154303424,"complete":true},{"date":"2025-06-24","close":4.955948829650879,"adjusted":4.955948829650879,"volume":479225497,"complete":true},{"date":"2025-06-25","close":4.8911237716674805,"adjusted":4.8911237716674805,"volume":428693495,"complete":true},{"date":"2025-06-26","close":4.8829522132873535,"adjusted":4.8829522132873535,"volume":265490505,"complete":true},{"date":"2025-06-27","close":4.845252990722656,"adjusted":4.845252990722656,"volume":417634855,"complete":true},{"date":"2025-06-28","close":4.85545015335083,"adjusted":4.85545015335083,"volume":159099276,"complete":true},{"date":"2025-06-29","close":4.95902681350708,"adjusted":4.95902681350708,"volume":166485912,"complete":true},{"date":"2025-06-30","close":4.89097785949707,"adjusted":4.89097785949707,"volume":146524256,"complete":true},{"date":"2025-07-01","close":4.494049072265625,"adjusted":4.494049072265625,"volume":169115661,"complete":true},{"date":"2025-07-02","close":4.742478847503662,"adjusted":4.742478847503662,"volume":180624059,"complete":true},{"date":"2025-07-03","close":4.74058198928833,"adjusted":4.74058198928833,"volume":156950833,"complete":true},{"date":"2025-07-04","close":4.4029998779296875,"adjusted":4.4029998779296875,"volume":152902896,"complete":true},{"date":"2025-07-05","close":4.421078205108643,"adjusted":4.421078205108643,"volume":69320817,"complete":true},{"date":"2025-07-06","close":4.4717230796813965,"adjusted":4.4717230796813965,"volume":92490945,"complete":true},{"date":"2025-07-07","close":4.454413890838623,"adjusted":4.454413890838623,"volume":85685801,"complete":true},{"date":"2025-07-08","close":4.471321105957031,"adjusted":4.471321105957031,"volume":99685756,"complete":true},{"date":"2025-07-09","close":4.638331890106201,"adjusted":4.638331890106201,"volume":155764740,"complete":true},{"date":"2025-07-10","close":4.889881134033203,"adjusted":4.889881134033203,"volume":207206959,"complete":true},{"date":"2025-07-11","close":4.890069007873535,"adjusted":4.890069007873535,"volume":304974254,"complete":true},{"date":"2025-07-12","close":4.803905010223389,"adjusted":4.803905010223389,"volume":166047481,"complete":true},{"date":"2025-07-13","close":4.943334102630615,"adjusted":4.943334102630615,"volume":169880766,"complete":true},{"date":"2025-07-14","close":4.973557949066162,"adjusted":4.973557949066162,"volume":266313610,"complete":true},{"date":"2025-07-15","close":5.0951762199401855,"adjusted":5.0951762199401855,"volume":232357833,"complete":true},{"date":"2025-07-16","close":5.2004852294921875,"adjusted":5.2004852294921875,"volume":327203418,"complete":true},{"date":"2025-07-17","close":5.2994160652160645,"adjusted":5.2994160652160645,"volume":308338790,"complete":true},{"date":"2025-07-18","close":5.32151985168457,"adjusted":5.32151985168457,"volume":402427661,"complete":true},{"date":"2025-07-19","close":5.327877998352051,"adjusted":5.327877998352051,"volume":190796834,"complete":true},{"date":"2025-07-20","close":5.320405960083008,"adjusted":5.320405960083008,"volume":315650822,"complete":true},{"date":"2025-07-21","close":5.412937164306641,"adjusted":5.412937164306641,"volume":419498523,"complete":true},{"date":"2025-07-22","close":5.471120834350586,"adjusted":5.471120834350586,"volume":379160277,"complete":true},{"date":"2025-07-23","close":4.811041831970215,"adjusted":4.811041831970215,"volume":456666901,"complete":true},{"date":"2025-07-24","close":4.625905990600586,"adjusted":4.625905990600586,"volume":349455920,"complete":true},{"date":"2025-07-25","close":4.760347843170166,"adjusted":4.760347843170166,"volume":225527783,"complete":true},{"date":"2025-07-26","close":4.803155899047852,"adjusted":4.803155899047852,"volume":113608111,"complete":true},{"date":"2025-07-27","close":4.903446197509766,"adjusted":4.903446197509766,"volume":136955737,"complete":true},{"date":"2025-07-28","close":4.632360935211182,"adjusted":4.632360935211182,"volume":210871607,"complete":true},{"date":"2025-07-29","close":4.583468914031982,"adjusted":4.583468914031982,"volume":196556427,"complete":true},{"date":"2025-07-30","close":4.490721225738525,"adjusted":4.490721225738525,"volume":197166362,"complete":true},{"date":"2025-07-31","close":4.3241400718688965,"adjusted":4.3241400718688965,"volume":178843656,"complete":true},{"date":"2025-08-01","close":4.237005233764648,"adjusted":4.237005233764648,"volume":262877502,"complete":true},{"date":"2025-08-02","close":4.123390197753906,"adjusted":4.123390197753906,"volume":202067020,"complete":true},{"date":"2025-08-03","close":4.228145122528076,"adjusted":4.228145122528076,"volume":87143037,"complete":true},{"date":"2025-08-04","close":4.365653991699219,"adjusted":4.365653991699219,"volume":120872737,"complete":true},{"date":"2025-08-05","close":4.283082962036133,"adjusted":4.283082962036133,"volume":194006472,"complete":true},{"date":"2025-08-06","close":4.248719215393066,"adjusted":4.248719215393066,"volume":129925917,"complete":true},{"date":"2025-08-07","close":4.425572872161865,"adjusted":4.425572872161865,"volume":161299347,"complete":true},{"date":"2025-08-08","close":4.649740219116211,"adjusted":4.649740219116211,"volume":391027406,"complete":true},{"date":"2025-08-09","close":4.7881951332092285,"adjusted":4.7881951332092285,"volume":179754501,"complete":true},{"date":"2025-08-10","close":4.700894832611084,"adjusted":4.700894832611084,"volume":190329599,"complete":true},{"date":"2025-08-11","close":4.538002967834473,"adjusted":4.538002967834473,"volume":224291173,"complete":true},{"date":"2025-08-12","close":4.815884113311768,"adjusted":4.815884113311768,"volume":233612561,"complete":true},{"date":"2025-08-13","close":5.059568881988525,"adjusted":5.059568881988525,"volume":387243665,"complete":true},{"date":"2025-08-14","close":4.728939056396484,"adjusted":4.728939056396484,"volume":331034006,"complete":true},{"date":"2025-08-15","close":4.663503170013428,"adjusted":4.663503170013428,"volume":201819415,"complete":true},{"date":"2025-08-16","close":4.742710113525391,"adjusted":4.742710113525391,"volume":103718941,"complete":true},{"date":"2025-08-17","close":4.791061878204346,"adjusted":4.791061878204346,"volume":132531409,"complete":true},{"date":"2025-08-18","close":4.573085784912109,"adjusted":4.573085784912109,"volume":153890091,"complete":true},{"date":"2025-08-19","close":4.2922282218933105,"adjusted":4.2922282218933105,"volume":191710745,"complete":true},{"date":"2025-08-20","close":4.487661838531494,"adjusted":4.487661838531494,"volume":130487835,"complete":true},{"date":"2025-08-21","close":4.413280010223389,"adjusted":4.413280010223389,"volume":124147126,"complete":true},{"date":"2025-08-22","close":4.793468952178955,"adjusted":4.793468952178955,"volume":214066089,"complete":true},{"date":"2025-08-23","close":4.750737190246582,"adjusted":4.750737190246582,"volume":142304859,"complete":true},{"date":"2025-08-24","close":4.625094890594482,"adjusted":4.625094890594482,"volume":178526384,"complete":true},{"date":"2025-08-25","close":4.25528621673584,"adjusted":4.25528621673584,"volume":203752870,"complete":true},{"date":"2025-08-26","close":4.3771209716796875,"adjusted":4.3771209716796875,"volume":132810838,"complete":true},{"date":"2025-08-27","close":4.364369869232178,"adjusted":4.364369869232178,"volume":137777022,"complete":true},{"date":"2025-08-28","close":4.466307163238525,"adjusted":4.466307163238525,"volume":115831489,"complete":true},{"date":"2025-08-29","close":4.264133930206299,"adjusted":4.264133930206299,"volume":151122858,"complete":true},{"date":"2025-08-30","close":4.328486919403076,"adjusted":4.328486919403076,"volume":83911723,"complete":true},{"date":"2025-08-31","close":4.255940914154053,"adjusted":4.255940914154053,"volume":73160758,"complete":true},{"date":"2025-09-01","close":4.208107948303223,"adjusted":4.208107948303223,"volume":181925632,"complete":true},{"date":"2025-09-02","close":4.336925983428955,"adjusted":4.336925983428955,"volume":131903212,"complete":true},{"date":"2025-09-03","close":4.372426986694336,"adjusted":4.372426986694336,"volume":87495859,"complete":true},{"date":"2025-09-04","close":4.244585037231445,"adjusted":4.244585037231445,"volume":81622313,"complete":true},{"date":"2025-09-05","close":4.250730991363525,"adjusted":4.250730991363525,"volume":111163797,"complete":true},{"date":"2025-09-06","close":4.203775882720947,"adjusted":4.203775882720947,"volume":85393629,"complete":true},{"date":"2025-09-07","close":4.273502826690674,"adjusted":4.273502826690674,"volume":72054004,"complete":true},{"date":"2025-09-08","close":4.405247211456299,"adjusted":4.405247211456299,"volume":116979545,"complete":true},{"date":"2025-09-09","close":4.389834880828857,"adjusted":4.389834880828857,"volume":183376056,"complete":true},{"date":"2025-09-10","close":4.482030868530273,"adjusted":4.482030868530273,"volume":192283661,"complete":true},{"date":"2025-09-11","close":4.521896839141846,"adjusted":4.521896839141846,"volume":174027785,"complete":true},{"date":"2025-09-12","close":4.623093128204346,"adjusted":4.623093128204346,"volume":221421538,"complete":true},{"date":"2025-09-13","close":4.665113925933838,"adjusted":4.665113925933838,"volume":287081828,"complete":true},{"date":"2025-09-14","close":4.529230117797852,"adjusted":4.529230117797852,"volume":270714422,"complete":true},{"date":"2025-09-15","close":4.381093978881836,"adjusted":4.381093978881836,"volume":402210818,"complete":true},{"date":"2025-09-16","close":4.446927070617676,"adjusted":4.446927070617676,"volume":237218174,"complete":true},{"date":"2025-09-17","close":4.576605796813965,"adjusted":4.576605796813965,"volume":353535494,"complete":true},{"date":"2025-09-18","close":4.6906418800354,"adjusted":4.6906418800354,"volume":346585166,"complete":true},{"date":"2025-09-19","close":4.550100803375244,"adjusted":4.550100803375244,"volume":369072691,"complete":true},{"date":"2025-09-20","close":4.62251091003418,"adjusted":4.62251091003418,"volume":293482157,"complete":true},{"date":"2025-09-21","close":4.6183390617370605,"adjusted":4.6183390617370605,"volume":210372885,"complete":true},{"date":"2025-09-22","close":4.3019328117370605,"adjusted":4.3019328117370605,"volume":476479154,"complete":true},{"date":"2025-09-23","close":4.295843124389648,"adjusted":4.295843124389648,"volume":266216345,"complete":true},{"date":"2025-09-24","close":4.24060583114624,"adjusted":4.24060583114624,"volume":199539637,"complete":true},{"date":"2025-09-25","close":3.927077054977417,"adjusted":3.927077054977417,"volume":367575682,"complete":true},{"date":"2025-09-26","close":4.108282089233398,"adjusted":4.108282089233398,"volume":253681458,"complete":true},{"date":"2025-09-27","close":4.2237958908081055,"adjusted":4.2237958908081055,"volume":218708094,"complete":true},{"date":"2025-09-28","close":4.230495929718018,"adjusted":4.230495929718018,"volume":224580275,"complete":true},{"date":"2025-09-29","close":4.285172939300537,"adjusted":4.285172939300537,"volume":223787562,"complete":true},{"date":"2025-09-30","close":4.403902053833008,"adjusted":4.403902053833008,"volume":377403132,"complete":true},{"date":"2025-10-01","close":4.869139194488525,"adjusted":4.869139194488525,"volume":508095515,"complete":true},{"date":"2025-10-02","close":5.229498863220215,"adjusted":5.229498863220215,"volume":544957235,"complete":true},{"date":"2025-10-03","close":5.374007225036621,"adjusted":5.374007225036621,"volume":500441833,"complete":true},{"date":"2025-10-04","close":5.2146477699279785,"adjusted":5.2146477699279785,"volume":450869665,"complete":true},{"date":"2025-10-05","close":5.466124057769775,"adjusted":5.466124057769775,"volume":478207986,"complete":true},{"date":"2025-10-06","close":5.2846832275390625,"adjusted":5.2846832275390625,"volume":344199544,"complete":true},{"date":"2025-10-07","close":5.307504177093506,"adjusted":5.307504177093506,"volume":381128395,"complete":true},{"date":"2025-10-08","close":5.177052974700928,"adjusted":5.177052974700928,"volume":261160706,"complete":true},{"date":"2025-10-09","close":5.0097222328186035,"adjusted":5.0097222328186035,"volume":244626772,"complete":true},{"date":"2025-10-10","close":3.6797399520874023,"adjusted":3.6797399520874023,"volume":440693461,"complete":true},{"date":"2025-10-11","close":3.6468749046325684,"adjusted":3.6468749046325684,"volume":400462516,"complete":true},{"date":"2025-10-12","close":3.9323201179504395,"adjusted":3.9323201179504395,"volume":258873203,"complete":true},{"date":"2025-10-13","close":3.930959939956665,"adjusted":3.930959939956665,"volume":283862529,"complete":true},{"date":"2025-10-14","close":3.6909968852996826,"adjusted":3.6909968852996826,"volume":192639408,"complete":true},{"date":"2025-10-15","close":3.5218820571899414,"adjusted":3.5218820571899414,"volume":165944127,"complete":true},{"date":"2025-10-16","close":3.293199062347412,"adjusted":3.293199062347412,"volume":168202142,"complete":true},{"date":"2025-10-17","close":3.1912479400634766,"adjusted":3.1912479400634766,"volume":179297148,"complete":true},{"date":"2025-10-18","close":3.208420991897583,"adjusted":3.208420991897583,"volume":80986054,"complete":true},{"date":"2025-10-19","close":3.190742015838623,"adjusted":3.190742015838623,"volume":122862109,"complete":true},{"date":"2025-10-20","close":3.2629170417785645,"adjusted":3.2629170417785645,"volume":108326832,"complete":true},{"date":"2025-10-21","close":3.2205700874328613,"adjusted":3.2205700874328613,"volume":124006705,"complete":true},{"date":"2025-10-22","close":3.1921770572662354,"adjusted":3.1921770572662354,"volume":186137851,"complete":true},{"date":"2025-10-23","close":3.245677947998047,"adjusted":3.245677947998047,"volume":126819660,"complete":true},{"date":"2025-10-24","close":3.303431987762451,"adjusted":3.303431987762451,"volume":114625922,"complete":true},{"date":"2025-10-25","close":3.3150179386138916,"adjusted":3.3150179386138916,"volume":97272040,"complete":true},{"date":"2025-10-26","close":3.5824060440063477,"adjusted":3.5824060440063477,"volume":143588493,"complete":true},{"date":"2025-10-27","close":3.4583630561828613,"adjusted":3.4583630561828613,"volume":126043552,"complete":true},{"date":"2025-10-28","close":3.3594229221343994,"adjusted":3.3594229221343994,"volume":140108415,"complete":true},{"date":"2025-10-29","close":3.404360055923462,"adjusted":3.404360055923462,"volume":124666029,"complete":true},{"date":"2025-10-30","close":3.2075040340423584,"adjusted":3.2075040340423584,"volume":149343812,"complete":true},{"date":"2025-10-31","close":3.257503032684326,"adjusted":3.257503032684326,"volume":97846040,"complete":true},{"date":"2025-11-01","close":3.3303918838500977,"adjusted":3.3303918838500977,"volume":86575058,"complete":true},{"date":"2025-11-02","close":3.3799850940704346,"adjusted":3.3799850940704346,"volume":102680205,"complete":true},{"date":"2025-11-03","close":2.777513027191162,"adjusted":2.777513027191162,"volume":186829428,"complete":true},{"date":"2025-11-04","close":2.5663421154022217,"adjusted":2.5663421154022217,"volume":220951695,"complete":true},{"date":"2025-11-05","close":2.6844940185546875,"adjusted":2.6844940185546875,"volume":139450467,"complete":true},{"date":"2025-11-06","close":2.743077039718628,"adjusted":2.743077039718628,"volume":142057096,"complete":true},{"date":"2025-11-07","close":3.1641640663146973,"adjusted":3.1641640663146973,"volume":374574938,"complete":true},{"date":"2025-11-08","close":3.0798659324645996,"adjusted":3.0798659324645996,"volume":130239053,"complete":true},{"date":"2025-11-09","close":3.237946033477783,"adjusted":3.237946033477783,"volume":127893699,"complete":true},{"date":"2025-11-10","close":3.2937519550323486,"adjusted":3.2937519550323486,"volume":142012144,"complete":true},{"date":"2025-11-11","close":3.093322992324829,"adjusted":3.093322992324829,"volume":121281586,"complete":true},{"date":"2025-11-12","close":3.0335559844970703,"adjusted":3.0335559844970703,"volume":122567558,"complete":true},{"date":"2025-11-13","close":2.9870660305023193,"adjusted":2.9870660305023193,"volume":145913352,"complete":true},{"date":"2025-11-14","close":2.9148359298706055,"adjusted":2.9148359298706055,"volume":197372649,"complete":true},{"date":"2025-11-15","close":2.92439603805542,"adjusted":2.92439603805542,"volume":110860243,"complete":true},{"date":"2025-11-16","close":2.8287789821624756,"adjusted":2.8287789821624756,"volume":134734683,"complete":true},{"date":"2025-11-17","close":2.7472360134124756,"adjusted":2.7472360134124756,"volume":178627124,"complete":true},{"date":"2025-11-18","close":2.9119210243225098,"adjusted":2.9119210243225098,"volume":164241045,"complete":true},{"date":"2025-11-19","close":2.877906084060669,"adjusted":2.877906084060669,"volume":133006037,"complete":true},{"date":"2025-11-20","close":2.739758014678955,"adjusted":2.739758014678955,"volume":150579022,"complete":true},{"date":"2025-11-21","close":2.390721082687378,"adjusted":2.390721082687378,"volume":194526960,"complete":true},{"date":"2025-11-22","close":2.3294010162353516,"adjusted":2.3294010162353516,"volume":107971372,"complete":true},{"date":"2025-11-23","close":2.336987018585205,"adjusted":2.336987018585205,"volume":92285715,"complete":true},{"date":"2025-11-24","close":2.3459529876708984,"adjusted":2.3459529876708984,"volume":132204360,"complete":true},{"date":"2025-11-25","close":2.2912259101867676,"adjusted":2.2912259101867676,"volume":126894981,"complete":true},{"date":"2025-11-26","close":2.2730460166931152,"adjusted":2.2730460166931152,"volume":120806626,"complete":true},{"date":"2025-11-27","close":2.2645668983459473,"adjusted":2.2645668983459473,"volume":107250175,"complete":true},{"date":"2025-11-28","close":2.1581270694732666,"adjusted":2.1581270694732666,"volume":151346721,"complete":true},{"date":"2025-11-29","close":2.038451910018921,"adjusted":2.038451910018921,"volume":132925436,"complete":true},{"date":"2025-11-30","close":1.9883699417114258,"adjusted":1.9883699417114258,"volume":94667160,"complete":true},{"date":"2025-12-01","close":1.8719960451126099,"adjusted":1.8719960451126099,"volume":171589264,"complete":true},{"date":"2025-12-02","close":1.972311019897461,"adjusted":1.972311019897461,"volume":149338165,"complete":true},{"date":"2025-12-03","close":2.025346040725708,"adjusted":2.025346040725708,"volume":111858109,"complete":true},{"date":"2025-12-04","close":1.937248945236206,"adjusted":1.937248945236206,"volume":94244241,"complete":true},{"date":"2025-12-05","close":1.752966046333313,"adjusted":1.752966046333313,"volume":154021619,"complete":true},{"date":"2025-12-06","close":1.7579410076141357,"adjusted":1.7579410076141357,"volume":112396807,"complete":true},{"date":"2025-12-07","close":1.707034945487976,"adjusted":1.707034945487976,"volume":116643011,"complete":true},{"date":"2025-12-08","close":1.7913199663162231,"adjusted":1.7913199663162231,"volume":111595726,"complete":true},{"date":"2025-12-09","close":1.886296033859253,"adjusted":1.886296033859253,"volume":139140203,"complete":true},{"date":"2025-12-10","close":1.7828739881515503,"adjusted":1.7828739881515503,"volume":131098281,"complete":true},{"date":"2025-12-11","close":1.7250549793243408,"adjusted":1.7250549793243408,"volume":119113150,"complete":true},{"date":"2025-12-12","close":1.6317449808120728,"adjusted":1.6317449808120728,"volume":110268429,"complete":true},{"date":"2025-12-13","close":1.7005820274353027,"adjusted":1.7005820274353027,"volume":82717872,"complete":true},{"date":"2025-12-14","close":1.6174019575119019,"adjusted":1.6174019575119019,"volume":70242128,"complete":true},{"date":"2025-12-15","close":1.5708650350570679,"adjusted":1.5708650350570679,"volume":112761029,"complete":true},{"date":"2025-12-16","close":1.5897090435028076,"adjusted":1.5897090435028076,"volume":91817918,"complete":true},{"date":"2025-12-17","close":1.4985129833221436,"adjusted":1.4985129833221436,"volume":109007028,"complete":true},{"date":"2025-12-18","close":1.4511710405349731,"adjusted":1.4511710405349731,"volume":128446530,"complete":true},{"date":"2025-12-19","close":1.6376049518585205,"adjusted":1.6376049518585205,"volume":143702246,"complete":true},{"date":"2025-12-20","close":1.6107100248336792,"adjusted":1.6107100248336792,"volume":107723936,"complete":true},{"date":"2025-12-21","close":1.5762690305709839,"adjusted":1.5762690305709839,"volume":93339143,"complete":true},{"date":"2025-12-22","close":1.6188369989395142,"adjusted":1.6188369989395142,"volume":102280581,"complete":true},{"date":"2025-12-23","close":1.6119370460510254,"adjusted":1.6119370460510254,"volume":102811618,"complete":true},{"date":"2025-12-24","close":1.6411819458007812,"adjusted":1.6411819458007812,"volume":72637407,"complete":true},{"date":"2025-12-25","close":1.592839002609253,"adjusted":1.592839002609253,"volume":85185385,"complete":true},{"date":"2025-12-26","close":1.6816060543060303,"adjusted":1.6816060543060303,"volume":102679542,"complete":true},{"date":"2025-12-27","close":1.7528380155563354,"adjusted":1.7528380155563354,"volume":73515770,"complete":true},{"date":"2025-12-28","close":1.7219120264053345,"adjusted":1.7219120264053345,"volume":51476065,"complete":true},{"date":"2025-12-29","close":1.6757190227508545,"adjusted":1.6757190227508545,"volume":111996522,"complete":true},{"date":"2025-12-30","close":1.716249942779541,"adjusted":1.716249942779541,"volume":89211223,"complete":true},{"date":"2025-12-31","close":1.661510944366455,"adjusted":1.661510944366455,"volume":104453164,"complete":true},{"date":"2026-01-01","close":1.8604340553283691,"adjusted":1.8604340553283691,"volume":100646664,"complete":true},{"date":"2026-01-02","close":1.903309941291809,"adjusted":1.903309941291809,"volume":102234399,"complete":true},{"date":"2026-01-03","close":1.9003180265426636,"adjusted":1.9003180265426636,"volume":72421869,"complete":true},{"date":"2026-01-04","close":1.9390250444412231,"adjusted":1.9390250444412231,"volume":77351998,"complete":true},{"date":"2026-01-05","close":1.9658570289611816,"adjusted":1.9658570289611816,"volume":104770170,"complete":true},{"date":"2026-01-06","close":1.9605180025100708,"adjusted":1.9605180025100708,"volume":124144481,"complete":true},{"date":"2026-01-07","close":1.883965015411377,"adjusted":1.883965015411377,"volume":104578810,"complete":true},{"date":"2026-01-08","close":1.8183530569076538,"adjusted":1.8183530569076538,"volume":75666961,"complete":true},{"date":"2026-01-09","close":1.8215899467468262,"adjusted":1.8215899467468262,"volume":79439456,"complete":true},{"date":"2026-01-10","close":1.8115630149841309,"adjusted":1.8115630149841309,"volume":42566634,"complete":true},{"date":"2026-01-11","close":1.7671899795532227,"adjusted":1.7671899795532227,"volume":66137628,"complete":true},{"date":"2026-01-12","close":1.766055941581726,"adjusted":1.766055941581726,"volume":88471000,"complete":true},{"date":"2026-01-13","close":1.9691330194473267,"adjusted":1.9691330194473267,"volume":149276606,"complete":true},{"date":"2026-01-14","close":1.9357149600982666,"adjusted":1.9357149600982666,"volume":104211155,"complete":true},{"date":"2026-01-15","close":1.8024779558181763,"adjusted":1.8024779558181763,"volume":103718421,"complete":true},{"date":"2026-01-16","close":1.7899669408798218,"adjusted":1.7899669408798218,"volume":76733676,"complete":true},{"date":"2026-01-17","close":1.8629759550094604,"adjusted":1.8629759550094604,"volume":74719069,"complete":true},{"date":"2026-01-18","close":1.7300770282745361,"adjusted":1.7300770282745361,"volume":76075958,"complete":true},{"date":"2026-01-19","close":1.611037015914917,"adjusted":1.611037015914917,"volume":156394600,"complete":true},{"date":"2026-01-20","close":1.5322500467300415,"adjusted":1.5322500467300415,"volume":103744050,"complete":true},{"date":"2026-01-21","close":1.5572060346603394,"adjusted":1.5572060346603394,"volume":115432592,"complete":true},{"date":"2026-01-22","close":1.5472830533981323,"adjusted":1.5472830533981323,"volume":88621060,"complete":true},{"date":"2026-01-23","close":1.5514990091323853,"adjusted":1.5514990091323853,"volume":96478615,"complete":true},{"date":"2026-01-24","close":1.5450170040130615,"adjusted":1.5450170040130615,"volume":39583822,"complete":true},{"date":"2026-01-25","close":1.4866490364074707,"adjusted":1.4866490364074707,"volume":98993766,"complete":true},{"date":"2026-01-26","close":1.5495009422302246,"adjusted":1.5495009422302246,"volume":82466804,"complete":true},{"date":"2026-01-27","close":1.5904849767684937,"adjusted":1.5904849767684937,"volume":86039689,"complete":true},{"date":"2026-01-28","close":1.6113450527191162,"adjusted":1.6113450527191162,"volume":86769531,"complete":true},{"date":"2026-01-29","close":1.490486979484558,"adjusted":1.490486979484558,"volume":97483660,"complete":true},{"date":"2026-01-30","close":1.449084997177124,"adjusted":1.449084997177124,"volume":105400534,"complete":true},{"date":"2026-01-31","close":1.2719889879226685,"adjusted":1.2719889879226685,"volume":172045644,"complete":true},{"date":"2026-02-01","close":1.2368930578231812,"adjusted":1.2368930578231812,"volume":88107664,"complete":true},{"date":"2026-02-02","close":1.2779330015182495,"adjusted":1.2779330015182495,"volume":103693290,"complete":true},{"date":"2026-02-03","close":1.2431000471115112,"adjusted":1.2431000471115112,"volume":90385438,"complete":true},{"date":"2026-02-04","close":1.21834397315979,"adjusted":1.21834397315979,"volume":74447653,"complete":true},{"date":"2026-02-05","close":1.030616044998169,"adjusted":1.030616044998169,"volume":137629662,"complete":true},{"date":"2026-02-06","close":1.1384960412979126,"adjusted":1.1384960412979126,"volume":166390549,"complete":true},{"date":"2026-02-07","close":1.112975001335144,"adjusted":1.112975001335144,"volume":83132411,"complete":true},{"date":"2026-02-08","close":1.0678579807281494,"adjusted":1.0678579807281494,"volume":50316602,"complete":true},{"date":"2026-02-09","close":1.0398720502853394,"adjusted":1.0398720502853394,"volume":58346126,"complete":true},{"date":"2026-02-10","close":0.9881129860877991,"adjusted":0.9881129860877991,"volume":60387453,"complete":true},{"date":"2026-02-11","close":0.9243729710578918,"adjusted":0.9243729710578918,"volume":88600739,"complete":true},{"date":"2026-02-12","close":0.9246600270271301,"adjusted":0.9246600270271301,"volume":88729710,"complete":true},{"date":"2026-02-13","close":0.9396169781684875,"adjusted":0.9396169781684875,"volume":65063804,"complete":true},{"date":"2026-02-14","close":0.9872609972953796,"adjusted":0.9872609972953796,"volume":67012423,"complete":true},{"date":"2026-02-15","close":0.9330369830131531,"adjusted":0.9330369830131531,"volume":70472657,"complete":true},{"date":"2026-02-16","close":0.9283829927444458,"adjusted":0.9283829927444458,"volume":63249961,"complete":true},{"date":"2026-02-17","close":0.9169690012931824,"adjusted":0.9169690012931824,"volume":60488983,"complete":true},{"date":"2026-02-18","close":0.8786230087280273,"adjusted":0.8786230087280273,"volume":58596840,"complete":true},{"date":"2026-02-19","close":0.8653349876403809,"adjusted":0.8653349876403809,"volume":54675724,"complete":true},{"date":"2026-02-20","close":0.8843460083007812,"adjusted":0.8843460083007812,"volume":55439762,"complete":true},{"date":"2026-02-21","close":0.8865439891815186,"adjusted":0.8865439891815186,"volume":40025293,"complete":true},{"date":"2026-02-22","close":0.8409180045127869,"adjusted":0.8409180045127869,"volume":48478270,"complete":true},{"date":"2026-02-23","close":0.8098120093345642,"adjusted":0.8098120093345642,"volume":116224420,"complete":true},{"date":"2026-02-24","close":0.8246139883995056,"adjusted":0.8246139883995056,"volume":64015936,"complete":true},{"date":"2026-02-25","close":0.9985669851303101,"adjusted":0.9985669851303101,"volume":218057460,"complete":true},{"date":"2026-02-26","close":0.9629719853401184,"adjusted":0.9629719853401184,"volume":118256569,"complete":true},{"date":"2026-02-27","close":0.9373400211334229,"adjusted":0.9373400211334229,"volume":90053122,"complete":true},{"date":"2026-02-28","close":0.961982011795044,"adjusted":0.961982011795044,"volume":126172457,"complete":true},{"date":"2026-03-01","close":0.9289140105247498,"adjusted":0.9289140105247498,"volume":82102649,"complete":true},{"date":"2026-03-02","close":0.9697229862213135,"adjusted":0.9697229862213135,"volume":117020323,"complete":true},{"date":"2026-03-03","close":1.0111720561981201,"adjusted":1.0111720561981201,"volume":137846107,"complete":true},{"date":"2026-03-04","close":1.0090999603271484,"adjusted":1.0090999603271484,"volume":125134111,"complete":true},{"date":"2026-03-05","close":0.9968400001525879,"adjusted":0.9968400001525879,"volume":83763803,"complete":true},{"date":"2026-03-06","close":0.9561229944229126,"adjusted":0.9561229944229126,"volume":66974609,"complete":true},{"date":"2026-03-07","close":0.9377830028533936,"adjusted":0.9377830028533936,"volume":36276932,"complete":true},{"date":"2026-03-08","close":0.9285860061645508,"adjusted":0.9285860061645508,"volume":46987458,"complete":true},{"date":"2026-03-09","close":0.9555559754371643,"adjusted":0.9555559754371643,"volume":54662204,"complete":true},{"date":"2026-03-10","close":0.9529610276222229,"adjusted":0.9529610276222229,"volume":51470169,"complete":true},{"date":"2026-03-11","close":0.9436550140380859,"adjusted":0.9436550140380859,"volume":53252372,"complete":true},{"date":"2026-03-12","close":0.9181879758834839,"adjusted":0.9181879758834839,"volume":63809747,"complete":true},{"date":"2026-03-13","close":0.9353489875793457,"adjusted":0.9353489875793457,"volume":122114470,"complete":true},{"date":"2026-03-14","close":0.9210289716720581,"adjusted":0.9210289716720581,"volume":44982054,"complete":true},{"date":"2026-03-15","close":0.934099018573761,"adjusted":0.934099018573761,"volume":50844074,"complete":true},{"date":"2026-03-16","close":1.0202679634094238,"adjusted":1.0202679634094238,"volume":163969333,"complete":true},{"date":"2026-03-17","close":1.004910945892334,"adjusted":1.004910945892334,"volume":69030689,"complete":true},{"date":"2026-03-18","close":0.9893919825553894,"adjusted":0.9893919825553894,"volume":92179674,"complete":true},{"date":"2026-03-19","close":0.949517011642456,"adjusted":0.949517011642456,"volume":78056285,"complete":true},{"date":"2026-03-20","close":0.9926130175590515,"adjusted":0.9926130175590515,"volume":130516585,"complete":true},{"date":"2026-03-21","close":0.9736210107803345,"adjusted":0.9736210107803345,"volume":80873427,"complete":true},{"date":"2026-03-22","close":0.928039014339447,"adjusted":0.928039014339447,"volume":73623225,"complete":true},{"date":"2026-03-23","close":1.068539023399353,"adjusted":1.068539023399353,"volume":195336386,"complete":true},{"date":"2026-03-24","close":1.1171209812164307,"adjusted":1.1171209812164307,"volume":174367743,"complete":true},{"date":"2026-03-25","close":1.057695984840393,"adjusted":1.057695984840393,"volume":98173858,"complete":true},{"date":"2026-03-26","close":1.0339750051498413,"adjusted":1.0339750051498413,"volume":72381752,"complete":true},{"date":"2026-03-27","close":0.9770749807357788,"adjusted":0.9770749807357788,"volume":61206079,"complete":true},{"date":"2026-03-28","close":0.9298989772796631,"adjusted":0.9298989772796631,"volume":47911529,"complete":true},{"date":"2026-03-29","close":0.9202449917793274,"adjusted":0.9202449917793274,"volume":42470701,"complete":true},{"date":"2026-03-30","close":0.889378011226654,"adjusted":0.889378011226654,"volume":68895491,"complete":true},{"date":"2026-03-31","close":0.891851007938385,"adjusted":0.891851007938385,"volume":62571555,"complete":true},{"date":"2026-04-01","close":0.8888880014419556,"adjusted":0.8888880014419556,"volume":58630473,"complete":true},{"date":"2026-04-02","close":0.8585140109062195,"adjusted":0.8585140109062195,"volume":55233623,"complete":true},{"date":"2026-04-03","close":0.848209023475647,"adjusted":0.848209023475647,"volume":36584373,"complete":true},{"date":"2026-04-04","close":0.8502339720726013,"adjusted":0.8502339720726013,"volume":31378093,"complete":true},{"date":"2026-04-05","close":0.8492469787597656,"adjusted":0.8492469787597656,"volume":31919005,"complete":true},{"date":"2026-04-06","close":0.8385769724845886,"adjusted":0.8385769724845886,"volume":45063243,"complete":true},{"date":"2026-04-07","close":0.8731110095977783,"adjusted":0.8731110095977783,"volume":56670837,"complete":true},{"date":"2026-04-08","close":0.8331400156021118,"adjusted":0.8331400156021118,"volume":69601222,"complete":true},{"date":"2026-04-09","close":0.8447930216789246,"adjusted":0.8447930216789246,"volume":56905997,"complete":true},{"date":"2026-04-10","close":0.8671720027923584,"adjusted":0.8671720027923584,"volume":64766652,"complete":true},{"date":"2026-04-11","close":0.8638179898262024,"adjusted":0.8638179898262024,"volume":44939671,"complete":true},{"date":"2026-04-12","close":0.8114299774169922,"adjusted":0.8114299774169922,"volume":51526647,"complete":true},{"date":"2026-04-13","close":0.8738499879837036,"adjusted":0.8738499879837036,"volume":75023667,"complete":true},{"date":"2026-04-14","close":0.8598080277442932,"adjusted":0.8598080277442932,"volume":54437479,"complete":true},{"date":"2026-04-15","close":0.8949689865112305,"adjusted":0.8949689865112305,"volume":63486269,"complete":true},{"date":"2026-04-16","close":0.9998859763145447,"adjusted":0.9998859763145447,"volume":126947670,"complete":true},{"date":"2026-04-17","close":0.998432993888855,"adjusted":0.998432993888855,"volume":101404837,"complete":true},{"date":"2026-04-18","close":0.9368730187416077,"adjusted":0.9368730187416077,"volume":92865325,"complete":true},{"date":"2026-04-19","close":0.9112740159034729,"adjusted":0.9112740159034729,"volume":76142292,"complete":true},{"date":"2026-04-20","close":0.9362360239028931,"adjusted":0.9362360239028931,"volume":60160484,"complete":true},{"date":"2026-04-21","close":0.937915027141571,"adjusted":0.937915027141571,"volume":54553335,"complete":true},{"date":"2026-04-22","close":0.9457899928092957,"adjusted":0.9457899928092957,"volume":98169169,"complete":true},{"date":"2026-04-23","close":0.9537469744682312,"adjusted":0.9537469744682312,"volume":60091934,"complete":true},{"date":"2026-04-24","close":0.9875919818878174,"adjusted":0.9875919818878174,"volume":51073509,"complete":true},{"date":"2026-04-25","close":0.9673439860343933,"adjusted":0.9673439860343933,"volume":58037003,"complete":true},{"date":"2026-04-26","close":0.9844430088996887,"adjusted":0.9844430088996887,"volume":49166436,"complete":true},{"date":"2026-04-27","close":0.966841995716095,"adjusted":0.966841995716095,"volume":54308076,"complete":true},{"date":"2026-04-28","close":0.9649829864501953,"adjusted":0.9649829864501953,"volume":61416117,"complete":true},{"date":"2026-04-29","close":0.9878090023994446,"adjusted":0.9878090023994446,"volume":100574865,"complete":true},{"date":"2026-04-30","close":0.9938409924507141,"adjusted":0.9938409924507141,"volume":105791512,"complete":true},{"date":"2026-05-01","close":0.9910269975662231,"adjusted":0.9910269975662231,"volume":71604986,"complete":true},{"date":"2026-05-02","close":1.002568006515503,"adjusted":1.002568006515503,"volume":65648214,"complete":true},{"date":"2026-05-03","close":0.9870120286941528,"adjusted":0.9870120286941528,"volume":47569902,"complete":true},{"date":"2026-05-04","close":0.9650200009346008,"adjusted":0.9650200009346008,"volume":74885717,"complete":true},{"date":"2026-05-05","close":0.9928780198097229,"adjusted":0.9928780198097229,"volume":103703754,"complete":true},{"date":"2026-05-06","close":1.0241080522537231,"adjusted":1.0241080522537231,"volume":157076220,"complete":true},{"date":"2026-05-07","close":1.0261479616165161,"adjusted":1.0261479616165161,"volume":94786879,"complete":true},{"date":"2026-05-08","close":1.1231800317764282,"adjusted":1.1231800317764282,"volume":140301270,"complete":true},{"date":"2026-05-09","close":1.1026849746704102,"adjusted":1.1026849746704102,"volume":78629231,"complete":true},{"date":"2026-05-10","close":1.153622031211853,"adjusted":1.153622031211853,"volume":204274684,"complete":true},{"date":"2026-05-11","close":1.1283940076828003,"adjusted":1.1283940076828003,"volume":99866375,"complete":true},{"date":"2026-05-12","close":1.0815329551696777,"adjusted":1.0815329551696777,"volume":70956812,"complete":true},{"date":"2026-05-13","close":1.0451589822769165,"adjusted":1.0451589822769165,"volume":68258980,"complete":true},{"date":"2026-05-14","close":1.050469994544983,"adjusted":1.050469994544983,"volume":55965160,"complete":true},{"date":"2026-05-15","close":0.9879230260848999,"adjusted":0.9879230260848999,"volume":63259650,"complete":true},{"date":"2026-05-16","close":0.9459319710731506,"adjusted":0.9459319710731506,"volume":43394731,"complete":true},{"date":"2026-05-17","close":0.9282400012016296,"adjusted":0.9282400012016296,"volume":64412800,"complete":true},{"date":"2026-05-18","close":0.9456499814987183,"adjusted":0.9456499814987183,"volume":75540507,"complete":true},{"date":"2026-05-19","close":0.9296169877052307,"adjusted":0.9296169877052307,"volume":40089829,"complete":true},{"date":"2026-05-20","close":0.9493669867515564,"adjusted":0.9493669867515564,"volume":39372471,"complete":true},{"date":"2026-05-21","close":0.9724040031433105,"adjusted":0.9724040031433105,"volume":52761890,"complete":true},{"date":"2026-05-22","close":0.9397940039634705,"adjusted":0.9397940039634705,"volume":81329087,"complete":true},{"date":"2026-05-23","close":0.9699869751930237,"adjusted":0.9699869751930237,"volume":72995619,"complete":true},{"date":"2026-05-24","close":0.9446229934692383,"adjusted":0.9446229934692383,"volume":49847388,"complete":true},{"date":"2026-05-25","close":0.9675869941711426,"adjusted":0.9675869941711426,"volume":51944892,"complete":true},{"date":"2026-05-26","close":0.9719139933586121,"adjusted":0.9719139933586121,"volume":79365939,"complete":true},{"date":"2026-05-27","close":0.9501579999923706,"adjusted":0.9501579999923706,"volume":81903298,"complete":true},{"date":"2026-05-28","close":0.9390320181846619,"adjusted":0.9390320181846619,"volume":94642332,"complete":true},{"date":"2026-05-29","close":0.9363920092582703,"adjusted":0.9363920092582703,"volume":94075727,"complete":true},{"date":"2026-05-30","close":0.9375849962234497,"adjusted":0.9375849962234497,"volume":61797308,"complete":true},{"date":"2026-05-31","close":0.943606972694397,"adjusted":0.943606972694397,"volume":51929207,"complete":true},{"date":"2026-06-01","close":0.9397720098495483,"adjusted":0.9397720098495483,"volume":89930384,"complete":true},{"date":"2026-06-02","close":0.8242549896240234,"adjusted":0.8242549896240234,"volume":113890730,"complete":true},{"date":"2026-06-03","close":0.8118159770965576,"adjusted":0.8118159770965576,"volume":108537897,"complete":true},{"date":"2026-06-04","close":0.754181981086731,"adjusted":0.754181981086731,"volume":156250221,"complete":true},{"date":"2026-06-05","close":0.6644420027732849,"adjusted":0.6644420027732849,"volume":142904518,"complete":true},{"date":"2026-06-06","close":0.6564729809761047,"adjusted":0.6564729809761047,"volume":106733937,"complete":true},{"date":"2026-06-07","close":0.6701610088348389,"adjusted":0.6701610088348389,"volume":73329017,"complete":true},{"date":"2026-06-08","close":0.6704859733581543,"adjusted":0.6704859733581543,"volume":73556041,"complete":true},{"date":"2026-06-09","close":0.6650859713554382,"adjusted":0.6650859713554382,"volume":75838008,"complete":true},{"date":"2026-06-10","close":0.6209729909896851,"adjusted":0.6209729909896851,"volume":65484475,"complete":true},{"date":"2026-06-11","close":0.646943986415863,"adjusted":0.646943986415863,"volume":62732081,"complete":true},{"date":"2026-06-12","close":0.6414669752120972,"adjusted":0.6414669752120972,"volume":98178946,"complete":true},{"date":"2026-06-13","close":0.6709250211715698,"adjusted":0.6709250211715698,"volume":64544116,"complete":true},{"date":"2026-06-14","close":0.6799169778823853,"adjusted":0.6799169778823853,"volume":49404191,"complete":true},{"date":"2026-06-15","close":0.6790289878845215,"adjusted":0.6790289878845215,"volume":73562492,"complete":true},{"date":"2026-06-16","close":0.6686630249023438,"adjusted":0.6686630249023438,"volume":54967697,"complete":true},{"date":"2026-06-17","close":0.6703569889068604,"adjusted":0.6703569889068604,"volume":71671925,"complete":true},{"date":"2026-06-18","close":0.6419559717178345,"adjusted":0.6419559717178345,"volume":61086037,"complete":true},{"date":"2026-06-19","close":0.6322289705276489,"adjusted":0.6322289705276489,"volume":57477114,"complete":true},{"date":"2026-06-20","close":0.6446040272712708,"adjusted":0.6446040272712708,"volume":46269284,"complete":true},{"date":"2026-06-21","close":0.647068977355957,"adjusted":0.647068977355957,"volume":48526959,"complete":true},{"date":"2026-06-22","close":0.6604949831962585,"adjusted":0.6604949831962585,"volume":65608175,"complete":true},{"date":"2026-06-23","close":0.6459270119667053,"adjusted":0.6459270119667053,"volume":53156239,"complete":true},{"date":"2026-06-24","close":0.6293799877166748,"adjusted":0.6293799877166748,"volume":68026245,"complete":true},{"date":"2026-06-25","close":0.5923680067062378,"adjusted":0.5923680067062378,"volume":72127506,"complete":true},{"date":"2026-06-26","close":0.5973250269889832,"adjusted":0.5973250269889832,"volume":65557044,"complete":true},{"date":"2026-06-27","close":0.5802010297775269,"adjusted":0.5802010297775269,"volume":43167028,"complete":true},{"date":"2026-06-28","close":0.574396014213562,"adjusted":0.574396014213562,"volume":43753812,"complete":true},{"date":"2026-06-29","close":0.5794699788093567,"adjusted":0.5794699788093567,"volume":55022846,"complete":true},{"date":"2026-06-30","close":0.5705609917640686,"adjusted":0.5705609917640686,"volume":48718130,"complete":true},{"date":"2026-07-01","close":0.5858449935913086,"adjusted":0.5858449935913086,"volume":58204168,"complete":true},{"date":"2026-07-02","close":0.6081979870796204,"adjusted":0.6081979870796204,"volume":52461581,"complete":true},{"date":"2026-07-03","close":0.6377230286598206,"adjusted":0.6377230286598206,"volume":44078202,"complete":true},{"date":"2026-07-04","close":0.6272609829902649,"adjusted":0.6272609829902649,"volume":40054551,"complete":true},{"date":"2026-07-05","close":0.6319199800491333,"adjusted":0.6319199800491333,"volume":40609563,"complete":true},{"date":"2026-07-06","close":0.6311240196228027,"adjusted":0.6311240196228027,"volume":49440974,"complete":true},{"date":"2026-07-07","close":0.6285399794578552,"adjusted":0.6285399794578552,"volume":62761080,"complete":true},{"date":"2026-07-08","close":0.6142809987068176,"adjusted":0.6142809987068176,"volume":67374839,"complete":true},{"date":"2026-07-09","close":0.6246070265769958,"adjusted":0.6246070265769958,"volume":47862907,"complete":true},{"date":"2026-07-10","close":0.6292840242385864,"adjusted":0.6292840242385864,"volume":43901412,"complete":true},{"date":"2026-07-11","close":0.6250259876251221,"adjusted":0.6250259876251221,"volume":41654684,"complete":true},{"date":"2026-07-12","close":0.6101030111312866,"adjusted":0.6101030111312866,"volume":39381078,"complete":true},{"date":"2026-07-13","close":0.5908709764480591,"adjusted":0.5908709764480591,"volume":53935264,"complete":true},{"date":"2026-07-14","close":0.6193839907646179,"adjusted":0.6193839907646179,"volume":38831456,"complete":true},{"date":"2026-07-15","close":0.6233789920806885,"adjusted":0.6233789920806885,"volume":37917127,"complete":true},{"date":"2026-07-16","close":0.6097239851951599,"adjusted":0.6097239851951599,"volume":40801743,"complete":true},{"date":"2026-07-17","close":0.6211540102958679,"adjusted":0.6211540102958679,"volume":41260085,"complete":true},{"date":"2026-07-18","close":0.6081979870796204,"adjusted":0.6081979870796204,"volume":28553191,"complete":true},{"date":"2026-07-19","close":0.5946120023727417,"adjusted":0.5946120023727417,"volume":25172626,"complete":true},{"date":"2026-07-20","close":0.6046980023384094,"adjusted":0.6046980023384094,"volume":43439111,"complete":true},{"date":"2026-07-21","close":0.6093400120735168,"adjusted":0.6093400120735168,"volume":38358303,"complete":true},{"date":"2026-07-22","close":0.6214359998703003,"adjusted":0.6214359998703003,"volume":36631760,"complete":true},{"date":"2026-07-23","close":0.6171450018882751,"adjusted":0.6171450018882751,"volume":35140771,"complete":true},{"date":"2026-07-24","close":0.6009619832038879,"adjusted":0.6009619832038879,"volume":33421188,"complete":true},{"date":"2026-07-25","close":0.6105020046234131,"adjusted":0.6105020046234131,"volume":24142215,"complete":true},{"date":"2026-07-26","close":0.6274710297584534,"adjusted":0.6274710297584534,"volume":39933838,"complete":true},{"date":"2026-07-27","close":0.591821014881134,"adjusted":0.591821014881134,"volume":36792824,"complete":true},{"date":"2026-07-28","close":0.586097002029419,"adjusted":0.586097002029419,"volume":33374397,"complete":true},{"date":"2026-07-29","close":0.5638530254364014,"adjusted":0.5638530254364014,"volume":42724333,"complete":true},{"date":"2026-07-30","close":0.5687119960784912,"adjusted":0.5687119960784912,"volume":27522990,"complete":true},{"date":"2026-07-31","close":0.555899977684021,"adjusted":0.555899977684021,"volume":25782356,"complete":true},{"date":"2026-08-01","close":0.5515080094337463,"adjusted":0.5515080094337463,"volume":22728889,"complete":true},{"date":"2026-08-02","close":0.5620179772377014,"adjusted":0.5620179772377014,"volume":24383783,"complete":true},{"date":"2026-08-03","close":0.5746939778327942,"adjusted":0.5746939778327942,"volume":28365653,"complete":true},{"date":"2026-08-04","close":0.5775200128555298,"adjusted":0.5775200128555298,"volume":25115839,"complete":true},{"date":"2026-08-05","close":0.5918999910354614,"adjusted":0.5918999910354614,"volume":32360820,"complete":true},{"date":"2026-08-06","close":0.590080976486206,"adjusted":0.590080976486206,"volume":32767897,"complete":true},{"date":"2026-08-07","close":0.579246997833252,"adjusted":0.579246997833252,"volume":25339485,"complete":true},{"date":"2026-08-08","close":0.6029319763183594,"adjusted":0.6029319763183594,"volume":23778516,"complete":true},{"date":"2026-08-09","close":0.5887290239334106,"adjusted":0.5887290239334106,"volume":25600118,"complete":true},{"date":"2026-08-10","close":0.58747398853302,"adjusted":0.58747398853302,"volume":25284021,"complete":true},{"date":"2026-08-11","close":0.5789939761161804,"adjusted":0.5789939761161804,"volume":21687277,"complete":true},{"date":"2026-08-12","close":0.5592780113220215,"adjusted":0.5592780113220215,"volume":23941347,"complete":true},{"date":"2026-08-13","close":0.5591790080070496,"adjusted":0.5591790080070496,"volume":22869303,"complete":true},{"date":"2026-08-14","close":0.5409560203552246,"adjusted":0.5409560203552246,"volume":32588050,"complete":true},{"date":"2026-08-15","close":0.5369499921798706,"adjusted":0.5369499921798706,"volume":26643480,"complete":true},{"date":"2026-08-16","close":0.5178700089454651,"adjusted":0.5178700089454651,"volume":26288696,"complete":true},{"date":"2026-08-17","close":0.530709981918335,"adjusted":0.530709981918335,"volume":37306656,"complete":true},{"date":"2026-08-18","close":0.5281270146369934,"adjusted":0.5281270146369934,"volume":25935808,"complete":true},{"date":"2026-08-19","close":0.5618929862976074,"adjusted":0.5618929862976074,"volume":41073893,"complete":true},{"date":"2026-08-20","close":0.5758829712867737,"adjusted":0.5758829712867737,"volume":57402394,"complete":true},{"date":"2026-08-21","close":0.648813009262085,"adjusted":0.648813009262085,"volume":108328056,"complete":true},{"date":"2026-08-22","close":0.632561981678009,"adjusted":0.632561981678009,"volume":108620534,"complete":true},{"date":"2026-08-23","close":0.6396160125732422,"adjusted":0.6396160125732422,"volume":86888372,"complete":true},{"date":"2026-08-24","close":0.6072260141372681,"adjusted":0.6072260141372681,"volume":77998576,"complete":true},{"date":"2026-08-25","close":0.5620909929275513,"adjusted":0.5620909929275513,"volume":67587353,"complete":true},{"date":"2026-08-26","close":0.5715389847755432,"adjusted":0.5715389847755432,"volume":53802495,"complete":true},{"date":"2026-08-27","close":0.5738930106163025,"adjusted":0.5738930106163025,"volume":50820935,"complete":true},{"date":"2026-08-28","close":0.5383449792861938,"adjusted":0.5383449792861938,"volume":51058724,"complete":true},{"date":"2026-08-29","close":0.5424349904060364,"adjusted":0.5424349904060364,"volume":27259833,"complete":true},{"date":"2026-08-30","close":0.518051028251648,"adjusted":0.518051028251648,"volume":45759660,"complete":true},{"date":"2026-08-31","close":0.5350419878959656,"adjusted":0.5350419878959656,"volume":49828497,"complete":true},{"date":"2026-09-01","close":0.5465070009231567,"adjusted":0.5465070009231567,"volume":86165008,"complete":true},{"date":"2026-09-02","close":0.5849689841270447,"adjusted":0.5849689841270447,"volume":78759900,"complete":true},{"date":"2026-09-03","close":0.6032230257987976,"adjusted":0.6032230257987976,"volume":109284591,"complete":true},{"date":"2026-09-04","close":0.5807790160179138,"adjusted":0.5807790160179138,"volume":47896246,"complete":true},{"date":"2026-09-05","close":0.6151099801063538,"adjusted":0.6151099801063538,"volume":51838174,"complete":true},{"date":"2026-09-06","close":0.6243720054626465,"adjusted":0.6243720054626465,"volume":62086878,"complete":true},{"date":"2026-09-07","close":0.6415420174598694,"adjusted":0.6415420174598694,"volume":80940389,"complete":true},{"date":"2026-09-08","close":0.6489009857177734,"adjusted":0.6489009857177734,"volume":87016498,"complete":true},{"date":"2026-09-09","close":0.6276580095291138,"adjusted":0.6276580095291138,"volume":117535020,"complete":true},{"date":"2026-09-10","close":0.6405310034751892,"adjusted":0.6405310034751892,"volume":98868873,"complete":true},{"date":"2026-09-11","close":0.5961260199546814,"adjusted":0.5961260199546814,"volume":106121264,"complete":true},{"date":"2026-09-12","close":0.6011009812355042,"adjusted":0.6011009812355042,"volume":44482098,"complete":true},{"date":"2026-09-13","close":0.5880690217018127,"adjusted":0.5880690217018127,"volume":52509013,"complete":true},{"date":"2026-09-14","close":0.5889800190925598,"adjusted":0.5889800190925598,"volume":58354041,"complete":true},{"date":"2026-09-15","close":0.5471919775009155,"adjusted":0.5471919775009155,"volume":67342308,"complete":true},{"date":"2026-09-16","close":0.5547090172767639,"adjusted":0.5547090172767639,"volume":75098704,"complete":true},{"date":"2026-09-17","close":0.5966020226478577,"adjusted":0.5966020226478577,"volume":64799154,"complete":true},{"date":"2026-09-18","close":0.7310069799423218,"adjusted":0.7310069799423218,"volume":272665352,"complete":true},{"date":"2026-09-19","close":0.7246249914169312,"adjusted":0.7246249914169312,"volume":228083363,"complete":true},{"date":"2026-09-20","close":0.73785400390625,"adjusted":0.73785400390625,"volume":118182542,"complete":true},{"date":"2026-09-21","close":0.795225977897644,"adjusted":0.795225977897644,"volume":185150942,"complete":true},{"date":"2026-09-22","close":0.8283500075340271,"adjusted":0.8283500075340271,"volume":157038474,"complete":true},{"date":"2026-09-23","close":0.75347900390625,"adjusted":0.75347900390625,"volume":135747552,"complete":true},{"date":"2026-09-24","close":0.8093500137329102,"adjusted":0.8093500137329102,"volume":82401832,"complete":true},{"date":"2026-09-25","close":0.8708599805831909,"adjusted":0.8708599805831909,"volume":92801140,"complete":true},{"date":"2026-09-26","close":0.8519129753112793,"adjusted":0.8519129753112793,"volume":69173531,"complete":true},{"date":"2026-09-27","close":0.8653839826583862,"adjusted":0.8653839826583862,"volume":73083893,"complete":true},{"date":"2026-09-28","close":0.8299959897994995,"adjusted":0.8299959897994995,"volume":91034389,"complete":true},{"date":"2026-09-29","close":0.7898550033569336,"adjusted":0.7898550033569336,"volume":91788567,"complete":true},{"date":"2026-09-30","close":0.7700480222702026,"adjusted":0.7700480222702026,"volume":78366947,"complete":true},{"date":"2026-10-01","close":0.7760850191116333,"adjusted":0.7760850191116333,"volume":64935682,"complete":true},{"date":"2026-10-02","close":0.7937999963760376,"adjusted":0.7937999963760376,"volume":98299518,"complete":true},{"date":"2026-10-03","close":0.8039190173149109,"adjusted":0.8039190173149109,"volume":49267559,"complete":true},{"date":"2026-10-04","close":0.8017249703407288,"adjusted":0.8017249703407288,"volume":40762911,"complete":true},{"date":"2026-10-05","close":0.8459920287132263,"adjusted":0.8459920287132263,"volume":81940661,"complete":true},{"date":"2026-10-06","close":0.8264639973640442,"adjusted":0.8264639973640442,"volume":83101814,"complete":true},{"date":"2026-10-07","close":0.7639740109443665,"adjusted":0.7639740109443665,"volume":88317240,"complete":true},{"date":"2026-10-08","close":0.7361509799957275,"adjusted":0.7361509799957275,"volume":116156094,"complete":true},{"date":"2026-10-09","close":0.8146100044250488,"adjusted":0.8146100044250488,"volume":131394257,"complete":true},{"date":"2026-10-11","close":0.8776999711990356,"adjusted":0.8776999711990356,"volume":99565288,"complete":false}],"supply":[{"date":"2022-10-19","value":0},{"date":"2022-10-20","value":0},{"date":"2022-10-21","value":0},{"date":"2022-10-22","value":0},{"date":"2022-10-23","value":0},{"date":"2022-10-24","value":0},{"date":"2022-10-25","value":0},{"date":"2022-10-26","value":0},{"date":"2022-10-27","value":0},{"date":"2022-10-28","value":0},{"date":"2022-10-29","value":0},{"date":"2022-10-30","value":0},{"date":"2022-10-31","value":0},{"date":"2022-11-01","value":0},{"date":"2022-11-02","value":0},{"date":"2022-11-03","value":0},{"date":"2022-11-04","value":0},{"date":"2022-11-05","value":0},{"date":"2022-11-06","value":0},{"date":"2022-11-07","value":0},{"date":"2022-11-08","value":0},{"date":"2022-11-09","value":0},{"date":"2022-11-10","value":0},{"date":"2022-11-11","value":0},{"date":"2022-11-12","value":0},{"date":"2022-11-13","value":0},{"date":"2022-11-14","value":0},{"date":"2022-11-15","value":0},{"date":"2022-11-16","value":0},{"date":"2022-11-17","value":0},{"date":"2022-11-18","value":0},{"date":"2022-11-19","value":0},{"date":"2022-11-20","value":0},{"date":"2022-11-21","value":0},{"date":"2022-11-22","value":0},{"date":"2022-11-23","value":0},{"date":"2022-11-24","value":0},{"date":"2022-11-25","value":0},{"date":"2022-11-26","value":0},{"date":"2022-11-27","value":0},{"date":"2022-11-28","value":0},{"date":"2022-11-29","value":0},{"date":"2022-11-30","value":0},{"date":"2022-12-01","value":0},{"date":"2022-12-02","value":0},{"date":"2022-12-03","value":0},{"date":"2022-12-04","value":0},{"date":"2022-12-05","value":0},{"date":"2022-12-06","value":0},{"date":"2022-12-07","value":0},{"date":"2022-12-08","value":0},{"date":"2022-12-09","value":0},{"date":"2022-12-10","value":0},{"date":"2022-12-11","value":0},{"date":"2022-12-12","value":0},{"date":"2022-12-13","value":0},{"date":"2022-12-14","value":0},{"date":"2022-12-15","value":0},{"date":"2022-12-16","value":0},{"date":"2022-12-17","value":0},{"date":"2022-12-18","value":0},{"date":"2022-12-19","value":0},{"date":"2022-12-20","value":0},{"date":"2022-12-21","value":0},{"date":"2022-12-22","value":0},{"date":"2022-12-23","value":0},{"date":"2022-12-24","value":0},{"date":"2022-12-25","value":0},{"date":"2022-12-26","value":0},{"date":"2022-12-27","value":0},{"date":"2022-12-28","value":0},{"date":"2022-12-29","value":0},{"date":"2022-12-30","value":0},{"date":"2022-12-31","value":0},{"date":"2023-01-01","value":0},{"date":"2023-01-02","value":0},{"date":"2023-01-03","value":0},{"date":"2023-01-04","value":0},{"date":"2023-01-05","value":0},{"date":"2023-01-06","value":0},{"date":"2023-01-07","value":0},{"date":"2023-01-08","value":0},{"date":"2023-01-09","value":0},{"date":"2023-01-10","value":0},{"date":"2023-01-11","value":0},{"date":"2023-01-12","value":0},{"date":"2023-01-13","value":0},{"date":"2023-01-14","value":0},{"date":"2023-01-15","value":0},{"date":"2023-01-16","value":0},{"date":"2023-01-17","value":0},{"date":"2023-01-18","value":0},{"date":"2023-01-19","value":0},{"date":"2023-01-20","value":0},{"date":"2023-01-21","value":0},{"date":"2023-01-22","value":0},{"date":"2023-01-23","value":0},{"date":"2023-01-24","value":0},{"date":"2023-01-25","value":0},{"date":"2023-01-26","value":0},{"date":"2023-01-27","value":0},{"date":"2023-01-28","value":0},{"date":"2023-01-29","value":0},{"date":"2023-01-30","value":0},{"date":"2023-01-31","value":0},{"date":"2023-02-01","value":0},{"date":"2023-02-02","value":0},{"date":"2023-02-03","value":0},{"date":"2023-02-04","value":0},{"date":"2023-02-05","value":0},{"date":"2023-02-06","value":0},{"date":"2023-02-07","value":0},{"date":"2023-02-08","value":0},{"date":"2023-02-09","value":0},{"date":"2023-02-10","value":0},{"date":"2023-02-11","value":0},{"date":"2023-02-12","value":0},{"date":"2023-02-13","value":0},{"date":"2023-02-14","value":0},{"date":"2023-02-15","value":0},{"date":"2023-02-16","value":0},{"date":"2023-02-17","value":0},{"date":"2023-02-18","value":0},{"date":"2023-02-19","value":0},{"date":"2023-02-20","value":0},{"date":"2023-02-21","value":0},{"date":"2023-02-22","value":0},{"date":"2023-02-23","value":0},{"date":"2023-02-24","value":0},{"date":"2023-02-25","value":0},{"date":"2023-02-26","value":0},{"date":"2023-02-27","value":0},{"date":"2023-02-28","value":0},{"date":"2023-03-01","value":0},{"date":"2023-03-02","value":0},{"date":"2023-03-03","value":0},{"date":"2023-03-04","value":0},{"date":"2023-03-05","value":0},{"date":"2023-03-06","value":0},{"date":"2023-03-07","value":0},{"date":"2023-03-08","value":0},{"date":"2023-03-09","value":0},{"date":"2023-03-10","value":0},{"date":"2023-03-11","value":0},{"date":"2023-03-12","value":0},{"date":"2023-03-13","value":0},{"date":"2023-03-14","value":0},{"date":"2023-03-15","value":0},{"date":"2023-03-16","value":0},{"date":"2023-03-17","value":0},{"date":"2023-03-18","value":0},{"date":"2023-03-19","value":0},{"date":"2023-03-20","value":0},{"date":"2023-03-21","value":0},{"date":"2023-03-22","value":0},{"date":"2023-03-23","value":0},{"date":"2023-03-24","value":0},{"date":"2023-03-25","value":0},{"date":"2023-03-26","value":0},{"date":"2023-03-27","value":0},{"date":"2023-03-28","value":0},{"date":"2023-03-29","value":0},{"date":"2023-03-30","value":0},{"date":"2023-03-31","value":0},{"date":"2023-04-01","value":0},{"date":"2023-04-02","value":0},{"date":"2023-04-03","value":0},{"date":"2023-04-04","value":0},{"date":"2023-04-05","value":0},{"date":"2023-04-06","value":0},{"date":"2023-04-07","value":0},{"date":"2023-04-08","value":0},{"date":"2023-04-09","value":0},{"date":"2023-04-10","value":0},{"date":"2023-04-11","value":0},{"date":"2023-04-12","value":0},{"date":"2023-04-13","value":0},{"date":"2023-04-14","value":0},{"date":"2023-04-15","value":0},{"date":"2023-04-16","value":0},{"date":"2023-04-17","value":0},{"date":"2023-04-18","value":0},{"date":"2023-04-19","value":0},{"date":"2023-04-20","value":0},{"date":"2023-04-21","value":0},{"date":"2023-04-22","value":0},{"date":"2023-04-23","value":0},{"date":"2023-04-24","value":0},{"date":"2023-04-25","value":0},{"date":"2023-04-26","value":0},{"date":"2023-04-27","value":0},{"date":"2023-04-28","value":0},{"date":"2023-04-29","value":0},{"date":"2023-04-30","value":0},{"date":"2023-05-01","value":0},{"date":"2023-05-02","value":0},{"date":"2023-05-03","value":0},{"date":"2023-05-04","value":0},{"date":"2023-05-05","value":0},{"date":"2023-05-06","value":0},{"date":"2023-05-07","value":0},{"date":"2023-05-08","value":0},{"date":"2023-05-09","value":0},{"date":"2023-05-10","value":0},{"date":"2023-05-11","value":0},{"date":"2023-05-12","value":0},{"date":"2023-05-13","value":0},{"date":"2023-05-14","value":0},{"date":"2023-05-15","value":0},{"date":"2023-05-16","value":0},{"date":"2023-05-17","value":0},{"date":"2023-05-18","value":0},{"date":"2023-05-19","value":0},{"date":"2023-05-20","value":0},{"date":"2023-05-21","value":0},{"date":"2023-05-22","value":0},{"date":"2023-05-23","value":0},{"date":"2023-05-24","value":0},{"date":"2023-05-25","value":0},{"date":"2023-05-26","value":0},{"date":"2023-05-27","value":0},{"date":"2023-05-28","value":0},{"date":"2023-05-29","value":0},{"date":"2023-05-30","value":0},{"date":"2023-05-31","value":0},{"date":"2023-06-01","value":0},{"date":"2023-06-02","value":0},{"date":"2023-06-03","value":0},{"date":"2023-06-04","value":0},{"date":"2023-06-05","value":0},{"date":"2023-06-06","value":0},{"date":"2023-06-07","value":0},{"date":"2023-06-08","value":0},{"date":"2023-06-09","value":0},{"date":"2023-06-10","value":0},{"date":"2023-06-11","value":0},{"date":"2023-06-12","value":0},{"date":"2023-06-13","value":0},{"date":"2023-06-14","value":0},{"date":"2023-06-15","value":0},{"date":"2023-06-16","value":0},{"date":"2023-06-17","value":0},{"date":"2023-06-18","value":0},{"date":"2023-06-19","value":0},{"date":"2023-06-20","value":0},{"date":"2023-06-21","value":0},{"date":"2023-06-22","value":0},{"date":"2023-06-23","value":0},{"date":"2023-06-24","value":0},{"date":"2023-06-25","value":0},{"date":"2023-06-26","value":0},{"date":"2023-06-27","value":0},{"date":"2023-06-28","value":0},{"date":"2023-06-29","value":0},{"date":"2023-06-30","value":0},{"date":"2023-07-01","value":0},{"date":"2023-07-02","value":0},{"date":"2023-07-03","value":0},{"date":"2023-07-04","value":0},{"date":"2023-07-05","value":0},{"date":"2023-07-06","value":0},{"date":"2023-07-07","value":0},{"date":"2023-07-08","value":0},{"date":"2023-07-09","value":0},{"date":"2023-07-10","value":0},{"date":"2023-07-11","value":0},{"date":"2023-07-12","value":0},{"date":"2023-07-13","value":0},{"date":"2023-07-14","value":0},{"date":"2023-07-15","value":0},{"date":"2023-07-16","value":0},{"date":"2023-07-17","value":0},{"date":"2023-07-18","value":0},{"date":"2023-07-19","value":0},{"date":"2023-07-20","value":0},{"date":"2023-07-21","value":0},{"date":"2023-07-22","value":0},{"date":"2023-07-23","value":0},{"date":"2023-07-24","value":0},{"date":"2023-07-25","value":0},{"date":"2023-07-26","value":0},{"date":"2023-07-27","value":0},{"date":"2023-07-28","value":0},{"date":"2023-07-29","value":0},{"date":"2023-07-30","value":0},{"date":"2023-07-31","value":0},{"date":"2023-08-01","value":0},{"date":"2023-08-02","value":0},{"date":"2023-08-03","value":0},{"date":"2023-08-04","value":0},{"date":"2023-08-05","value":0},{"date":"2023-08-06","value":0},{"date":"2023-08-07","value":0},{"date":"2023-08-08","value":0},{"date":"2023-08-09","value":0},{"date":"2023-08-10","value":0},{"date":"2023-08-11","value":0},{"date":"2023-08-12","value":0},{"date":"2023-08-13","value":0},{"date":"2023-08-14","value":0},{"date":"2023-08-15","value":0},{"date":"2023-08-16","value":0},{"date":"2023-08-17","value":0},{"date":"2023-08-18","value":0},{"date":"2023-08-19","value":0},{"date":"2023-08-20","value":0},{"date":"2023-08-21","value":0},{"date":"2023-08-22","value":0},{"date":"2023-08-23","value":0},{"date":"2023-08-24","value":0},{"date":"2023-08-25","value":0},{"date":"2023-08-26","value":0},{"date":"2023-08-27","value":0},{"date":"2023-08-28","value":0},{"date":"2023-08-29","value":0},{"date":"2023-08-30","value":0},{"date":"2023-08-31","value":0},{"date":"2023-09-01","value":0},{"date":"2023-09-02","value":0},{"date":"2023-09-03","value":0},{"date":"2023-09-04","value":0},{"date":"2023-09-05","value":0},{"date":"2023-09-06","value":0},{"date":"2023-09-07","value":0},{"date":"2023-09-08","value":0},{"date":"2023-09-09","value":0},{"date":"2023-09-10","value":0},{"date":"2023-09-11","value":0},{"date":"2023-09-12","value":0},{"date":"2023-09-13","value":0},{"date":"2023-09-14","value":0},{"date":"2023-09-15","value":0},{"date":"2023-09-16","value":0},{"date":"2023-09-17","value":0},{"date":"2023-09-18","value":0},{"date":"2023-09-19","value":0},{"date":"2023-09-20","value":0},{"date":"2023-09-21","value":0},{"date":"2023-09-22","value":0},{"date":"2023-09-23","value":0},{"date":"2023-09-24","value":0},{"date":"2023-09-25","value":0},{"date":"2023-09-26","value":0},{"date":"2023-09-27","value":0},{"date":"2023-09-28","value":0},{"date":"2023-09-29","value":0},{"date":"2023-09-30","value":0},{"date":"2023-10-01","value":0},{"date":"2023-10-02","value":0},{"date":"2023-10-03","value":0},{"date":"2023-10-04","value":0},{"date":"2023-10-05","value":0},{"date":"2023-10-06","value":0},{"date":"2023-10-07","value":0},{"date":"2023-10-08","value":0},{"date":"2023-10-09","value":0},{"date":"2023-10-10","value":0},{"date":"2023-10-11","value":0},{"date":"2023-10-12","value":0},{"date":"2023-10-13","value":0},{"date":"2023-10-14","value":0},{"date":"2023-10-15","value":0},{"date":"2023-10-16","value":0},{"date":"2023-10-17","value":0},{"date":"2023-10-18","value":0},{"date":"2023-10-19","value":0},{"date":"2023-10-20","value":0},{"date":"2023-10-21","value":0},{"date":"2023-10-22","value":0},{"date":"2023-10-23","value":0},{"date":"2023-10-24","value":0},{"date":"2023-10-25","value":0},{"date":"2023-10-26","value":0},{"date":"2023-10-27","value":0},{"date":"2023-10-28","value":0},{"date":"2023-10-29","value":0},{"date":"2023-10-30","value":0},{"date":"2023-10-31","value":0},{"date":"2023-11-01","value":0},{"date":"2023-11-02","value":0},{"date":"2023-11-03","value":0},{"date":"2023-11-04","value":0},{"date":"2023-11-05","value":0},{"date":"2023-11-06","value":0},{"date":"2023-11-07","value":0},{"date":"2023-11-08","value":0},{"date":"2023-11-09","value":0},{"date":"2023-11-10","value":0},{"date":"2023-11-11","value":0},{"date":"2023-11-12","value":20298915.0146},{"date":"2023-11-13","value":20298915.0146},{"date":"2023-11-14","value":20298915.0146},{"date":"2023-11-15","value":20298915.0146},{"date":"2023-11-16","value":20298915.0146},{"date":"2023-11-17","value":20298915.0146},{"date":"2023-11-18","value":20298915.0146},{"date":"2023-11-19","value":20298915.0146},{"date":"2023-11-20","value":20298915.0146},{"date":"2023-11-21","value":20298915.0146},{"date":"2023-11-22","value":20298915.0146},{"date":"2023-11-23","value":20298915.0146},{"date":"2023-11-24","value":20298915.0146},{"date":"2023-11-25","value":20298915.0146},{"date":"2023-11-26","value":20298915.0146},{"date":"2023-11-27","value":20298915.0146},{"date":"2023-11-28","value":20298915.0146},{"date":"2023-11-29","value":20298915.0146},{"date":"2023-11-30","value":20298915.0146},{"date":"2023-12-01","value":20298915.0146},{"date":"2023-12-02","value":20298915.0146},{"date":"2023-12-03","value":20298915.0146},{"date":"2023-12-04","value":20298915.0146},{"date":"2023-12-05","value":20298915.0146},{"date":"2023-12-06","value":20298915.0146},{"date":"2023-12-07","value":20298915.0146},{"date":"2023-12-08","value":20298915.0146},{"date":"2023-12-09","value":20298915.0146},{"date":"2023-12-10","value":20298915.0146},{"date":"2023-12-11","value":20298915.0146},{"date":"2023-12-12","value":40597830.0291},{"date":"2023-12-13","value":40597830.0291},{"date":"2023-12-14","value":40597830.0291},{"date":"2023-12-15","value":40597830.0291},{"date":"2023-12-16","value":40597830.0291},{"date":"2023-12-17","value":40597830.0291},{"date":"2023-12-18","value":40597830.0291},{"date":"2023-12-19","value":40597830.0291},{"date":"2023-12-20","value":40597830.0291},{"date":"2023-12-21","value":40597830.0291},{"date":"2023-12-22","value":40597830.0291},{"date":"2023-12-23","value":40597830.0291},{"date":"2023-12-24","value":40597830.0291},{"date":"2023-12-25","value":40597830.0291},{"date":"2023-12-26","value":40597830.0291},{"date":"2023-12-27","value":40597830.0291},{"date":"2023-12-28","value":40597830.0291},{"date":"2023-12-29","value":40597830.0291},{"date":"2023-12-30","value":40597830.0291},{"date":"2023-12-31","value":40597830.0291},{"date":"2024-01-01","value":40597830.0291},{"date":"2024-01-02","value":40597830.0291},{"date":"2024-01-03","value":40597830.0291},{"date":"2024-01-04","value":40597830.0291},{"date":"2024-01-05","value":40597830.0291},{"date":"2024-01-06","value":40597830.0291},{"date":"2024-01-07","value":40597830.0291},{"date":"2024-01-08","value":40597830.0291},{"date":"2024-01-09","value":40597830.0291},{"date":"2024-01-10","value":40597830.0291},{"date":"2024-01-11","value":40597830.0291},{"date":"2024-01-12","value":60896745.0437},{"date":"2024-01-13","value":60896745.0437},{"date":"2024-01-14","value":60896745.0437},{"date":"2024-01-15","value":60896745.0437},{"date":"2024-01-16","value":60896745.0437},{"date":"2024-01-17","value":60896745.0437},{"date":"2024-01-18","value":60896745.0437},{"date":"2024-01-19","value":60896745.0437},{"date":"2024-01-20","value":60896745.0437},{"date":"2024-01-21","value":60896745.0437},{"date":"2024-01-22","value":60896745.0437},{"date":"2024-01-23","value":60896745.0437},{"date":"2024-01-24","value":60896745.0437},{"date":"2024-01-25","value":60896745.0437},{"date":"2024-01-26","value":60896745.0437},{"date":"2024-01-27","value":60896745.0437},{"date":"2024-01-28","value":60896745.0437},{"date":"2024-01-29","value":60896745.0437},{"date":"2024-01-30","value":60896745.0437},{"date":"2024-01-31","value":60896745.0437},{"date":"2024-02-01","value":60896745.0437},{"date":"2024-02-02","value":60896745.0437},{"date":"2024-02-03","value":60896745.0437},{"date":"2024-02-04","value":60896745.0437},{"date":"2024-02-05","value":60896745.0437},{"date":"2024-02-06","value":60896745.0437},{"date":"2024-02-07","value":60896745.0437},{"date":"2024-02-08","value":60896745.0437},{"date":"2024-02-09","value":60896745.0437},{"date":"2024-02-10","value":60896745.0437},{"date":"2024-02-11","value":60896745.0437},{"date":"2024-02-12","value":81195660.0583},{"date":"2024-02-13","value":81195660.0583},{"date":"2024-02-14","value":81195660.0583},{"date":"2024-02-15","value":81195660.0583},{"date":"2024-02-16","value":81195660.0583},{"date":"2024-02-17","value":81195660.0583},{"date":"2024-02-18","value":81195660.0583},{"date":"2024-02-19","value":81195660.0583},{"date":"2024-02-20","value":81195660.0583},{"date":"2024-02-21","value":81195660.0583},{"date":"2024-02-22","value":81195660.0583},{"date":"2024-02-23","value":81195660.0583},{"date":"2024-02-24","value":81195660.0583},{"date":"2024-02-25","value":81195660.0583},{"date":"2024-02-26","value":81195660.0583},{"date":"2024-02-27","value":81195660.0583},{"date":"2024-02-28","value":81195660.0583},{"date":"2024-02-29","value":81195660.0583},{"date":"2024-03-01","value":81195660.0583},{"date":"2024-03-02","value":81195660.0583},{"date":"2024-03-03","value":81195660.0583},{"date":"2024-03-04","value":81195660.0583},{"date":"2024-03-05","value":81195660.0583},{"date":"2024-03-06","value":81195660.0583},{"date":"2024-03-07","value":81195660.0583},{"date":"2024-03-08","value":81195660.0583},{"date":"2024-03-09","value":81195660.0583},{"date":"2024-03-10","value":81195660.0583},{"date":"2024-03-11","value":81195660.0583},{"date":"2024-03-12","value":101494575.0728},{"date":"2024-03-13","value":101494575.0728},{"date":"2024-03-14","value":101494575.0728},{"date":"2024-03-15","value":101494575.0728},{"date":"2024-03-16","value":101494575.0728},{"date":"2024-03-17","value":101494575.0728},{"date":"2024-03-18","value":101494575.0728},{"date":"2024-03-19","value":101494575.0728},{"date":"2024-03-20","value":101494575.0728},{"date":"2024-03-21","value":101494575.0728},{"date":"2024-03-22","value":101494575.0728},{"date":"2024-03-23","value":101494575.0728},{"date":"2024-03-24","value":101494575.0728},{"date":"2024-03-25","value":101494575.0728},{"date":"2024-03-26","value":101494575.0728},{"date":"2024-03-27","value":101494575.0728},{"date":"2024-03-28","value":101494575.0728},{"date":"2024-03-29","value":101494575.0728},{"date":"2024-03-30","value":101494575.0728},{"date":"2024-03-31","value":101494575.0728},{"date":"2024-04-01","value":101494575.0728},{"date":"2024-04-02","value":101494575.0728},{"date":"2024-04-03","value":101494575.0728},{"date":"2024-04-04","value":101494575.0728},{"date":"2024-04-05","value":101494575.0728},{"date":"2024-04-06","value":101494575.0728},{"date":"2024-04-07","value":101494575.0728},{"date":"2024-04-08","value":101494575.0728},{"date":"2024-04-09","value":101494575.0728},{"date":"2024-04-10","value":101494575.0728},{"date":"2024-04-11","value":101494575.0728},{"date":"2024-04-12","value":121793490.0874},{"date":"2024-04-13","value":121793490.0874},{"date":"2024-04-14","value":121793490.0874},{"date":"2024-04-15","value":121793490.0874},{"date":"2024-04-16","value":121793490.0874},{"date":"2024-04-17","value":121793490.0874},{"date":"2024-04-18","value":121793490.0874},{"date":"2024-04-19","value":121793490.0874},{"date":"2024-04-20","value":121793490.0874},{"date":"2024-04-21","value":121793490.0874},{"date":"2024-04-22","value":121793490.0874},{"date":"2024-04-23","value":121793490.0874},{"date":"2024-04-24","value":121793490.0874},{"date":"2024-04-25","value":121793490.0874},{"date":"2024-04-26","value":121793490.0874},{"date":"2024-04-27","value":121793490.0874},{"date":"2024-04-28","value":121793490.0874},{"date":"2024-04-29","value":121793490.0874},{"date":"2024-04-30","value":121793490.0874},{"date":"2024-05-01","value":121793490.0874},{"date":"2024-05-02","value":121793490.0874},{"date":"2024-05-03","value":121793490.0874},{"date":"2024-05-04","value":121793490.0874},{"date":"2024-05-05","value":121793490.0874},{"date":"2024-05-06","value":121793490.0874},{"date":"2024-05-07","value":121793490.0874},{"date":"2024-05-08","value":121793490.0874},{"date":"2024-05-09","value":121793490.0874},{"date":"2024-05-10","value":121793490.0874},{"date":"2024-05-11","value":121793490.0874},{"date":"2024-05-12","value":128559795.0922},{"date":"2024-05-13","value":128559795.0922},{"date":"2024-05-14","value":128559795.0922},{"date":"2024-05-15","value":128559795.0922},{"date":"2024-05-16","value":128559795.0922},{"date":"2024-05-17","value":128559795.0922},{"date":"2024-05-18","value":128559795.0922},{"date":"2024-05-19","value":128559795.0922},{"date":"2024-05-20","value":128559795.0922},{"date":"2024-05-21","value":128559795.0922},{"date":"2024-05-22","value":128559795.0922},{"date":"2024-05-23","value":128559795.0922},{"date":"2024-05-24","value":128559795.0922},{"date":"2024-05-25","value":128559795.0922},{"date":"2024-05-26","value":128559795.0922},{"date":"2024-05-27","value":128559795.0922},{"date":"2024-05-28","value":128559795.0922},{"date":"2024-05-29","value":128559795.0922},{"date":"2024-05-30","value":128559795.0922},{"date":"2024-05-31","value":128559795.0922},{"date":"2024-06-01","value":128559795.0922},{"date":"2024-06-02","value":128559795.0922},{"date":"2024-06-03","value":128559795.0922},{"date":"2024-06-04","value":128559795.0922},{"date":"2024-06-05","value":128559795.0922},{"date":"2024-06-06","value":128559795.0922},{"date":"2024-06-07","value":128559795.0922},{"date":"2024-06-08","value":128559795.0922},{"date":"2024-06-09","value":128559795.0922},{"date":"2024-06-10","value":128559795.0922},{"date":"2024-06-11","value":128559795.0922},{"date":"2024-06-12","value":135326100.0971},{"date":"2024-06-13","value":135326100.0971},{"date":"2024-06-14","value":135326100.0971},{"date":"2024-06-15","value":135326100.0971},{"date":"2024-06-16","value":135326100.0971},{"date":"2024-06-17","value":135326100.0971},{"date":"2024-06-18","value":135326100.0971},{"date":"2024-06-19","value":135326100.0971},{"date":"2024-06-20","value":135326100.0971},{"date":"2024-06-21","value":135326100.0971},{"date":"2024-06-22","value":135326100.0971},{"date":"2024-06-23","value":135326100.0971},{"date":"2024-06-24","value":135326100.0971},{"date":"2024-06-25","value":135326100.0971},{"date":"2024-06-26","value":135326100.0971},{"date":"2024-06-27","value":135326100.0971},{"date":"2024-06-28","value":135326100.0971},{"date":"2024-06-29","value":135326100.0971},{"date":"2024-06-30","value":135326100.0971},{"date":"2024-07-01","value":135326100.0971},{"date":"2024-07-02","value":135326100.0971},{"date":"2024-07-03","value":135326100.0971},{"date":"2024-07-04","value":135326100.0971},{"date":"2024-07-05","value":135326100.0971},{"date":"2024-07-06","value":135326100.0971},{"date":"2024-07-07","value":135326100.0971},{"date":"2024-07-08","value":135326100.0971},{"date":"2024-07-09","value":135326100.0971},{"date":"2024-07-10","value":135326100.0971},{"date":"2024-07-11","value":135326100.0971},{"date":"2024-07-12","value":142092405.1019},{"date":"2024-07-13","value":142092405.1019},{"date":"2024-07-14","value":142092405.1019},{"date":"2024-07-15","value":142092405.1019},{"date":"2024-07-16","value":142092405.1019},{"date":"2024-07-17","value":142092405.1019},{"date":"2024-07-18","value":142092405.1019},{"date":"2024-07-19","value":142092405.1019},{"date":"2024-07-20","value":142092405.1019},{"date":"2024-07-21","value":142092405.1019},{"date":"2024-07-22","value":142092405.1019},{"date":"2024-07-23","value":142092405.1019},{"date":"2024-07-24","value":142092405.1019},{"date":"2024-07-25","value":142092405.1019},{"date":"2024-07-26","value":142092405.1019},{"date":"2024-07-27","value":142092405.1019},{"date":"2024-07-28","value":142092405.1019},{"date":"2024-07-29","value":142092405.1019},{"date":"2024-07-30","value":142092405.1019},{"date":"2024-07-31","value":142092405.1019},{"date":"2024-08-01","value":142092405.1019},{"date":"2024-08-02","value":142092405.1019},{"date":"2024-08-03","value":142092405.1019},{"date":"2024-08-04","value":142092405.1019},{"date":"2024-08-05","value":142092405.1019},{"date":"2024-08-06","value":142092405.1019},{"date":"2024-08-07","value":142092405.1019},{"date":"2024-08-08","value":142092405.1019},{"date":"2024-08-09","value":142092405.1019},{"date":"2024-08-10","value":142092405.1019},{"date":"2024-08-11","value":142092405.1019},{"date":"2024-08-12","value":148858710.1068},{"date":"2024-08-13","value":148858710.1068},{"date":"2024-08-14","value":148858710.1068},{"date":"2024-08-15","value":148858710.1068},{"date":"2024-08-16","value":148858710.1068},{"date":"2024-08-17","value":148858710.1068},{"date":"2024-08-18","value":148858710.1068},{"date":"2024-08-19","value":148858710.1068},{"date":"2024-08-20","value":148858710.1068},{"date":"2024-08-21","value":148858710.1068},{"date":"2024-08-22","value":148858710.1068},{"date":"2024-08-23","value":148858710.1068},{"date":"2024-08-24","value":148858710.1068},{"date":"2024-08-25","value":148858710.1068},{"date":"2024-08-26","value":148858710.1068},{"date":"2024-08-27","value":148858710.1068},{"date":"2024-08-28","value":148858710.1068},{"date":"2024-08-29","value":148858710.1068},{"date":"2024-08-30","value":148858710.1068},{"date":"2024-08-31","value":148858710.1068},{"date":"2024-09-01","value":148858710.1068},{"date":"2024-09-02","value":148858710.1068},{"date":"2024-09-03","value":148858710.1068},{"date":"2024-09-04","value":148858710.1068},{"date":"2024-09-05","value":148858710.1068},{"date":"2024-09-06","value":148858710.1068},{"date":"2024-09-07","value":148858710.1068},{"date":"2024-09-08","value":148858710.1068},{"date":"2024-09-09","value":148858710.1068},{"date":"2024-09-10","value":148858710.1068},{"date":"2024-09-11","value":148858710.1068},{"date":"2024-09-12","value":155625015.1116},{"date":"2024-09-13","value":155625015.1116},{"date":"2024-09-14","value":155625015.1116},{"date":"2024-09-15","value":155625015.1116},{"date":"2024-09-16","value":155625015.1116},{"date":"2024-09-17","value":155625015.1116},{"date":"2024-09-18","value":155625015.1116},{"date":"2024-09-19","value":155625015.1116},{"date":"2024-09-20","value":155625015.1116},{"date":"2024-09-21","value":155625015.1116},{"date":"2024-09-22","value":155625015.1116},{"date":"2024-09-23","value":155625015.1116},{"date":"2024-09-24","value":155625015.1116},{"date":"2024-09-25","value":155625015.1116},{"date":"2024-09-26","value":155625015.1116},{"date":"2024-09-27","value":155625015.1116},{"date":"2024-09-28","value":155625015.1116},{"date":"2024-09-29","value":155625015.1116},{"date":"2024-09-30","value":155625015.1116},{"date":"2024-10-01","value":155625015.1116},{"date":"2024-10-02","value":155625015.1116},{"date":"2024-10-03","value":155625015.1116},{"date":"2024-10-04","value":155625015.1116},{"date":"2024-10-05","value":155625015.1116},{"date":"2024-10-06","value":155625015.1116},{"date":"2024-10-07","value":155625015.1116},{"date":"2024-10-08","value":155625015.1116},{"date":"2024-10-09","value":155625015.1116},{"date":"2024-10-10","value":155625015.1116},{"date":"2024-10-11","value":155625015.1116},{"date":"2024-10-12","value":162391320.1165},{"date":"2024-10-13","value":162391320.1165},{"date":"2024-10-14","value":162391320.1165},{"date":"2024-10-15","value":162391320.1165},{"date":"2024-10-16","value":162391320.1165},{"date":"2024-10-17","value":162391320.1165},{"date":"2024-10-18","value":162391320.1165},{"date":"2024-10-19","value":162391320.1165},{"date":"2024-10-20","value":162391320.1165},{"date":"2024-10-21","value":162391320.1165},{"date":"2024-10-22","value":162391320.1165},{"date":"2024-10-23","value":162391320.1165},{"date":"2024-10-24","value":162391320.1165},{"date":"2024-10-25","value":162391320.1165},{"date":"2024-10-26","value":162391320.1165},{"date":"2024-10-27","value":162391320.1165},{"date":"2024-10-28","value":162391320.1165},{"date":"2024-10-29","value":162391320.1165},{"date":"2024-10-30","value":162391320.1165},{"date":"2024-10-31","value":162391320.1165},{"date":"2024-11-01","value":162391320.1165},{"date":"2024-11-02","value":162391320.1165},{"date":"2024-11-03","value":162391320.1165},{"date":"2024-11-04","value":162391320.1165},{"date":"2024-11-05","value":162391320.1165},{"date":"2024-11-06","value":162391320.1165},{"date":"2024-11-07","value":162391320.1165},{"date":"2024-11-08","value":162391320.1165},{"date":"2024-11-09","value":162391320.1165},{"date":"2024-11-10","value":162391320.1165},{"date":"2024-11-11","value":162391320.1165},{"date":"2024-11-12","value":169157625.1214},{"date":"2024-11-13","value":169157625.1214},{"date":"2024-11-14","value":169157625.1214},{"date":"2024-11-15","value":169157625.1214},{"date":"2024-11-16","value":169157625.1214},{"date":"2024-11-17","value":169157625.1214},{"date":"2024-11-18","value":169157625.1214},{"date":"2024-11-19","value":169157625.1214},{"date":"2024-11-20","value":169157625.1214},{"date":"2024-11-21","value":169157625.1214},{"date":"2024-11-22","value":169157625.1214},{"date":"2024-11-23","value":169157625.1214},{"date":"2024-11-24","value":169157625.1214},{"date":"2024-11-25","value":169157625.1214},{"date":"2024-11-26","value":169157625.1214},{"date":"2024-11-27","value":169157625.1214},{"date":"2024-11-28","value":169157625.1214},{"date":"2024-11-29","value":169157625.1214},{"date":"2024-11-30","value":169157625.1214},{"date":"2024-12-01","value":169157625.1214},{"date":"2024-12-02","value":169157625.1214},{"date":"2024-12-03","value":169157625.1214},{"date":"2024-12-04","value":169157625.1214},{"date":"2024-12-05","value":169157625.1214},{"date":"2024-12-06","value":169157625.1214},{"date":"2024-12-07","value":169157625.1214},{"date":"2024-12-08","value":169157625.1214},{"date":"2024-12-09","value":169157625.1214},{"date":"2024-12-10","value":169157625.1214},{"date":"2024-12-11","value":169157625.1214},{"date":"2024-12-12","value":175923930.1262},{"date":"2024-12-13","value":175923930.1262},{"date":"2024-12-14","value":175923930.1262},{"date":"2024-12-15","value":175923930.1262},{"date":"2024-12-16","value":175923930.1262},{"date":"2024-12-17","value":175923930.1262},{"date":"2024-12-18","value":175923930.1262},{"date":"2024-12-19","value":175923930.1262},{"date":"2024-12-20","value":175923930.1262},{"date":"2024-12-21","value":175923930.1262},{"date":"2024-12-22","value":175923930.1262},{"date":"2024-12-23","value":175923930.1262},{"date":"2024-12-24","value":175923930.1262},{"date":"2024-12-25","value":175923930.1262},{"date":"2024-12-26","value":175923930.1262},{"date":"2024-12-27","value":175923930.1262},{"date":"2024-12-28","value":175923930.1262},{"date":"2024-12-29","value":175923930.1262},{"date":"2024-12-30","value":175923930.1262},{"date":"2024-12-31","value":175923930.1262},{"date":"2025-01-01","value":175923930.1262},{"date":"2025-01-02","value":175923930.1262},{"date":"2025-01-03","value":175923930.1262},{"date":"2025-01-04","value":175923930.1262},{"date":"2025-01-05","value":175923930.1262},{"date":"2025-01-06","value":175923930.1262},{"date":"2025-01-07","value":175923930.1262},{"date":"2025-01-08","value":175923930.1262},{"date":"2025-01-09","value":175923930.1262},{"date":"2025-01-10","value":175923930.1262},{"date":"2025-01-11","value":175923930.1262},{"date":"2025-01-12","value":182690235.1311},{"date":"2025-01-13","value":182690235.1311},{"date":"2025-01-14","value":182690235.1311},{"date":"2025-01-15","value":182690235.1311},{"date":"2025-01-16","value":182690235.1311},{"date":"2025-01-17","value":182690235.1311},{"date":"2025-01-18","value":182690235.1311},{"date":"2025-01-19","value":182690235.1311},{"date":"2025-01-20","value":182690235.1311},{"date":"2025-01-21","value":182690235.1311},{"date":"2025-01-22","value":182690235.1311},{"date":"2025-01-23","value":182690235.1311},{"date":"2025-01-24","value":182690235.1311},{"date":"2025-01-25","value":182690235.1311},{"date":"2025-01-26","value":182690235.1311},{"date":"2025-01-27","value":182690235.1311},{"date":"2025-01-28","value":182690235.1311},{"date":"2025-01-29","value":182690235.1311},{"date":"2025-01-30","value":182690235.1311},{"date":"2025-01-31","value":182690235.1311},{"date":"2025-02-01","value":182690235.1311},{"date":"2025-02-02","value":182690235.1311},{"date":"2025-02-03","value":182690235.1311},{"date":"2025-02-04","value":182690235.1311},{"date":"2025-02-05","value":182690235.1311},{"date":"2025-02-06","value":182690235.1311},{"date":"2025-02-07","value":182690235.1311},{"date":"2025-02-08","value":182690235.1311},{"date":"2025-02-09","value":182690235.1311},{"date":"2025-02-10","value":182690235.1311},{"date":"2025-02-11","value":182690235.1311},{"date":"2025-02-12","value":189456540.1359},{"date":"2025-02-13","value":189456540.1359},{"date":"2025-02-14","value":189456540.1359},{"date":"2025-02-15","value":189456540.1359},{"date":"2025-02-16","value":189456540.1359},{"date":"2025-02-17","value":189456540.1359},{"date":"2025-02-18","value":189456540.1359},{"date":"2025-02-19","value":189456540.1359},{"date":"2025-02-20","value":189456540.1359},{"date":"2025-02-21","value":189456540.1359},{"date":"2025-02-22","value":189456540.1359},{"date":"2025-02-23","value":189456540.1359},{"date":"2025-02-24","value":189456540.1359},{"date":"2025-02-25","value":189456540.1359},{"date":"2025-02-26","value":189456540.1359},{"date":"2025-02-27","value":189456540.1359},{"date":"2025-02-28","value":189456540.1359},{"date":"2025-03-01","value":189456540.1359},{"date":"2025-03-02","value":189456540.1359},{"date":"2025-03-03","value":189456540.1359},{"date":"2025-03-04","value":189456540.1359},{"date":"2025-03-05","value":189456540.1359},{"date":"2025-03-06","value":189456540.1359},{"date":"2025-03-07","value":189456540.1359},{"date":"2025-03-08","value":189456540.1359},{"date":"2025-03-09","value":189456540.1359},{"date":"2025-03-10","value":189456540.1359},{"date":"2025-03-11","value":189456540.1359},{"date":"2025-03-12","value":196222845.1408},{"date":"2025-03-13","value":196222845.1408},{"date":"2025-03-14","value":196222845.1408},{"date":"2025-03-15","value":196222845.1408},{"date":"2025-03-16","value":196222845.1408},{"date":"2025-03-17","value":196222845.1408},{"date":"2025-03-18","value":196222845.1408},{"date":"2025-03-19","value":196222845.1408},{"date":"2025-03-20","value":196222845.1408},{"date":"2025-03-21","value":196222845.1408},{"date":"2025-03-22","value":196222845.1408},{"date":"2025-03-23","value":196222845.1408},{"date":"2025-03-24","value":196222845.1408},{"date":"2025-03-25","value":196222845.1408},{"date":"2025-03-26","value":196222845.1408},{"date":"2025-03-27","value":196222845.1408},{"date":"2025-03-28","value":196222845.1408},{"date":"2025-03-29","value":196222845.1408},{"date":"2025-03-30","value":196222845.1408},{"date":"2025-03-31","value":196222845.1408},{"date":"2025-04-01","value":196222845.1408},{"date":"2025-04-02","value":196222845.1408},{"date":"2025-04-03","value":196222845.1408},{"date":"2025-04-04","value":196222845.1408},{"date":"2025-04-05","value":196222845.1408},{"date":"2025-04-06","value":196222845.1408},{"date":"2025-04-07","value":196222845.1408},{"date":"2025-04-08","value":196222845.1408},{"date":"2025-04-09","value":196222845.1408},{"date":"2025-04-10","value":196222845.1408},{"date":"2025-04-11","value":196222845.1408},{"date":"2025-04-12","value":202989150.1456},{"date":"2025-04-13","value":202989150.1456},{"date":"2025-04-14","value":202989150.1456},{"date":"2025-04-15","value":202989150.1456},{"date":"2025-04-16","value":202989150.1456},{"date":"2025-04-17","value":202989150.1456},{"date":"2025-04-18","value":202989150.1456},{"date":"2025-04-19","value":202989150.1456},{"date":"2025-04-20","value":202989150.1456},{"date":"2025-04-21","value":202989150.1456},{"date":"2025-04-22","value":202989150.1456},{"date":"2025-04-23","value":202989150.1456},{"date":"2025-04-24","value":202989150.1456},{"date":"2025-04-25","value":202989150.1456},{"date":"2025-04-26","value":202989150.1456},{"date":"2025-04-27","value":202989150.1456},{"date":"2025-04-28","value":202989150.1456},{"date":"2025-04-29","value":202989150.1456},{"date":"2025-04-30","value":202989150.1456},{"date":"2025-05-01","value":202989150.1456},{"date":"2025-05-02","value":202989150.1456},{"date":"2025-05-03","value":202989150.1456},{"date":"2025-05-04","value":202989150.1456},{"date":"2025-05-05","value":202989150.1456},{"date":"2025-05-06","value":202989150.1456},{"date":"2025-05-07","value":202989150.1456},{"date":"2025-05-08","value":202989150.1456},{"date":"2025-05-09","value":202989150.1456},{"date":"2025-05-10","value":202989150.1456},{"date":"2025-05-11","value":202989150.1456},{"date":"2025-05-12","value":209755455.1505},{"date":"2025-05-13","value":209755455.1505},{"date":"2025-05-14","value":209755455.1505},{"date":"2025-05-15","value":209755455.1505},{"date":"2025-05-16","value":209755455.1505},{"date":"2025-05-17","value":209755455.1505},{"date":"2025-05-18","value":209755455.1505},{"date":"2025-05-19","value":209755455.1505},{"date":"2025-05-20","value":209755455.1505},{"date":"2025-05-21","value":209755455.1505},{"date":"2025-05-22","value":209755455.1505},{"date":"2025-05-23","value":209755455.1505},{"date":"2025-05-24","value":209755455.1505},{"date":"2025-05-25","value":209755455.1505},{"date":"2025-05-26","value":209755455.1505},{"date":"2025-05-27","value":209755455.1505},{"date":"2025-05-28","value":209755455.1505},{"date":"2025-05-29","value":209755455.1505},{"date":"2025-05-30","value":209755455.1505},{"date":"2025-05-31","value":209755455.1505},{"date":"2025-06-01","value":209755455.1505},{"date":"2025-06-02","value":209755455.1505},{"date":"2025-06-03","value":209755455.1505},{"date":"2025-06-04","value":209755455.1505},{"date":"2025-06-05","value":209755455.1505},{"date":"2025-06-06","value":209755455.1505},{"date":"2025-06-07","value":209755455.1505},{"date":"2025-06-08","value":209755455.1505},{"date":"2025-06-09","value":209755455.1505},{"date":"2025-06-10","value":209755455.1505},{"date":"2025-06-11","value":209755455.1505},{"date":"2025-06-12","value":216521760.1553},{"date":"2025-06-13","value":216521760.1553},{"date":"2025-06-14","value":216521760.1553},{"date":"2025-06-15","value":216521760.1553},{"date":"2025-06-16","value":216521760.1553},{"date":"2025-06-17","value":216521760.1553},{"date":"2025-06-18","value":216521760.1553},{"date":"2025-06-19","value":216521760.1553},{"date":"2025-06-20","value":216521760.1553},{"date":"2025-06-21","value":216521760.1553},{"date":"2025-06-22","value":216521760.1553},{"date":"2025-06-23","value":216521760.1553},{"date":"2025-06-24","value":216521760.1553},{"date":"2025-06-25","value":216521760.1553},{"date":"2025-06-26","value":216521760.1553},{"date":"2025-06-27","value":216521760.1553},{"date":"2025-06-28","value":216521760.1553},{"date":"2025-06-29","value":216521760.1553},{"date":"2025-06-30","value":216521760.1553},{"date":"2025-07-01","value":216521760.1553},{"date":"2025-07-02","value":216521760.1553},{"date":"2025-07-03","value":216521760.1553},{"date":"2025-07-04","value":216521760.1553},{"date":"2025-07-05","value":216521760.1553},{"date":"2025-07-06","value":216521760.1553},{"date":"2025-07-07","value":216521760.1553},{"date":"2025-07-08","value":216521760.1553},{"date":"2025-07-09","value":216521760.1553},{"date":"2025-07-10","value":216521760.1553},{"date":"2025-07-11","value":216521760.1553},{"date":"2025-07-12","value":223288065.1602},{"date":"2025-07-13","value":223288065.1602},{"date":"2025-07-14","value":223288065.1602},{"date":"2025-07-15","value":223288065.1602},{"date":"2025-07-16","value":223288065.1602},{"date":"2025-07-17","value":223288065.1602},{"date":"2025-07-18","value":223288065.1602},{"date":"2025-07-19","value":223288065.1602},{"date":"2025-07-20","value":223288065.1602},{"date":"2025-07-21","value":223288065.1602},{"date":"2025-07-22","value":223288065.1602},{"date":"2025-07-23","value":223288065.1602},{"date":"2025-07-24","value":223288065.1602},{"date":"2025-07-25","value":223288065.1602},{"date":"2025-07-26","value":223288065.1602},{"date":"2025-07-27","value":223288065.1602},{"date":"2025-07-28","value":223288065.1602},{"date":"2025-07-29","value":223288065.1602},{"date":"2025-07-30","value":223288065.1602},{"date":"2025-07-31","value":223288065.1602},{"date":"2025-08-01","value":223288065.1602},{"date":"2025-08-02","value":223288065.1602},{"date":"2025-08-03","value":223288065.1602},{"date":"2025-08-04","value":223288065.1602},{"date":"2025-08-05","value":223288065.1602},{"date":"2025-08-06","value":223288065.1602},{"date":"2025-08-07","value":223288065.1602},{"date":"2025-08-08","value":223288065.1602},{"date":"2025-08-09","value":223288065.1602},{"date":"2025-08-10","value":223288065.1602},{"date":"2025-08-11","value":223288065.1602},{"date":"2025-08-12","value":230054370.165},{"date":"2025-08-13","value":230054370.165},{"date":"2025-08-14","value":230054370.165},{"date":"2025-08-15","value":230054370.165},{"date":"2025-08-16","value":230054370.165},{"date":"2025-08-17","value":230054370.165},{"date":"2025-08-18","value":230054370.165},{"date":"2025-08-19","value":230054370.165},{"date":"2025-08-20","value":230054370.165},{"date":"2025-08-21","value":230054370.165},{"date":"2025-08-22","value":230054370.165},{"date":"2025-08-23","value":230054370.165},{"date":"2025-08-24","value":230054370.165},{"date":"2025-08-25","value":230054370.165},{"date":"2025-08-26","value":230054370.165},{"date":"2025-08-27","value":230054370.165},{"date":"2025-08-28","value":230054370.165},{"date":"2025-08-29","value":230054370.165},{"date":"2025-08-30","value":230054370.165},{"date":"2025-08-31","value":230054370.165},{"date":"2025-09-01","value":230054370.165},{"date":"2025-09-02","value":230054370.165},{"date":"2025-09-03","value":230054370.165},{"date":"2025-09-04","value":230054370.165},{"date":"2025-09-05","value":230054370.165},{"date":"2025-09-06","value":230054370.165},{"date":"2025-09-07","value":230054370.165},{"date":"2025-09-08","value":230054370.165},{"date":"2025-09-09","value":230054370.165},{"date":"2025-09-10","value":230054370.165},{"date":"2025-09-11","value":230054370.165},{"date":"2025-09-12","value":236820675.1699},{"date":"2025-09-13","value":236820675.1699},{"date":"2025-09-14","value":236820675.1699},{"date":"2025-09-15","value":236820675.1699},{"date":"2025-09-16","value":236820675.1699},{"date":"2025-09-17","value":236820675.1699},{"date":"2025-09-18","value":236820675.1699},{"date":"2025-09-19","value":236820675.1699},{"date":"2025-09-20","value":236820675.1699},{"date":"2025-09-21","value":236820675.1699},{"date":"2025-09-22","value":236820675.1699},{"date":"2025-09-23","value":236820675.1699},{"date":"2025-09-24","value":236820675.1699},{"date":"2025-09-25","value":236820675.1699},{"date":"2025-09-26","value":236820675.1699},{"date":"2025-09-27","value":236820675.1699},{"date":"2025-09-28","value":236820675.1699},{"date":"2025-09-29","value":236820675.1699},{"date":"2025-09-30","value":236820675.1699},{"date":"2025-10-01","value":236820675.1699},{"date":"2025-10-02","value":236820675.1699},{"date":"2025-10-03","value":236820675.1699},{"date":"2025-10-04","value":236820675.1699},{"date":"2025-10-05","value":236820675.1699},{"date":"2025-10-06","value":236820675.1699},{"date":"2025-10-07","value":236820675.1699},{"date":"2025-10-08","value":236820675.1699},{"date":"2025-10-09","value":236820675.1699},{"date":"2025-10-10","value":236820675.1699},{"date":"2025-10-11","value":236820675.1699},{"date":"2025-10-12","value":243586980.1748},{"date":"2025-10-13","value":243586980.1748},{"date":"2025-10-14","value":243586980.1748},{"date":"2025-10-15","value":243586980.1748},{"date":"2025-10-16","value":243586980.1748},{"date":"2025-10-17","value":243586980.1748},{"date":"2025-10-18","value":243586980.1748},{"date":"2025-10-19","value":243586980.1748},{"date":"2025-10-20","value":243586980.1748},{"date":"2025-10-21","value":243586980.1748},{"date":"2025-10-22","value":243586980.1748},{"date":"2025-10-23","value":243586980.1748},{"date":"2025-10-24","value":243586980.1748},{"date":"2025-10-25","value":243586980.1748},{"date":"2025-10-26","value":243586980.1748},{"date":"2025-10-27","value":243586980.1748},{"date":"2025-10-28","value":243586980.1748},{"date":"2025-10-29","value":243586980.1748},{"date":"2025-10-30","value":243586980.1748},{"date":"2025-10-31","value":243586980.1748},{"date":"2025-11-01","value":243586980.1748},{"date":"2025-11-02","value":243586980.1748},{"date":"2025-11-03","value":243586980.1748},{"date":"2025-11-04","value":243586980.1748},{"date":"2025-11-05","value":243586980.1748},{"date":"2025-11-06","value":243586980.1748},{"date":"2025-11-07","value":243586980.1748},{"date":"2025-11-08","value":243586980.1748},{"date":"2025-11-09","value":243586980.1748},{"date":"2025-11-10","value":243586980.1748},{"date":"2025-11-11","value":243586980.1748},{"date":"2025-11-12","value":250353285.1796},{"date":"2025-11-13","value":250353285.1796},{"date":"2025-11-14","value":250353285.1796},{"date":"2025-11-15","value":250353285.1796},{"date":"2025-11-16","value":250353285.1796},{"date":"2025-11-17","value":250353285.1796},{"date":"2025-11-18","value":250353285.1796},{"date":"2025-11-19","value":250353285.1796},{"date":"2025-11-20","value":250353285.1796},{"date":"2025-11-21","value":250353285.1796},{"date":"2025-11-22","value":250353285.1796},{"date":"2025-11-23","value":250353285.1796},{"date":"2025-11-24","value":250353285.1796},{"date":"2025-11-25","value":250353285.1796},{"date":"2025-11-26","value":250353285.1796},{"date":"2025-11-27","value":250353285.1796},{"date":"2025-11-28","value":250353285.1796},{"date":"2025-11-29","value":250353285.1796},{"date":"2025-11-30","value":250353285.1796},{"date":"2025-12-01","value":250353285.1796},{"date":"2025-12-02","value":250353285.1796},{"date":"2025-12-03","value":250353285.1796},{"date":"2025-12-04","value":250353285.1796},{"date":"2025-12-05","value":250353285.1796},{"date":"2025-12-06","value":250353285.1796},{"date":"2025-12-07","value":250353285.1796},{"date":"2025-12-08","value":250353285.1796},{"date":"2025-12-09","value":250353285.1796},{"date":"2025-12-10","value":250353285.1796},{"date":"2025-12-11","value":250353285.1796},{"date":"2025-12-12","value":257119590.1845},{"date":"2025-12-13","value":257119590.1845},{"date":"2025-12-14","value":257119590.1845},{"date":"2025-12-15","value":257119590.1845},{"date":"2025-12-16","value":257119590.1845},{"date":"2025-12-17","value":257119590.1845},{"date":"2025-12-18","value":257119590.1845},{"date":"2025-12-19","value":257119590.1845},{"date":"2025-12-20","value":257119590.1845},{"date":"2025-12-21","value":257119590.1845},{"date":"2025-12-22","value":257119590.1845},{"date":"2025-12-23","value":257119590.1845},{"date":"2025-12-24","value":257119590.1845},{"date":"2025-12-25","value":257119590.1845},{"date":"2025-12-26","value":257119590.1845},{"date":"2025-12-27","value":257119590.1845},{"date":"2025-12-28","value":257119590.1845},{"date":"2025-12-29","value":257119590.1845},{"date":"2025-12-30","value":257119590.1845},{"date":"2025-12-31","value":257119590.1845},{"date":"2026-01-01","value":257119590.1845},{"date":"2026-01-02","value":257119590.1845},{"date":"2026-01-03","value":257119590.1845},{"date":"2026-01-04","value":257119590.1845},{"date":"2026-01-05","value":257119590.1845},{"date":"2026-01-06","value":257119590.1845},{"date":"2026-01-07","value":257119590.1845},{"date":"2026-01-08","value":257119590.1845},{"date":"2026-01-09","value":257119590.1845},{"date":"2026-01-10","value":257119590.1845},{"date":"2026-01-11","value":257119590.1845},{"date":"2026-01-12","value":263885895.1893},{"date":"2026-01-13","value":263885895.1893},{"date":"2026-01-14","value":263885895.1893},{"date":"2026-01-15","value":263885895.1893},{"date":"2026-01-16","value":263885895.1893},{"date":"2026-01-17","value":263885895.1893},{"date":"2026-01-18","value":263885895.1893},{"date":"2026-01-19","value":263885895.1893},{"date":"2026-01-20","value":263885895.1893},{"date":"2026-01-21","value":263885895.1893},{"date":"2026-01-22","value":263885895.1893},{"date":"2026-01-23","value":263885895.1893},{"date":"2026-01-24","value":263885895.1893},{"date":"2026-01-25","value":263885895.1893},{"date":"2026-01-26","value":263885895.1893},{"date":"2026-01-27","value":263885895.1893},{"date":"2026-01-28","value":263885895.1893},{"date":"2026-01-29","value":263885895.1893},{"date":"2026-01-30","value":263885895.1893},{"date":"2026-01-31","value":263885895.1893},{"date":"2026-02-01","value":263885895.1893},{"date":"2026-02-02","value":263885895.1893},{"date":"2026-02-03","value":263885895.1893},{"date":"2026-02-04","value":263885895.1893},{"date":"2026-02-05","value":263885895.1893},{"date":"2026-02-06","value":263885895.1893},{"date":"2026-02-07","value":263885895.1893},{"date":"2026-02-08","value":263885895.1893},{"date":"2026-02-09","value":263885895.1893},{"date":"2026-02-10","value":263885895.1893},{"date":"2026-02-11","value":263885895.1893},{"date":"2026-02-12","value":270652200.1942},{"date":"2026-02-13","value":270652200.1942},{"date":"2026-02-14","value":270652200.1942},{"date":"2026-02-15","value":270652200.1942},{"date":"2026-02-16","value":270652200.1942},{"date":"2026-02-17","value":270652200.1942},{"date":"2026-02-18","value":270652200.1942},{"date":"2026-02-19","value":270652200.1942},{"date":"2026-02-20","value":270652200.1942},{"date":"2026-02-21","value":270652200.1942},{"date":"2026-02-22","value":270652200.1942},{"date":"2026-02-23","value":270652200.1942},{"date":"2026-02-24","value":270652200.1942},{"date":"2026-02-25","value":270652200.1942},{"date":"2026-02-26","value":270652200.1942},{"date":"2026-02-27","value":270652200.1942},{"date":"2026-02-28","value":270652200.1942},{"date":"2026-03-01","value":270652200.1942},{"date":"2026-03-02","value":270652200.1942},{"date":"2026-03-03","value":270652200.1942},{"date":"2026-03-04","value":270652200.1942},{"date":"2026-03-05","value":270652200.1942},{"date":"2026-03-06","value":270652200.1942},{"date":"2026-03-07","value":270652200.1942},{"date":"2026-03-08","value":270652200.1942},{"date":"2026-03-09","value":270652200.1942},{"date":"2026-03-10","value":270652200.1942},{"date":"2026-03-11","value":270652200.1942},{"date":"2026-03-12","value":277418505.199},{"date":"2026-03-13","value":277418505.199},{"date":"2026-03-14","value":277418505.199},{"date":"2026-03-15","value":277418505.199},{"date":"2026-03-16","value":277418505.199},{"date":"2026-03-17","value":277418505.199},{"date":"2026-03-18","value":277418505.199},{"date":"2026-03-19","value":277418505.199},{"date":"2026-03-20","value":277418505.199},{"date":"2026-03-21","value":277418505.199},{"date":"2026-03-22","value":277418505.199},{"date":"2026-03-23","value":277418505.199},{"date":"2026-03-24","value":277418505.199},{"date":"2026-03-25","value":277418505.199},{"date":"2026-03-26","value":277418505.199},{"date":"2026-03-27","value":277418505.199},{"date":"2026-03-28","value":277418505.199},{"date":"2026-03-29","value":277418505.199},{"date":"2026-03-30","value":277418505.199},{"date":"2026-03-31","value":277418505.199},{"date":"2026-04-01","value":277418505.199},{"date":"2026-04-02","value":277418505.199},{"date":"2026-04-03","value":277418505.199},{"date":"2026-04-04","value":277418505.199},{"date":"2026-04-05","value":277418505.199},{"date":"2026-04-06","value":277418505.199},{"date":"2026-04-07","value":277418505.199},{"date":"2026-04-08","value":277418505.199},{"date":"2026-04-09","value":277418505.199},{"date":"2026-04-10","value":277418505.199},{"date":"2026-04-11","value":277418505.199},{"date":"2026-04-12","value":284184810.2039},{"date":"2026-04-13","value":284184810.2039},{"date":"2026-04-14","value":284184810.2039},{"date":"2026-04-15","value":284184810.2039},{"date":"2026-04-16","value":284184810.2039},{"date":"2026-04-17","value":284184810.2039},{"date":"2026-04-18","value":284184810.2039},{"date":"2026-04-19","value":284184810.2039},{"date":"2026-04-20","value":284184810.2039},{"date":"2026-04-21","value":284184810.2039},{"date":"2026-04-22","value":284184810.2039},{"date":"2026-04-23","value":284184810.2039},{"date":"2026-04-24","value":284184810.2039},{"date":"2026-04-25","value":284184810.2039},{"date":"2026-04-26","value":284184810.2039},{"date":"2026-04-27","value":284184810.2039},{"date":"2026-04-28","value":284184810.2039},{"date":"2026-04-29","value":284184810.2039},{"date":"2026-04-30","value":284184810.2039},{"date":"2026-05-01","value":284184810.2039},{"date":"2026-05-02","value":284184810.2039},{"date":"2026-05-03","value":284184810.2039},{"date":"2026-05-04","value":284184810.2039},{"date":"2026-05-05","value":284184810.2039},{"date":"2026-05-06","value":284184810.2039},{"date":"2026-05-07","value":284184810.2039},{"date":"2026-05-08","value":284184810.2039},{"date":"2026-05-09","value":284184810.2039},{"date":"2026-05-10","value":284184810.2039},{"date":"2026-05-11","value":284184810.2039},{"date":"2026-05-12","value":290951115.2087},{"date":"2026-05-13","value":290951115.2087},{"date":"2026-05-14","value":290951115.2087},{"date":"2026-05-15","value":290951115.2087},{"date":"2026-05-16","value":290951115.2087},{"date":"2026-05-17","value":290951115.2087},{"date":"2026-05-18","value":290951115.2087},{"date":"2026-05-19","value":290951115.2087},{"date":"2026-05-20","value":290951115.2087},{"date":"2026-05-21","value":290951115.2087},{"date":"2026-05-22","value":290951115.2087},{"date":"2026-05-23","value":290951115.2087},{"date":"2026-05-24","value":290951115.2087},{"date":"2026-05-25","value":290951115.2087},{"date":"2026-05-26","value":290951115.2087},{"date":"2026-05-27","value":290951115.2087},{"date":"2026-05-28","value":290951115.2087},{"date":"2026-05-29","value":290951115.2087},{"date":"2026-05-30","value":290951115.2087},{"date":"2026-05-31","value":290951115.2087},{"date":"2026-06-01","value":290951115.2087},{"date":"2026-06-02","value":290951115.2087},{"date":"2026-06-03","value":290951115.2087},{"date":"2026-06-04","value":290951115.2087},{"date":"2026-06-05","value":290951115.2087},{"date":"2026-06-06","value":290951115.2087},{"date":"2026-06-07","value":290951115.2087},{"date":"2026-06-08","value":290951115.2087},{"date":"2026-06-09","value":290951115.2087},{"date":"2026-06-10","value":290951115.2087},{"date":"2026-06-11","value":290951115.2087},{"date":"2026-06-12","value":297717420.2136},{"date":"2026-06-13","value":297717420.2136},{"date":"2026-06-14","value":297717420.2136},{"date":"2026-06-15","value":297717420.2136},{"date":"2026-06-16","value":297717420.2136},{"date":"2026-06-17","value":297717420.2136},{"date":"2026-06-18","value":297717420.2136},{"date":"2026-06-19","value":297717420.2136},{"date":"2026-06-20","value":297717420.2136},{"date":"2026-06-21","value":297717420.2136},{"date":"2026-06-22","value":297717420.2136},{"date":"2026-06-23","value":297717420.2136},{"date":"2026-06-24","value":297717420.2136},{"date":"2026-06-25","value":297717420.2136},{"date":"2026-06-26","value":297717420.2136},{"date":"2026-06-27","value":297717420.2136},{"date":"2026-06-28","value":297717420.2136},{"date":"2026-06-29","value":297717420.2136},{"date":"2026-06-30","value":297717420.2136},{"date":"2026-07-01","value":297717420.2136},{"date":"2026-07-02","value":297717420.2136},{"date":"2026-07-03","value":297717420.2136},{"date":"2026-07-04","value":297717420.2136},{"date":"2026-07-05","value":297717420.2136},{"date":"2026-07-06","value":297717420.2136},{"date":"2026-07-07","value":297717420.2136},{"date":"2026-07-08","value":297717420.2136},{"date":"2026-07-09","value":297717420.2136},{"date":"2026-07-10","value":297717420.2136},{"date":"2026-07-11","value":297717420.2136},{"date":"2026-07-12","value":304483725.2184},{"date":"2026-07-13","value":304483725.2184},{"date":"2026-07-14","value":304483725.2184},{"date":"2026-07-15","value":304483725.2184},{"date":"2026-07-16","value":304483725.2184},{"date":"2026-07-17","value":304483725.2184},{"date":"2026-07-18","value":304483725.2184},{"date":"2026-07-19","value":304483725.2184},{"date":"2026-07-20","value":304483725.2184},{"date":"2026-07-21","value":304483725.2184},{"date":"2026-07-22","value":304483725.2184},{"date":"2026-07-23","value":304483725.2184},{"date":"2026-07-24","value":304483725.2184},{"date":"2026-07-25","value":304483725.2184},{"date":"2026-07-26","value":304483725.2184},{"date":"2026-07-27","value":304483725.2184},{"date":"2026-07-28","value":304483725.2184},{"date":"2026-07-29","value":304483725.2184},{"date":"2026-07-30","value":304483725.2184},{"date":"2026-07-31","value":304483725.2184},{"date":"2026-08-01","value":304483725.2184},{"date":"2026-08-02","value":304483725.2184},{"date":"2026-08-03","value":304483725.2184},{"date":"2026-08-04","value":304483725.2184},{"date":"2026-08-05","value":304483725.2184},{"date":"2026-08-06","value":304483725.2184},{"date":"2026-08-07","value":304483725.2184},{"date":"2026-08-08","value":304483725.2184},{"date":"2026-08-09","value":304483725.2184},{"date":"2026-08-10","value":304483725.2184},{"date":"2026-08-11","value":304483725.2184},{"date":"2026-08-12","value":311250030.2233},{"date":"2026-08-13","value":311250030.2233},{"date":"2026-08-14","value":311250030.2233},{"date":"2026-08-15","value":311250030.2233},{"date":"2026-08-16","value":311250030.2233},{"date":"2026-08-17","value":311250030.2233},{"date":"2026-08-18","value":311250030.2233},{"date":"2026-08-19","value":311250030.2233},{"date":"2026-08-20","value":311250030.2233},{"date":"2026-08-21","value":311250030.2233},{"date":"2026-08-22","value":311250030.2233},{"date":"2026-08-23","value":311250030.2233},{"date":"2026-08-24","value":311250030.2233},{"date":"2026-08-25","value":311250030.2233},{"date":"2026-08-26","value":311250030.2233},{"date":"2026-08-27","value":311250030.2233},{"date":"2026-08-28","value":311250030.2233},{"date":"2026-08-29","value":311250030.2233},{"date":"2026-08-30","value":311250030.2233},{"date":"2026-08-31","value":311250030.2233},{"date":"2026-09-01","value":311250030.2233},{"date":"2026-09-02","value":311250030.2233},{"date":"2026-09-03","value":311250030.2233},{"date":"2026-09-04","value":311250030.2233},{"date":"2026-09-05","value":311250030.2233},{"date":"2026-09-06","value":311250030.2233},{"date":"2026-09-07","value":311250030.2233},{"date":"2026-09-08","value":311250030.2233},{"date":"2026-09-09","value":311250030.2233},{"date":"2026-09-10","value":311250030.2233},{"date":"2026-09-11","value":311250030.2233},{"date":"2026-09-12","value":318016335.2281},{"date":"2026-09-13","value":318016335.2281},{"date":"2026-09-14","value":318016335.2281},{"date":"2026-09-15","value":318016335.2281},{"date":"2026-09-16","value":318016335.2281},{"date":"2026-09-17","value":318016335.2281},{"date":"2026-09-18","value":318016335.2281},{"date":"2026-09-19","value":318016335.2281},{"date":"2026-09-20","value":318016335.2281},{"date":"2026-09-21","value":318016335.2281},{"date":"2026-09-22","value":318016335.2281},{"date":"2026-09-23","value":318016335.2281},{"date":"2026-09-24","value":318016335.2281},{"date":"2026-09-25","value":318016335.2281},{"date":"2026-09-26","value":318016335.2281},{"date":"2026-09-27","value":318016335.2281},{"date":"2026-09-28","value":318016335.2281},{"date":"2026-09-29","value":318016335.2281},{"date":"2026-09-30","value":318016335.2281},{"date":"2026-10-01","value":318016335.2281},{"date":"2026-10-02","value":318016335.2281},{"date":"2026-10-03","value":318016335.2281},{"date":"2026-10-04","value":318016335.2281},{"date":"2026-10-05","value":318016335.2281},{"date":"2026-10-06","value":318016335.2281},{"date":"2026-10-07","value":318016335.2281},{"date":"2026-10-08","value":318016335.2281},{"date":"2026-10-09","value":318016335.2281},{"date":"2026-10-10","value":318016335.2281},{"date":"2026-10-11","value":318016335.2281},{"date":"2026-10-12","value":324782640.233},{"date":"2026-10-13","value":324782640.233},{"date":"2026-10-14","value":324782640.233},{"date":"2026-10-15","value":324782640.233},{"date":"2026-10-16","value":324782640.233},{"date":"2026-10-17","value":324782640.233},{"date":"2026-10-18","value":324782640.233},{"date":"2026-10-19","value":324782640.233},{"date":"2026-10-20","value":324782640.233},{"date":"2026-10-21","value":324782640.233},{"date":"2026-10-22","value":324782640.233},{"date":"2026-10-23","value":324782640.233},{"date":"2026-10-24","value":324782640.233},{"date":"2026-10-25","value":324782640.233},{"date":"2026-10-26","value":324782640.233},{"date":"2026-10-27","value":324782640.233},{"date":"2026-10-28","value":324782640.233},{"date":"2026-10-29","value":324782640.233},{"date":"2026-10-30","value":324782640.233},{"date":"2026-10-31","value":324782640.233},{"date":"2026-11-01","value":324782640.233},{"date":"2026-11-02","value":324782640.233},{"date":"2026-11-03","value":324782640.233},{"date":"2026-11-04","value":324782640.233},{"date":"2026-11-05","value":324782640.233},{"date":"2026-11-06","value":324782640.233},{"date":"2026-11-07","value":324782640.233},{"date":"2026-11-08","value":324782640.233},{"date":"2026-11-09","value":324782640.233},{"date":"2026-11-10","value":324782640.233},{"date":"2026-11-11","value":324782640.233},{"date":"2026-11-12","value":324782640.233},{"date":"2026-11-13","value":324782640.233},{"date":"2026-11-14","value":324782640.233},{"date":"2026-11-15","value":324782640.233},{"date":"2026-11-16","value":324782640.233},{"date":"2026-11-17","value":324782640.233},{"date":"2026-11-18","value":324782640.233},{"date":"2026-11-19","value":324782640.233},{"date":"2026-11-20","value":324782640.233},{"date":"2026-11-21","value":324782640.233},{"date":"2026-11-22","value":324782640.233},{"date":"2026-11-23","value":324782640.233},{"date":"2026-11-24","value":324782640.233},{"date":"2026-11-25","value":324782640.233},{"date":"2026-11-26","value":324782640.233},{"date":"2026-11-27","value":324782640.233},{"date":"2026-11-28","value":324782640.233},{"date":"2026-11-29","value":324782640.233},{"date":"2026-11-30","value":324782640.233},{"date":"2026-12-01","value":324782640.233},{"date":"2026-12-02","value":324782640.233},{"date":"2026-12-03","value":324782640.233},{"date":"2026-12-04","value":324782640.233},{"date":"2026-12-05","value":324782640.233},{"date":"2026-12-06","value":324782640.233},{"date":"2026-12-07","value":324782640.233},{"date":"2026-12-08","value":324782640.233},{"date":"2026-12-09","value":324782640.233},{"date":"2026-12-10","value":324782640.233},{"date":"2026-12-11","value":324782640.233},{"date":"2026-12-12","value":324782640.233},{"date":"2026-12-13","value":324782640.233},{"date":"2026-12-14","value":324782640.233},{"date":"2026-12-15","value":324782640.233},{"date":"2026-12-16","value":324782640.233},{"date":"2026-12-17","value":324782640.233},{"date":"2026-12-18","value":324782640.233},{"date":"2026-12-19","value":324782640.233},{"date":"2026-12-20","value":324782640.233},{"date":"2026-12-21","value":324782640.233},{"date":"2026-12-22","value":324782640.233},{"date":"2026-12-23","value":324782640.233},{"date":"2026-12-24","value":324782640.233},{"date":"2026-12-25","value":324782640.233},{"date":"2026-12-26","value":324782640.233},{"date":"2026-12-27","value":324782640.233},{"date":"2026-12-28","value":324782640.233},{"date":"2026-12-29","value":324782640.233},{"date":"2026-12-30","value":324782640.233},{"date":"2026-12-31","value":324782640.233},{"date":"2027-01-01","value":324782640.233},{"date":"2027-01-02","value":324782640.233},{"date":"2027-01-03","value":324782640.233},{"date":"2027-01-04","value":324782640.233},{"date":"2027-01-05","value":324782640.233},{"date":"2027-01-06","value":324782640.233},{"date":"2027-01-07","value":324782640.233},{"date":"2027-01-08","value":324782640.233},{"date":"2027-01-09","value":324782640.233},{"date":"2027-01-10","value":324782640.233},{"date":"2027-01-11","value":324782640.233},{"date":"2027-01-12","value":324782640.233},{"date":"2027-01-13","value":324782640.233},{"date":"2027-01-14","value":324782640.233},{"date":"2027-01-15","value":324782640.233},{"date":"2027-01-16","value":324782640.233},{"date":"2027-01-17","value":324782640.233},{"date":"2027-01-18","value":324782640.233},{"date":"2027-01-19","value":324782640.233},{"date":"2027-01-20","value":324782640.233},{"date":"2027-01-21","value":324782640.233},{"date":"2027-01-22","value":324782640.233},{"date":"2027-01-23","value":324782640.233},{"date":"2027-01-24","value":324782640.233},{"date":"2027-01-25","value":324782640.233},{"date":"2027-01-26","value":324782640.233},{"date":"2027-01-27","value":324782640.233},{"date":"2027-01-28","value":324782640.233},{"date":"2027-01-29","value":324782640.233},{"date":"2027-01-30","value":324782640.233},{"date":"2027-01-31","value":324782640.233},{"date":"2027-02-01","value":324782640.233},{"date":"2027-02-02","value":324782640.233},{"date":"2027-02-03","value":324782640.233},{"date":"2027-02-04","value":324782640.233},{"date":"2027-02-05","value":324782640.233},{"date":"2027-02-06","value":324782640.233},{"date":"2027-02-07","value":324782640.233},{"date":"2027-02-08","value":324782640.233},{"date":"2027-02-09","value":324782640.233},{"date":"2027-02-10","value":324782640.233},{"date":"2027-02-11","value":324782640.233},{"date":"2027-02-12","value":324782640.233},{"date":"2027-02-13","value":324782640.233},{"date":"2027-02-14","value":324782640.233},{"date":"2027-02-15","value":324782640.233},{"date":"2027-02-16","value":324782640.233},{"date":"2027-02-17","value":324782640.233},{"date":"2027-02-18","value":324782640.233},{"date":"2027-02-19","value":324782640.233},{"date":"2027-02-20","value":324782640.233},{"date":"2027-02-21","value":324782640.233},{"date":"2027-02-22","value":324782640.233},{"date":"2027-02-23","value":324782640.233},{"date":"2027-02-24","value":324782640.233},{"date":"2027-02-25","value":324782640.233},{"date":"2027-02-26","value":324782640.233},{"date":"2027-02-27","value":324782640.233},{"date":"2027-02-28","value":324782640.233},{"date":"2027-03-01","value":324782640.233},{"date":"2027-03-02","value":324782640.233},{"date":"2027-03-03","value":324782640.233},{"date":"2027-03-04","value":324782640.233},{"date":"2027-03-05","value":324782640.233},{"date":"2027-03-06","value":324782640.233},{"date":"2027-03-07","value":324782640.233},{"date":"2027-03-08","value":324782640.233},{"date":"2027-03-09","value":324782640.233},{"date":"2027-03-10","value":324782640.233},{"date":"2027-03-11","value":324782640.233},{"date":"2027-03-12","value":324782640.233},{"date":"2027-03-13","value":324782640.233},{"date":"2027-03-14","value":324782640.233},{"date":"2027-03-15","value":324782640.233},{"date":"2027-03-16","value":324782640.233},{"date":"2027-03-17","value":324782640.233},{"date":"2027-03-18","value":324782640.233},{"date":"2027-03-19","value":324782640.233},{"date":"2027-03-20","value":324782640.233},{"date":"2027-03-21","value":324782640.233},{"date":"2027-03-22","value":324782640.233},{"date":"2027-03-23","value":324782640.233},{"date":"2027-03-24","value":324782640.233},{"date":"2027-03-25","value":324782640.233},{"date":"2027-03-26","value":324782640.233},{"date":"2027-03-27","value":324782640.233},{"date":"2027-03-28","value":324782640.233},{"date":"2027-03-29","value":324782640.233},{"date":"2027-03-30","value":324782640.233},{"date":"2027-03-31","value":324782640.233},{"date":"2027-04-01","value":324782640.233},{"date":"2027-04-02","value":324782640.233},{"date":"2027-04-03","value":324782640.233},{"date":"2027-04-04","value":324782640.233},{"date":"2027-04-05","value":324782640.233},{"date":"2027-04-06","value":324782640.233},{"date":"2027-04-07","value":324782640.233},{"date":"2027-04-08","value":324782640.233},{"date":"2027-04-09","value":324782640.233},{"date":"2027-04-10","value":324782640.233},{"date":"2027-04-11","value":324782640.233},{"date":"2027-04-12","value":324782640.233},{"date":"2027-04-13","value":324782640.233},{"date":"2027-04-14","value":324782640.233},{"date":"2027-04-15","value":324782640.233},{"date":"2027-04-16","value":324782640.233},{"date":"2027-04-17","value":324782640.233},{"date":"2027-04-18","value":324782640.233},{"date":"2027-04-19","value":324782640.233},{"date":"2027-04-20","value":324782640.233},{"date":"2027-04-21","value":324782640.233},{"date":"2027-04-22","value":324782640.233},{"date":"2027-04-23","value":324782640.233},{"date":"2027-04-24","value":324782640.233},{"date":"2027-04-25","value":324782640.233},{"date":"2027-04-26","value":324782640.233},{"date":"2027-04-27","value":324782640.233},{"date":"2027-04-28","value":324782640.233},{"date":"2027-04-29","value":324782640.233},{"date":"2027-04-30","value":324782640.233},{"date":"2027-05-01","value":324782640.233},{"date":"2027-05-02","value":324782640.233},{"date":"2027-05-03","value":324782640.233},{"date":"2027-05-04","value":324782640.233},{"date":"2027-05-05","value":324782640.233},{"date":"2027-05-06","value":324782640.233},{"date":"2027-05-07","value":324782640.233},{"date":"2027-05-08","value":324782640.233},{"date":"2027-05-09","value":324782640.233},{"date":"2027-05-10","value":324782640.233},{"date":"2027-05-11","value":324782640.233},{"date":"2027-05-12","value":324782640.233},{"date":"2027-05-13","value":324782640.233},{"date":"2027-05-14","value":324782640.233},{"date":"2027-05-15","value":324782640.233},{"date":"2027-05-16","value":324782640.233},{"date":"2027-05-17","value":324782640.233},{"date":"2027-05-18","value":324782640.233},{"date":"2027-05-19","value":324782640.233},{"date":"2027-05-20","value":324782640.233},{"date":"2027-05-21","value":324782640.233},{"date":"2027-05-22","value":324782640.233},{"date":"2027-05-23","value":324782640.233},{"date":"2027-05-24","value":324782640.233},{"date":"2027-05-25","value":324782640.233},{"date":"2027-05-26","value":324782640.233},{"date":"2027-05-27","value":324782640.233},{"date":"2027-05-28","value":324782640.233},{"date":"2027-05-29","value":324782640.233},{"date":"2027-05-30","value":324782640.233},{"date":"2027-05-31","value":324782640.233},{"date":"2027-06-01","value":324782640.233},{"date":"2027-06-02","value":324782640.233},{"date":"2027-06-03","value":324782640.233},{"date":"2027-06-04","value":324782640.233},{"date":"2027-06-05","value":324782640.233},{"date":"2027-06-06","value":324782640.233},{"date":"2027-06-07","value":324782640.233},{"date":"2027-06-08","value":324782640.233},{"date":"2027-06-09","value":324782640.233},{"date":"2027-06-10","value":324782640.233},{"date":"2027-06-11","value":324782640.233},{"date":"2027-06-12","value":324782640.233},{"date":"2027-06-13","value":324782640.233},{"date":"2027-06-14","value":324782640.233},{"date":"2027-06-15","value":324782640.233},{"date":"2027-06-16","value":324782640.233},{"date":"2027-06-17","value":324782640.233},{"date":"2027-06-18","value":324782640.233},{"date":"2027-06-19","value":324782640.233},{"date":"2027-06-20","value":324782640.233},{"date":"2027-06-21","value":324782640.233},{"date":"2027-06-22","value":324782640.233},{"date":"2027-06-23","value":324782640.233},{"date":"2027-06-24","value":324782640.233},{"date":"2027-06-25","value":324782640.233},{"date":"2027-06-26","value":324782640.233},{"date":"2027-06-27","value":324782640.233},{"date":"2027-06-28","value":324782640.233},{"date":"2027-06-29","value":324782640.233},{"date":"2027-06-30","value":324782640.233},{"date":"2027-07-01","value":324782640.233},{"date":"2027-07-02","value":324782640.233},{"date":"2027-07-03","value":324782640.233},{"date":"2027-07-04","value":324782640.233},{"date":"2027-07-05","value":324782640.233},{"date":"2027-07-06","value":324782640.233},{"date":"2027-07-07","value":324782640.233},{"date":"2027-07-08","value":324782640.233},{"date":"2027-07-09","value":324782640.233},{"date":"2027-07-10","value":324782640.233},{"date":"2027-07-11","value":324782640.233},{"date":"2027-07-12","value":324782640.233},{"date":"2027-07-13","value":324782640.233},{"date":"2027-07-14","value":324782640.233},{"date":"2027-07-15","value":324782640.233},{"date":"2027-07-16","value":324782640.233},{"date":"2027-07-17","value":324782640.233},{"date":"2027-07-18","value":324782640.233},{"date":"2027-07-19","value":324782640.233},{"date":"2027-07-20","value":324782640.233},{"date":"2027-07-21","value":324782640.233},{"date":"2027-07-22","value":324782640.233},{"date":"2027-07-23","value":324782640.233},{"date":"2027-07-24","value":324782640.233},{"date":"2027-07-25","value":324782640.233},{"date":"2027-07-26","value":324782640.233},{"date":"2027-07-27","value":324782640.233},{"date":"2027-07-28","value":324782640.233},{"date":"2027-07-29","value":324782640.233},{"date":"2027-07-30","value":324782640.233},{"date":"2027-07-31","value":324782640.233},{"date":"2027-08-01","value":324782640.233},{"date":"2027-08-02","value":324782640.233},{"date":"2027-08-03","value":324782640.233},{"date":"2027-08-04","value":324782640.233},{"date":"2027-08-05","value":324782640.233},{"date":"2027-08-06","value":324782640.233},{"date":"2027-08-07","value":324782640.233},{"date":"2027-08-08","value":324782640.233},{"date":"2027-08-09","value":324782640.233},{"date":"2027-08-10","value":324782640.233},{"date":"2027-08-11","value":324782640.233},{"date":"2027-08-12","value":324782640.233},{"date":"2027-08-13","value":324782640.233},{"date":"2027-08-14","value":324782640.233},{"date":"2027-08-15","value":324782640.233},{"date":"2027-08-16","value":324782640.233},{"date":"2027-08-17","value":324782640.233},{"date":"2027-08-18","value":324782640.233},{"date":"2027-08-19","value":324782640.233},{"date":"2027-08-20","value":324782640.233},{"date":"2027-08-21","value":324782640.233},{"date":"2027-08-22","value":324782640.233},{"date":"2027-08-23","value":324782640.233},{"date":"2027-08-24","value":324782640.233},{"date":"2027-08-25","value":324782640.233},{"date":"2027-08-26","value":324782640.233},{"date":"2027-08-27","value":324782640.233},{"date":"2027-08-28","value":324782640.233},{"date":"2027-08-29","value":324782640.233},{"date":"2027-08-30","value":324782640.233},{"date":"2027-08-31","value":324782640.233},{"date":"2027-09-01","value":324782640.233},{"date":"2027-09-02","value":324782640.233},{"date":"2027-09-03","value":324782640.233},{"date":"2027-09-04","value":324782640.233},{"date":"2027-09-05","value":324782640.233},{"date":"2027-09-06","value":324782640.233},{"date":"2027-09-07","value":324782640.233},{"date":"2027-09-08","value":324782640.233},{"date":"2027-09-09","value":324782640.233},{"date":"2027-09-10","value":324782640.233},{"date":"2027-09-11","value":324782640.233},{"date":"2027-09-12","value":324782640.233},{"date":"2027-09-13","value":324782640.233},{"date":"2027-09-14","value":324782640.233},{"date":"2027-09-15","value":324782640.233},{"date":"2027-09-16","value":324782640.233},{"date":"2027-09-17","value":324782640.233},{"date":"2027-09-18","value":324782640.233},{"date":"2027-09-19","value":324782640.233},{"date":"2027-09-20","value":324782640.233},{"date":"2027-09-21","value":324782640.233},{"date":"2027-09-22","value":324782640.233},{"date":"2027-09-23","value":324782640.233},{"date":"2027-09-24","value":324782640.233},{"date":"2027-09-25","value":324782640.233},{"date":"2027-09-26","value":324782640.233},{"date":"2027-09-27","value":324782640.233},{"date":"2027-09-28","value":324782640.233},{"date":"2027-09-29","value":324782640.233},{"date":"2027-09-30","value":324782640.233},{"date":"2027-10-01","value":324782640.233},{"date":"2027-10-02","value":324782640.233},{"date":"2027-10-03","value":324782640.233},{"date":"2027-10-04","value":324782640.233},{"date":"2027-10-05","value":324782640.233},{"date":"2027-10-06","value":324782640.233},{"date":"2027-10-07","value":324782640.233},{"date":"2027-10-08","value":324782640.233},{"date":"2027-10-09","value":324782640.233},{"date":"2027-10-10","value":324782640.233},{"date":"2027-10-11","value":324782640.233}],"analysis":{"all":{"models":{"levels":{"status":"ok","n":1063,"small_sample":false,"r2":0.424184,"coefficients":{"intercept":22.31030105,"log_supply":-1.1061503},"holdout_r2":0.21314},"linear":{"status":"ok","n":1452,"small_sample":false,"r2":0.426407,"coefficients":{"intercept":9.52444959,"supply_millions":-0.0231691},"holdout_r2":0.311698},"returns":{"status":"ok","n":1057,"small_sample":false,"r2":0.000281,"coefficients":{"intercept":-0.01035772,"release_fraction":-0.04759547},"holdout_r2":-0.00056},"market":{"status":"ok","n":1057,"small_sample":false,"r2":0.43875,"coefficients":{"intercept":-0.01560235,"release_fraction":-0.03231112,"market_return":1.32406101},"holdout_r2":0.510291}},"events":[{"id":"aptos-2023-11-12-contributor-+-investor-vesting","date":"2023-11-12","session_date":"2023-11-12","before":3.1681,"after":-5.2892,"path":[{"session":-5,"return":-4.6618},{"session":-4,"return":-2.933},{"session":-3,"return":-4.6232},{"session":-2,"return":-1.9167},{"session":-1,"return":0.0},{"session":0,"return":1.8619},{"session":1,"return":-3.8487},{"session":2,"return":-6.9695},{"session":3,"return":0.5909},{"session":4,"return":-4.7784},{"session":5,"return":-5.2892}],"market_adjusted":-3.8315,"volatility_ratio":2.3961,"turn":true,"independent_window":true},{"id":"aptos-2023-12-12-contributor-+-investor-vesting","date":"2023-12-12","session_date":"2023-12-12","before":5.4082,"after":3.5497,"path":[{"session":-5,"return":2.0862},{"session":-4,"return":8.8486},{"session":-3,"return":5.9434},{"session":-2,"return":8.0568},{"session":-1,"return":0.0},{"session":0,"return":17.041},{"session":1,"return":10.1004},{"session":2,"return":8.142},{"session":3,"return":5.131},{"session":4,"return":5.0018},{"session":5,"return":3.5497}],"market_adjusted":3.2567,"volatility_ratio":1.2144,"turn":false,"independent_window":true},{"id":"aptos-2024-01-12-contributor-+-investor-vesting","date":"2024-01-12","session_date":"2024-01-12","before":4.568,"after":-1.3659,"path":[{"session":-5,"return":-10.5108},{"session":-4,"return":-7.0332},{"session":-3,"return":-12.5205},{"session":-2,"return":-6.3625},{"session":-1,"return":0.0},{"session":0,"return":-4.7375},{"session":1,"return":5.8479},{"session":2,"return":2.2584},{"session":3,"return":0.6329},{"session":4,"return":-0.6382},{"session":5,"return":-1.3659}],"market_adjusted":6.4539,"volatility_ratio":0.8164,"turn":true,"independent_window":true},{"id":"aptos-2024-02-12-contributor-+-investor-vesting","date":"2024-02-12","session_date":"2024-02-12","before":5.2584,"after":7.2584,"path":[{"session":-5,"return":-2.8655},{"session":-4,"return":-3.1546},{"session":-3,"return":0.5027},{"session":-2,"return":0.3988},{"session":-1,"return":0.0},{"session":0,"return":1.3841},{"session":1,"return":1.783},{"session":2,"return":4.4396},{"session":3,"return":12.7059},{"session":4,"return":8.3234},{"session":5,"return":7.2584}],"market_adjusted":0.2822,"volatility_ratio":2.0987,"turn":false,"independent_window":true},{"id":"aptos-2024-03-12-contributor-+-investor-vesting","date":"2024-03-12","session_date":"2024-03-12","before":-1.1965,"after":4.0045,"path":[{"session":-5,"return":-1.5978},{"session":-4,"return":-1.6355},{"session":-3,"return":-2.2667},{"session":-2,"return":-5.4441},{"session":-1,"return":0.0},{"session":0,"return":-0.7941},{"session":1,"return":-2.4362},{"session":2,"return":6.1075},{"session":3,"return":11.8066},{"session":4,"return":-1.4124},{"session":5,"return":4.0045}],"market_adjusted":9.1807,"volatility_ratio":2.1312,"turn":true,"independent_window":true},{"id":"aptos-2024-04-12-contributor-+-investor-vesting","date":"2024-04-12","session_date":"2024-04-12","before":-10.3488,"after":-22.8318,"path":[{"session":-5,"return":14.9642},{"session":-4,"return":20.3608},{"session":-3,"return":7.3371},{"session":-2,"return":3.0896},{"session":-1,"return":0.0},{"session":0,"return":-17.3683},{"session":1,"return":-25.9433},{"session":2,"return":-19.3779},{"session":3,"return":-22.968},{"session":4,"return":-21.8863},{"session":5,"return":-22.8318}],"market_adjusted":-10.2942,"volatility_ratio":1.5161,"turn":false,"independent_window":true},{"id":"aptos-2024-05-12-contributor-+-investor-vesting","date":"2024-05-12","session_date":"2024-05-12","before":-6.7612,"after":2.2695,"path":[{"session":-5,"return":4.7157},{"session":-4,"return":2.339},{"session":-3,"return":5.0412},{"session":-2,"return":0.8334},{"session":-1,"return":0.0},{"session":0,"return":-0.3752},{"session":1,"return":-2.5725},{"session":2,"return":-7.1467},{"session":3,"return":1.1719},{"session":4,"return":-0.1563},{"session":5,"return":2.2695}],"market_adjusted":-8.0246,"volatility_ratio":1.8492,"turn":true,"independent_window":true},{"id":"aptos-2024-06-12-contributor-+-investor-vesting","date":"2024-06-12","session_date":"2024-06-12","before":-12.3806,"after":-6.5386,"path":[{"session":-5,"return":7.8218},{"session":-4,"return":2.0221},{"session":-3,"return":7.7707},{"session":-2,"return":3.7757},{"session":-1,"return":0.0},{"session":0,"return":3.3907},{"session":1,"return":-1.1173},{"session":2,"return":-3.5197},{"session":3,"return":-1.1988},{"session":4,"return":-0.9135},{"session":5,"return":-6.5386}],"market_adjusted":-5.2885,"volatility_ratio":0.8029,"turn":false,"independent_window":true},{"id":"aptos-2024-07-12-contributor-+-investor-vesting","date":"2024-07-12","session_date":"2024-07-12","before":0.8864,"after":16.9675,"path":[{"session":-5,"return":-7.5758},{"session":-4,"return":-3.3424},{"session":-3,"return":-0.3921},{"session":-2,"return":1.7911},{"session":-1,"return":0.0},{"session":0,"return":1.0857},{"session":1,"return":5.1455},{"session":2,"return":9.8645},{"session":3,"return":15.87},{"session":4,"return":16.931},{"session":5,"return":16.9675}],"market_adjusted":5.155,"volatility_ratio":0.4748,"turn":false,"independent_window":true},{"id":"aptos-2024-08-12-contributor-+-investor-vesting","date":"2024-08-12","session_date":"2024-08-12","before":11.9605,"after":1.407,"path":[{"session":-5,"return":-11.6185},{"session":-4,"return":0.286},{"session":-3,"return":0.2756},{"session":-2,"return":9.2388},{"session":-1,"return":0.0},{"session":0,"return":12.2214},{"session":1,"return":18.5195},{"session":2,"return":16.5656},{"session":3,"return":8.6802},{"session":4,"return":3.2108},{"session":5,"return":1.407}],"market_adjusted":0.1136,"volatility_ratio":0.8253,"turn":false,"independent_window":true},{"id":"aptos-2024-09-12-contributor-+-investor-vesting","date":"2024-09-12","session_date":"2024-09-12","before":6.9861,"after":-2.6169,"path":[{"session":-5,"return":-3.9968},{"session":-4,"return":-0.9853},{"session":-3,"return":3.0027},{"session":-2,"return":2.8047},{"session":-1,"return":0.0},{"session":0,"return":1.2761},{"session":1,"return":3.4556},{"session":2,"return":-0.5786},{"session":3,"return":-3.6047},{"session":4,"return":-5.7864},{"session":5,"return":-2.6169}],"market_adjusted":-7.7882,"volatility_ratio":1.0985,"turn":true,"independent_window":true},{"id":"aptos-2024-10-12-contributor-+-investor-vesting","date":"2024-10-12","session_date":"2024-10-12","before":-2.1728,"after":16.4671,"path":[{"session":-5,"return":1.8032},{"session":-4,"return":9.7331},{"session":-3,"return":0.697},{"session":-2,"return":-4.9159},{"session":-1,"return":0.0},{"session":0,"return":16.6642},{"session":1,"return":19.7168},{"session":2,"return":19.3798},{"session":3,"return":22.8963},{"session":4,"return":17.859},{"session":5,"return":16.4671}],"market_adjusted":8.5325,"volatility_ratio":0.9966,"turn":true,"independent_window":true},{"id":"aptos-2024-11-12-contributor-+-investor-vesting","date":"2024-11-12","session_date":"2024-11-12","before":43.1275,"after":-14.017,"path":[{"session":-5,"return":-28.2959},{"session":-4,"return":-29.0702},{"session":-3,"return":-23.7265},{"session":-2,"return":-20.3602},{"session":-1,"return":0.0},{"session":0,"return":-9.5999},{"session":1,"return":-14.5696},{"session":2,"return":-18.1212},{"session":3,"return":-12.9394},{"session":4,"return":-10.2455},{"session":5,"return":-14.017}],"market_adjusted":-15.3071,"volatility_ratio":0.6489,"turn":true,"independent_window":true},{"id":"aptos-2024-12-12-contributor-+-investor-vesting","date":"2024-12-12","session_date":"2024-12-12","before":-12.1997,"after":0.109,"path":[{"session":-5,"return":13.0541},{"session":-4,"return":11.9588},{"session":-3,"return":-7.1394},{"session":-2,"return":-9.7557},{"session":-1,"return":0.0},{"session":0,"return":5.822},{"session":1,"return":10.3694},{"session":2,"return":3.9702},{"session":3,"return":5.8361},{"session":4,"return":7.913},{"session":5,"return":0.109}],"market_adjusted":-4.801,"volatility_ratio":0.5254,"turn":true,"independent_window":true},{"id":"aptos-2025-01-12-contributor-+-investor-vesting","date":"2025-01-12","session_date":"2025-01-12","before":-10.3125,"after":7.0213,"path":[{"session":-5,"return":6.037},{"session":-4,"return":-1.1296},{"session":-3,"return":-5.2041},{"session":-2,"return":0.3641},{"session":-1,"return":0.0},{"session":0,"return":-3.205},{"session":1,"return":-7.0325},{"session":2,"return":-1.1297},{"session":3,"return":3.8554},{"session":4,"return":1.2353},{"session":5,"return":7.0213}],"market_adjusted":-3.4427,"volatility_ratio":0.9701,"turn":true,"independent_window":true},{"id":"aptos-2025-02-12-contributor-+-investor-vesting","date":"2025-02-12","session_date":"2025-02-12","before":2.761,"after":0.5362,"path":[{"session":-5,"return":-2.9125},{"session":-4,"return":-0.5292},{"session":-3,"return":0.3592},{"session":-2,"return":5.1079},{"session":-1,"return":0.0},{"session":0,"return":4.7141},{"session":1,"return":4.2725},{"session":2,"return":3.7709},{"session":3,"return":2.1659},{"session":4,"return":-1.1521},{"session":5,"return":0.5362}],"market_adjusted":0.5091,"volatility_ratio":0.7666,"turn":false,"independent_window":true},{"id":"aptos-2025-03-12-contributor-+-investor-vesting","date":"2025-03-12","session_date":"2025-03-12","before":-11.618,"after":1.0036,"path":[{"session":-5,"return":16.626},{"session":-4,"return":12.3321},{"session":-3,"return":5.6984},{"session":-2,"return":-1.7613},{"session":-1,"return":0.0},{"session":0,"return":-1.6471},{"session":1,"return":-2.7895},{"session":2,"return":-1.6589},{"session":3,"return":1.0201},{"session":4,"return":-2.8122},{"session":5,"return":1.0036}],"market_adjusted":-0.4609,"volatility_ratio":0.6254,"turn":true,"independent_window":true},{"id":"aptos-2025-04-12-contributor-+-investor-vesting","date":"2025-04-12","session_date":"2025-04-12","before":10.3768,"after":-4.1644,"path":[{"session":-5,"return":-7.9228},{"session":-4,"return":-9.2199},{"session":-3,"return":-1.2252},{"session":-2,"return":-3.672},{"session":-1,"return":0.0},{"session":0,"return":3.5839},{"session":1,"return":0.6974},{"session":2,"return":0.2716},{"session":3,"return":-3.5238},{"session":4,"return":-3.5802},{"session":5,"return":-4.1644}],"market_adjusted":-5.952,"volatility_ratio":0.5851,"turn":true,"independent_window":true},{"id":"aptos-2025-05-12-contributor-+-investor-vesting","date":"2025-05-12","session_date":"2025-05-12","before":23.5098,"after":-13.6314,"path":[{"session":-5,"return":-18.5018},{"session":-4,"return":-6.76},{"session":-3,"return":-5.3234},{"session":-2,"return":3.3075},{"session":-1,"return":0.0},{"session":0,"return":-0.5044},{"session":1,"return":4.583},{"session":2,"return":-2.3146},{"session":3,"return":-9.7257},{"session":4,"return":-10.6116},{"session":5,"return":-13.6314}],"market_adjusted":-12.7522,"volatility_ratio":0.6993,"turn":true,"independent_window":true},{"id":"aptos-2025-06-12-contributor-+-investor-vesting","date":"2025-06-12","session_date":"2025-06-12","before":8.8293,"after":-11.5152,"path":[{"session":-5,"return":-5.4294},{"session":-4,"return":-6.2815},{"session":-3,"return":-1.4051},{"session":-2,"return":2.1079},{"session":-1,"return":0.0},{"session":0,"return":-6.2391},{"session":1,"return":-10.5314},{"session":2,"return":-11.1641},{"session":3,"return":-9.7033},{"session":4,"return":-6.7224},{"session":5,"return":-11.5152}],"market_adjusted":-7.7562,"volatility_ratio":1.3134,"turn":true,"independent_window":true},{"id":"aptos-2025-07-12-contributor-+-investor-vesting","date":"2025-07-12","session_date":"2025-07-12","before":9.3554,"after":8.371,"path":[{"session":-5,"return":-8.909},{"session":-4,"return":-8.5632},{"session":-3,"return":-5.1479},{"session":-2,"return":-0.0038},{"session":-1,"return":0.0},{"session":0,"return":-1.762},{"session":1,"return":1.0893},{"session":2,"return":1.7073},{"session":3,"return":4.1944},{"session":4,"return":6.3479},{"session":5,"return":8.371}],"market_adjusted":6.8624,"volatility_ratio":0.6731,"turn":false,"independent_window":true},{"id":"aptos-2025-08-12-contributor-+-investor-vesting","date":"2025-08-12","session_date":"2025-08-12","before":6.8087,"after":5.5764,"path":[{"session":-5,"return":-2.4775},{"session":-4,"return":2.4623},{"session":-3,"return":5.5133},{"session":-2,"return":3.5895},{"session":-1,"return":0.0},{"session":0,"return":6.1234},{"session":1,"return":11.4933},{"session":2,"return":4.2075},{"session":3,"return":2.7655},{"session":4,"return":4.511},{"session":5,"return":5.5764}],"market_adjusted":6.6531,"volatility_ratio":1.2233,"turn":false,"independent_window":true},{"id":"aptos-2025-09-12-contributor-+-investor-vesting","date":"2025-09-12","session_date":"2025-09-12","before":7.5675,"after":1.2099,"path":[{"session":-5,"return":-5.4931},{"session":-4,"return":-2.5797},{"session":-3,"return":-2.9205},{"session":-2,"return":-0.8816},{"session":-1,"return":0.0},{"session":0,"return":2.2379},{"session":1,"return":3.1672},{"session":2,"return":0.1622},{"session":3,"return":-3.1138},{"session":4,"return":-1.6579},{"session":5,"return":1.2099}],"market_adjusted":0.3779,"volatility_ratio":2.0964,"turn":false,"independent_window":true},{"id":"aptos-2025-10-12-contributor-+-investor-vesting","date":"2025-10-12","session_date":"2025-10-12","before":-30.9916,"after":-12.4936,"path":[{"session":-5,"return":45.5357},{"session":-4,"return":41.9586},{"session":-3,"return":37.3703},{"session":-2,"return":0.9012},{"session":-1,"return":0.0},{"session":0,"return":7.8271},{"session":1,"return":7.7898},{"session":2,"return":1.2099},{"session":3,"return":-3.4274},{"session":4,"return":-9.6981},{"session":5,"return":-12.4936}],"market_adjusted":-8.5769,"volatility_ratio":0.4068,"turn":false,"independent_window":true},{"id":"aptos-2025-11-12-contributor-+-investor-vesting","date":"2025-11-12","session_date":"2025-11-12","before":12.7684,"after":-11.1882,"path":[{"session":-5,"return":2.2901},{"session":-4,"return":-0.435},{"session":-3,"return":4.6753},{"session":-2,"return":6.4794},{"session":-1,"return":0.0},{"session":0,"return":-1.9321},{"session":1,"return":-3.435},{"session":2,"return":-5.7701},{"session":3,"return":-5.461},{"session":4,"return":-8.5521},{"session":5,"return":-11.1882}],"market_adjusted":-0.6019,"volatility_ratio":0.1644,"turn":true,"independent_window":true},{"id":"aptos-2025-12-12-contributor-+-investor-vesting","date":"2025-12-12","session_date":"2025-12-12","before":-1.8707,"after":-13.1325,"path":[{"session":-5,"return":-1.0446},{"session":-4,"return":3.8413},{"session":-3,"return":9.347},{"session":-2,"return":3.3517},{"session":-1,"return":0.0},{"session":0,"return":-5.4091},{"session":1,"return":-1.4187},{"session":2,"return":-6.2406},{"session":3,"return":-8.9383},{"session":4,"return":-7.8459},{"session":5,"return":-13.1325}],"market_adjusted":-6.2494,"volatility_ratio":0.8224,"turn":false,"independent_window":true},{"id":"aptos-2026-01-12-contributor-+-investor-vesting","date":"2026-01-12","session_date":"2026-01-12","before":-9.8611,"after":5.4202,"path":[{"session":-5,"return":6.608},{"session":-4,"return":2.8952},{"session":-3,"return":3.0783},{"session":-2,"return":2.5109},{"session":-1,"return":0.0},{"session":0,"return":-0.0642},{"session":1,"return":11.4274},{"session":2,"return":9.5363},{"session":3,"return":1.9968},{"session":4,"return":1.2889},{"session":5,"return":5.4202}],"market_adjusted":0.7163,"volatility_ratio":3.3202,"turn":true,"independent_window":true},{"id":"aptos-2026-02-12-contributor-+-investor-vesting","date":"2026-02-12","session_date":"2026-02-12","before":-18.8075,"after":-0.801,"path":[{"session":-5,"return":20.4032},{"session":-4,"return":15.5224},{"session":-3,"return":12.4949},{"session":-2,"return":6.8955},{"session":-1,"return":0.0},{"session":0,"return":0.0311},{"session":1,"return":1.6491},{"session":2,"return":6.8033},{"session":3,"return":0.9373},{"session":4,"return":0.4338},{"session":5,"return":-0.801}],"market_adjusted":-1.5507,"volatility_ratio":1.9292,"turn":false,"independent_window":true},{"id":"aptos-2026-03-12-contributor-+-investor-vesting","date":"2026-03-12","session_date":"2026-03-12","before":-1.304,"after":6.4913,"path":[{"session":-5,"return":-0.6223},{"session":-4,"return":-1.5969},{"session":-3,"return":1.2612},{"session":-2,"return":0.9862},{"session":-1,"return":0.0},{"session":0,"return":-2.6988},{"session":1,"return":-0.8802},{"session":2,"return":-2.3977},{"session":3,"return":-1.0127},{"session":4,"return":8.1187},{"session":5,"return":6.4913}],"market_adjusted":1.196,"volatility_ratio":2.2851,"turn":true,"independent_window":true},{"id":"aptos-2026-04-12-contributor-+-investor-vesting","date":"2026-04-12","session_date":"2026-04-12","before":3.01,"after":15.5837,"path":[{"session":-5,"return":1.0758},{"session":-4,"return":-3.5514},{"session":-3,"return":-2.2024},{"session":-2,"return":0.3883},{"session":-1,"return":0.0},{"session":0,"return":-6.0647},{"session":1,"return":1.1614},{"session":2,"return":-0.4642},{"session":3,"return":3.6062},{"session":4,"return":15.7519},{"session":5,"return":15.5837}],"market_adjusted":10.009,"volatility_ratio":1.8805,"turn":false,"independent_window":true},{"id":"aptos-2026-05-12-contributor-+-investor-vesting","date":"2026-05-12","session_date":"2026-05-12","before":10.1831,"after":-17.738,"path":[{"session":-5,"return":-9.0612},{"session":-4,"return":-0.4621},{"session":-3,"return":-2.2784},{"session":-2,"return":2.2357},{"session":-1,"return":0.0},{"session":0,"return":-4.1529},{"session":1,"return":-7.3764},{"session":2,"return":-6.9057},{"session":3,"return":-12.4488},{"session":4,"return":-16.1701},{"session":5,"return":-17.738}],"market_adjusted":-12.4779,"volatility_ratio":0.4814,"turn":true,"independent_window":true},{"id":"aptos-2026-06-12-contributor-+-investor-vesting","date":"2026-06-12","session_date":"2026-06-12","before":-1.4515,"after":3.619,"path":[{"session":-5,"return":3.5887},{"session":-4,"return":3.639},{"session":-3,"return":2.8043},{"session":-2,"return":-4.0144},{"session":-1,"return":0.0},{"session":0,"return":-0.8466},{"session":1,"return":3.7068},{"session":2,"return":5.0967},{"session":3,"return":4.9595},{"session":4,"return":3.3572},{"session":5,"return":3.619}],"market_adjusted":2.2701,"volatility_ratio":0.5187,"turn":true,"independent_window":true},{"id":"aptos-2026-07-12-contributor-+-investor-vesting","date":"2026-07-12","session_date":"2026-07-12","before":-0.9662,"after":-0.6195,"path":[{"session":-5,"return":0.5622},{"session":-4,"return":-1.7191},{"session":-3,"return":-0.067},{"session":-2,"return":0.6813},{"session":-1,"return":0.0},{"session":0,"return":-2.3876},{"session":1,"return":-5.4646},{"session":2,"return":-0.9027},{"session":3,"return":-0.2635},{"session":4,"return":-2.4482},{"session":5,"return":-0.6195}],"market_adjusted":-0.7722,"volatility_ratio":2.0395,"turn":false,"independent_window":true},{"id":"aptos-2026-08-12-contributor-+-investor-vesting","date":"2026-08-12","session_date":"2026-08-12","before":-1.8789,"after":-8.3393,"path":[{"session":-5,"return":0.0437},{"session":-4,"return":4.1344},{"session":-3,"return":1.6814},{"session":-2,"return":1.4646},{"session":-1,"return":0.0},{"session":0,"return":-3.4052},{"session":1,"return":-3.4223},{"session":2,"return":-6.5697},{"session":3,"return":-7.2616},{"session":4,"return":-10.5569},{"session":5,"return":-8.3393}],"market_adjusted":-9.841,"volatility_ratio":0.9493,"turn":false,"independent_window":true},{"id":"aptos-2026-09-12-contributor-+-investor-vesting","date":"2026-09-12","session_date":"2026-09-12","before":-4.5239,"after":0.0798,"path":[{"session":-5,"return":7.6185},{"session":-4,"return":8.853},{"session":-3,"return":5.2895},{"session":-2,"return":7.4489},{"session":-1,"return":0.0},{"session":0,"return":0.8345},{"session":1,"return":-1.3516},{"session":2,"return":-1.1987},{"session":3,"return":-8.2087},{"session":4,"return":-6.9477},{"session":5,"return":0.0798}],"market_adjusted":1.0776,"volatility_ratio":1.1345,"turn":true,"independent_window":true}],"event_count":35,"mean_after":-1.1239,"mean_before":1.0825,"turns":19,"window":["2022-10-19","2026-10-09"],"benchmark":"BTC","as_of":"current_reconstruction"},"1y":{"models":{"levels":{"status":"ok","n":364,"small_sample":false,"r2":0.835169,"coefficients":{"intercept":115.57945817,"log_supply":-5.93934206},"holdout_r2":0.752914},"linear":{"status":"ok","n":364,"small_sample":false,"r2":0.693005,"coefficients":{"intercept":9.41381761,"supply_millions":-0.02906341},"holdout_r2":-0.145425},"returns":{"status":"ok","n":358,"small_sample":false,"r2":4e-06,"coefficients":{"intercept":-0.02135817,"release_fraction":0.04331702},"holdout_r2":-0.002936},"market":{"status":"ok","n":358,"small_sample":false,"r2":0.483092,"coefficients":{"intercept":-0.01582284,"release_fraction":0.14827926,"market_return":1.3654505},"holdout_r2":0.52266}},"events":[{"id":"aptos-2025-11-12-contributor-+-investor-vesting","date":"2025-11-12","session_date":"2025-11-12","before":12.7684,"after":-11.1882,"path":[{"session":-5,"return":2.2901},{"session":-4,"return":-0.435},{"session":-3,"return":4.6753},{"session":-2,"return":6.4794},{"session":-1,"return":0.0},{"session":0,"return":-1.9321},{"session":1,"return":-3.435},{"session":2,"return":-5.7701},{"session":3,"return":-5.461},{"session":4,"return":-8.5521},{"session":5,"return":-11.1882}],"market_adjusted":-0.6019,"volatility_ratio":0.1644,"turn":true,"independent_window":true},{"id":"aptos-2025-12-12-contributor-+-investor-vesting","date":"2025-12-12","session_date":"2025-12-12","before":-1.8707,"after":-13.1325,"path":[{"session":-5,"return":-1.0446},{"session":-4,"return":3.8413},{"session":-3,"return":9.347},{"session":-2,"return":3.3517},{"session":-1,"return":0.0},{"session":0,"return":-5.4091},{"session":1,"return":-1.4187},{"session":2,"return":-6.2406},{"session":3,"return":-8.9383},{"session":4,"return":-7.8459},{"session":5,"return":-13.1325}],"market_adjusted":-6.2494,"volatility_ratio":0.8224,"turn":false,"independent_window":true},{"id":"aptos-2026-01-12-contributor-+-investor-vesting","date":"2026-01-12","session_date":"2026-01-12","before":-9.8611,"after":5.4202,"path":[{"session":-5,"return":6.608},{"session":-4,"return":2.8952},{"session":-3,"return":3.0783},{"session":-2,"return":2.5109},{"session":-1,"return":0.0},{"session":0,"return":-0.0642},{"session":1,"return":11.4274},{"session":2,"return":9.5363},{"session":3,"return":1.9968},{"session":4,"return":1.2889},{"session":5,"return":5.4202}],"market_adjusted":0.7163,"volatility_ratio":3.3202,"turn":true,"independent_window":true},{"id":"aptos-2026-02-12-contributor-+-investor-vesting","date":"2026-02-12","session_date":"2026-02-12","before":-18.8075,"after":-0.801,"path":[{"session":-5,"return":20.4032},{"session":-4,"return":15.5224},{"session":-3,"return":12.4949},{"session":-2,"return":6.8955},{"session":-1,"return":0.0},{"session":0,"return":0.0311},{"session":1,"return":1.6491},{"session":2,"return":6.8033},{"session":3,"return":0.9373},{"session":4,"return":0.4338},{"session":5,"return":-0.801}],"market_adjusted":-1.5507,"volatility_ratio":1.9292,"turn":false,"independent_window":true},{"id":"aptos-2026-03-12-contributor-+-investor-vesting","date":"2026-03-12","session_date":"2026-03-12","before":-1.304,"after":6.4913,"path":[{"session":-5,"return":-0.6223},{"session":-4,"return":-1.5969},{"session":-3,"return":1.2612},{"session":-2,"return":0.9862},{"session":-1,"return":0.0},{"session":0,"return":-2.6988},{"session":1,"return":-0.8802},{"session":2,"return":-2.3977},{"session":3,"return":-1.0127},{"session":4,"return":8.1187},{"session":5,"return":6.4913}],"market_adjusted":1.196,"volatility_ratio":2.2851,"turn":true,"independent_window":true},{"id":"aptos-2026-04-12-contributor-+-investor-vesting","date":"2026-04-12","session_date":"2026-04-12","before":3.01,"after":15.5837,"path":[{"session":-5,"return":1.0758},{"session":-4,"return":-3.5514},{"session":-3,"return":-2.2024},{"session":-2,"return":0.3883},{"session":-1,"return":0.0},{"session":0,"return":-6.0647},{"session":1,"return":1.1614},{"session":2,"return":-0.4642},{"session":3,"return":3.6062},{"session":4,"return":15.7519},{"session":5,"return":15.5837}],"market_adjusted":10.009,"volatility_ratio":1.8805,"turn":false,"independent_window":true},{"id":"aptos-2026-05-12-contributor-+-investor-vesting","date":"2026-05-12","session_date":"2026-05-12","before":10.1831,"after":-17.738,"path":[{"session":-5,"return":-9.0612},{"session":-4,"return":-0.4621},{"session":-3,"return":-2.2784},{"session":-2,"return":2.2357},{"session":-1,"return":0.0},{"session":0,"return":-4.1529},{"session":1,"return":-7.3764},{"session":2,"return":-6.9057},{"session":3,"return":-12.4488},{"session":4,"return":-16.1701},{"session":5,"return":-17.738}],"market_adjusted":-12.4779,"volatility_ratio":0.4814,"turn":true,"independent_window":true},{"id":"aptos-2026-06-12-contributor-+-investor-vesting","date":"2026-06-12","session_date":"2026-06-12","before":-1.4515,"after":3.619,"path":[{"session":-5,"return":3.5887},{"session":-4,"return":3.639},{"session":-3,"return":2.8043},{"session":-2,"return":-4.0144},{"session":-1,"return":0.0},{"session":0,"return":-0.8466},{"session":1,"return":3.7068},{"session":2,"return":5.0967},{"session":3,"return":4.9595},{"session":4,"return":3.3572},{"session":5,"return":3.619}],"market_adjusted":2.2701,"volatility_ratio":0.5187,"turn":true,"independent_window":true},{"id":"aptos-2026-07-12-contributor-+-investor-vesting","date":"2026-07-12","session_date":"2026-07-12","before":-0.9662,"after":-0.6195,"path":[{"session":-5,"return":0.5622},{"session":-4,"return":-1.7191},{"session":-3,"return":-0.067},{"session":-2,"return":0.6813},{"session":-1,"return":0.0},{"session":0,"return":-2.3876},{"session":1,"return":-5.4646},{"session":2,"return":-0.9027},{"session":3,"return":-0.2635},{"session":4,"return":-2.4482},{"session":5,"return":-0.6195}],"market_adjusted":-0.7722,"volatility_ratio":2.0395,"turn":false,"independent_window":true},{"id":"aptos-2026-08-12-contributor-+-investor-vesting","date":"2026-08-12","session_date":"2026-08-12","before":-1.8789,"after":-8.3393,"path":[{"session":-5,"return":0.0437},{"session":-4,"return":4.1344},{"session":-3,"return":1.6814},{"session":-2,"return":1.4646},{"session":-1,"return":0.0},{"session":0,"return":-3.4052},{"session":1,"return":-3.4223},{"session":2,"return":-6.5697},{"session":3,"return":-7.2616},{"session":4,"return":-10.5569},{"session":5,"return":-8.3393}],"market_adjusted":-9.841,"volatility_ratio":0.9493,"turn":false,"independent_window":true},{"id":"aptos-2026-09-12-contributor-+-investor-vesting","date":"2026-09-12","session_date":"2026-09-12","before":-4.5239,"after":0.0798,"path":[{"session":-5,"return":7.6185},{"session":-4,"return":8.853},{"session":-3,"return":5.2895},{"session":-2,"return":7.4489},{"session":-1,"return":0.0},{"session":0,"return":0.8345},{"session":1,"return":-1.3516},{"session":2,"return":-1.1987},{"session":3,"return":-8.2087},{"session":4,"return":-6.9477},{"session":5,"return":0.0798}],"market_adjusted":1.0776,"volatility_ratio":1.1345,"turn":true,"independent_window":true}],"event_count":11,"mean_after":-1.875,"mean_before":-1.3366,"turns":6,"window":["2025-10-11","2026-10-09"],"benchmark":"BTC","as_of":"current_reconstruction"},"3m":{"models":{"levels":{"status":"ok","n":91,"small_sample":false,"r2":0.359829,"coefficients":{"intercept":-92.63613414,"log_supply":4.71372851},"holdout_r2":-0.285564},"linear":{"status":"ok","n":91,"small_sample":false,"r2":0.384478,"coefficients":{"intercept":-2.66974367,"supply_millions":0.01063911},"holdout_r2":-0.227433},"returns":{"status":"ok","n":85,"small_sample":false,"r2":0.002818,"coefficients":{"intercept":0.01670256,"release_fraction":-1.37182377},"holdout_r2":0.003446},"market":{"status":"ok","n":85,"small_sample":false,"r2":0.403068,"coefficients":{"intercept":-0.00464749,"release_fraction":-0.57721264,"market_return":1.30115026},"holdout_r2":0.344845}},"events":[{"id":"aptos-2026-08-12-contributor-+-investor-vesting","date":"2026-08-12","session_date":"2026-08-12","before":-1.8789,"after":-8.3393,"path":[{"session":-5,"return":0.0437},{"session":-4,"return":4.1344},{"session":-3,"return":1.6814},{"session":-2,"return":1.4646},{"session":-1,"return":0.0},{"session":0,"return":-3.4052},{"session":1,"return":-3.4223},{"session":2,"return":-6.5697},{"session":3,"return":-7.2616},{"session":4,"return":-10.5569},{"session":5,"return":-8.3393}],"market_adjusted":-9.841,"volatility_ratio":0.9493,"turn":false,"independent_window":true},{"id":"aptos-2026-09-12-contributor-+-investor-vesting","date":"2026-09-12","session_date":"2026-09-12","before":-4.5239,"after":0.0798,"path":[{"session":-5,"return":7.6185},{"session":-4,"return":8.853},{"session":-3,"return":5.2895},{"session":-2,"return":7.4489},{"session":-1,"return":0.0},{"session":0,"return":0.8345},{"session":1,"return":-1.3516},{"session":2,"return":-1.1987},{"session":3,"return":-8.2087},{"session":4,"return":-6.9477},{"session":5,"return":0.0798}],"market_adjusted":1.0776,"volatility_ratio":1.1345,"turn":true,"independent_window":true}],"event_count":2,"mean_after":-4.1297,"mean_before":-3.2014,"turns":1,"window":["2026-07-11","2026-10-09"],"benchmark":"BTC","as_of":"current_reconstruction"}},"price_source":{"symbol":"APT21794-USD","currency":"USD","interval":"1d","retrieved_at":"2026-10-11T02:00:23.086322Z","source_url":"https://query1.finance.yahoo.com/v8/finance/chart/APT21794-USD?interval=1d&period1=1665532800&period2=1791684023&events=splits%2Cdiv","sha256":"23676a518e96a11e985507e3562b61bbe36a964c31ba61d59f8a4cbbeda81e75"},"schedule_source":{"kind":"reviewed_schedule","reviewed_at":"2026-10-10"},"schedule_error":null,"state":"current","last_attempt":"2026-10-11T02:00:21.901049+00:00","error":null,"benchmark_as_of":"2026-10-11"},{"id":"ARB","definition":{"id":"ARB","name":"Arbitrum","category":"token","price_symbol":"ARB11841-USD","price_start":"2023-03-23","unit":"ARB","supply_label":"Team + investor vesting","basis":"4.447B original team, contributor and investor tokens.","coverage":"dated","notes":["Foundation streaming, DAO spending and airdrops are separate. Monthly anniversaries display the published cadence; contract timestamps can differ slightly."],"releases":[{"id":"arbitrum-2024-03-16-one-year-cliff","date":"2024-03-16","amount":1111750000.0,"label":"One-year cliff","source":"arbitrum","detail":"25% of team, contributor and investor allocations.","precision":"day","kind":"cliff","eligible":true},{"id":"arbitrum-2024-04-16-monthly-vesting","date":"2024-04-16","amount":92645833.33333333,"label":"Monthly vesting","source":"arbitrum","detail":"Monthly remainder of the original 4.447B allocation; no treasury spending inferred.","precision":"day","kind":"cliff","eligible":true},{"id":"arbitrum-2024-05-16-monthly-vesting","date":"2024-05-16","amount":92645833.33333333,"label":"Monthly vesting","source":"arbitrum","detail":"Monthly remainder of the original 4.447B allocation; no treasury spending inferred.","precision":"day","kind":"cliff","eligible":true},{"id":"arbitrum-2024-06-16-monthly-vesting","date":"2024-06-16","amount":92645833.33333333,"label":"Monthly vesting","source":"arbitrum","detail":"Monthly remainder of the original 4.447B allocation; no treasury spending inferred.","precision":"day","kind":"cliff","eligible":true},{"id":"arbitrum-2024-07-16-monthly-vesting","date":"2024-07-16","amount":92645833.33333333,"label":"Monthly vesting","source":"arbitrum","detail":"Monthly remainder of the original 4.447B allocation; no treasury spending inferred.","precision":"day","kind":"cliff","eligible":true},{"id":"arbitrum-2024-08-16-monthly-vesting","date":"2024-08-16","amount":92645833.33333333,"label":"Monthly vesting","source":"arbitrum","detail":"Monthly remainder of the original 4.447B allocation; no treasury spending inferred.","precision":"day","kind":"cliff","eligible":true},{"id":"arbitrum-2024-09-16-monthly-vesting","date":"2024-09-16","amount":92645833.33333333,"label":"Monthly vesting","source":"arbitrum","detail":"Monthly remainder of the original 4.447B allocation; no treasury spending inferred.","precision":"day","kind":"cliff","eligible":true},{"id":"arbitrum-2024-10-16-monthly-vesting","date":"2024-10-16","amount":92645833.33333333,"label":"Monthly vesting","source":"arbitrum","detail":"Monthly remainder of the original 4.447B allocation; no treasury spending inferred.","precision":"day","kind":"cliff","eligible":true},{"id":"arbitrum-2024-11-16-monthly-vesting","date":"2024-11-16","amount":92645833.33333333,"label":"Monthly vesting","source":"arbitrum","detail":"Monthly remainder of the original 4.447B allocation; no treasury spending inferred.","precision":"day","kind":"cliff","eligible":true},{"id":"arbitrum-2024-12-16-monthly-vesting","date":"2024-12-16","amount":92645833.33333333,"label":"Monthly vesting","source":"arbitrum","detail":"Monthly remainder of the original 4.447B allocation; no treasury spending inferred.","precision":"day","kind":"cliff","eligible":true},{"id":"arbitrum-2025-01-16-monthly-vesting","date":"2025-01-16","amount":92645833.33333333,"label":"Monthly vesting","source":"arbitrum","detail":"Monthly remainder of the original 4.447B allocation; no treasury spending inferred.","precision":"day","kind":"cliff","eligible":true},{"id":"arbitrum-2025-02-16-monthly-vesting","date":"2025-02-16","amount":92645833.33333333,"label":"Monthly vesting","source":"arbitrum","detail":"Monthly remainder of the original 4.447B allocation; no treasury spending inferred.","precision":"day","kind":"cliff","eligible":true},{"id":"arbitrum-2025-03-16-monthly-vesting","date":"2025-03-16","amount":92645833.33333333,"label":"Monthly vesting","source":"arbitrum","detail":"Monthly remainder of the original 4.447B allocation; no treasury spending inferred.","precision":"day","kind":"cliff","eligible":true},{"id":"arbitrum-2025-04-16-monthly-vesting","date":"2025-04-16","amount":92645833.33333333,"label":"Monthly vesting","source":"arbitrum","detail":"Monthly remainder of the original 4.447B allocation; no treasury spending inferred.","precision":"day","kind":"cliff","eligible":true},{"id":"arbitrum-2025-05-16-monthly-vesting","date":"2025-05-16","amount":92645833.33333333,"label":"Monthly vesting","source":"arbitrum","detail":"Monthly remainder of the original 4.447B allocation; no treasury spending inferred.","precision":"day","kind":"cliff","eligible":true},{"id":"arbitrum-2025-06-16-monthly-vesting","date":"2025-06-16","amount":92645833.33333333,"label":"Monthly vesting","source":"arbitrum","detail":"Monthly remainder of the original 4.447B allocation; no treasury spending inferred.","precision":"day","kind":"cliff","eligible":true},{"id":"arbitrum-2025-07-16-monthly-vesting","date":"2025-07-16","amount":92645833.33333333,"label":"Monthly vesting","source":"arbitrum","detail":"Monthly remainder of the original 4.447B allocation; no treasury spending inferred.","precision":"day","kind":"cliff","eligible":true},{"id":"arbitrum-2025-08-16-monthly-vesting","date":"2025-08-16","amount":92645833.33333333,"label":"Monthly vesting","source":"arbitrum","detail":"Monthly remainder of the original 4.447B allocation; no treasury spending inferred.","precision":"day","kind":"cliff","eligible":true},{"id":"arbitrum-2025-09-16-monthly-vesting","date":"2025-09-16","amount":92645833.33333333,"label":"Monthly vesting","source":"arbitrum","detail":"Monthly remainder of the original 4.447B allocation; no treasury spending inferred.","precision":"day","kind":"cliff","eligible":true},{"id":"arbitrum-2025-10-16-monthly-vesting","date":"2025-10-16","amount":92645833.33333333,"label":"Monthly vesting","source":"arbitrum","detail":"Monthly remainder of the original 4.447B allocation; no treasury spending inferred.","precision":"day","kind":"cliff","eligible":true},{"id":"arbitrum-2025-11-16-monthly-vesting","date":"2025-11-16","amount":92645833.33333333,"label":"Monthly vesting","source":"arbitrum","detail":"Monthly remainder of the original 4.447B allocation; no treasury spending inferred.","precision":"day","kind":"cliff","eligible":true},{"id":"arbitrum-2025-12-16-monthly-vesting","date":"2025-12-16","amount":92645833.33333333,"label":"Monthly vesting","source":"arbitrum","detail":"Monthly remainder of the original 4.447B allocation; no treasury spending inferred.","precision":"day","kind":"cliff","eligible":true},{"id":"arbitrum-2026-01-16-monthly-vesting","date":"2026-01-16","amount":92645833.33333333,"label":"Monthly vesting","source":"arbitrum","detail":"Monthly remainder of the original 4.447B allocation; no treasury spending inferred.","precision":"day","kind":"cliff","eligible":true},{"id":"arbitrum-2026-02-16-monthly-vesting","date":"2026-02-16","amount":92645833.33333333,"label":"Monthly vesting","source":"arbitrum","detail":"Monthly remainder of the original 4.447B allocation; no treasury spending inferred.","precision":"day","kind":"cliff","eligible":true},{"id":"arbitrum-2026-03-16-monthly-vesting","date":"2026-03-16","amount":92645833.33333333,"label":"Monthly vesting","source":"arbitrum","detail":"Monthly remainder of the original 4.447B allocation; no treasury spending inferred.","precision":"day","kind":"cliff","eligible":true},{"id":"arbitrum-2026-04-16-monthly-vesting","date":"2026-04-16","amount":92645833.33333333,"label":"Monthly vesting","source":"arbitrum","detail":"Monthly remainder of the original 4.447B allocation; no treasury spending inferred.","precision":"day","kind":"cliff","eligible":true},{"id":"arbitrum-2026-05-16-monthly-vesting","date":"2026-05-16","amount":92645833.33333333,"label":"Monthly vesting","source":"arbitrum","detail":"Monthly remainder of the original 4.447B allocation; no treasury spending inferred.","precision":"day","kind":"cliff","eligible":true},{"id":"arbitrum-2026-06-16-monthly-vesting","date":"2026-06-16","amount":92645833.33333333,"label":"Monthly vesting","source":"arbitrum","detail":"Monthly remainder of the original 4.447B allocation; no treasury spending inferred.","precision":"day","kind":"cliff","eligible":true},{"id":"arbitrum-2026-07-16-monthly-vesting","date":"2026-07-16","amount":92645833.33333333,"label":"Monthly vesting","source":"arbitrum","detail":"Monthly remainder of the original 4.447B allocation; no treasury spending inferred.","precision":"day","kind":"cliff","eligible":true},{"id":"arbitrum-2026-08-16-monthly-vesting","date":"2026-08-16","amount":92645833.33333333,"label":"Monthly vesting","source":"arbitrum","detail":"Monthly remainder of the original 4.447B allocation; no treasury spending inferred.","precision":"day","kind":"cliff","eligible":true},{"id":"arbitrum-2026-09-16-monthly-vesting","date":"2026-09-16","amount":92645833.33333333,"label":"Monthly vesting","source":"arbitrum","detail":"Monthly remainder of the original 4.447B allocation; no treasury spending inferred.","precision":"day","kind":"cliff","eligible":true},{"id":"arbitrum-2026-10-16-monthly-vesting","date":"2026-10-16","amount":92645833.33333333,"label":"Monthly vesting","source":"arbitrum","detail":"Monthly remainder of the original 4.447B allocation; no treasury spending inferred.","precision":"day","kind":"cliff","eligible":true},{"id":"arbitrum-2026-11-16-monthly-vesting","date":"2026-11-16","amount":92645833.33333333,"label":"Monthly vesting","source":"arbitrum","detail":"Monthly remainder of the original 4.447B allocation; no treasury spending inferred.","precision":"day","kind":"cliff","eligible":true},{"id":"arbitrum-2026-12-16-monthly-vesting","date":"2026-12-16","amount":92645833.33333333,"label":"Monthly vesting","source":"arbitrum","detail":"Monthly remainder of the original 4.447B allocation; no treasury spending inferred.","precision":"day","kind":"cliff","eligible":true},{"id":"arbitrum-2027-01-16-monthly-vesting","date":"2027-01-16","amount":92645833.33333333,"label":"Monthly vesting","source":"arbitrum","detail":"Monthly remainder of the original 4.447B allocation; no treasury spending inferred.","precision":"day","kind":"cliff","eligible":true},{"id":"arbitrum-2027-02-16-monthly-vesting","date":"2027-02-16","amount":92645833.33333333,"label":"Monthly vesting","source":"arbitrum","detail":"Monthly remainder of the original 4.447B allocation; no treasury spending inferred.","precision":"day","kind":"cliff","eligible":true},{"id":"arbitrum-2027-03-16-monthly-vesting","date":"2027-03-16","amount":92645833.33333333,"label":"Monthly vesting","source":"arbitrum","detail":"Monthly remainder of the original 4.447B allocation; no treasury spending inferred.","precision":"day","kind":"cliff","eligible":true}],"streams":[],"sources":[{"id":"arbitrum","title":"Arbitrum Foundation \u00b7 supply and vesting","url":"https://docs.arbitrum.foundation/token-supply","kind":"issuer","reviewed_at":"2026-10-10","sha256":"a2247f4c611cb9df599c9ddbebfb8f6ba482c8353ff2c652a5e8665d454f18b3"}],"cik":null,"dynamic":null},"prices":[{"date":"2023-03-23","close":1.3310819864273071,"adjusted":1.3310819864273071,"volume":2314949442,"complete":true},{"date":"2023-03-24","close":1.2724920511245728,"adjusted":1.2724920511245728,"volume":2537709581,"complete":true},{"date":"2023-03-25","close":1.2247049808502197,"adjusted":1.2247049808502197,"volume":1294894243,"complete":true},{"date":"2023-03-26","close":1.2833149433135986,"adjusted":1.2833149433135986,"volume":1059587959,"complete":true},{"date":"2023-03-27","close":1.1627049446105957,"adjusted":1.1627049446105957,"volume":1014240603,"complete":true},{"date":"2023-03-28","close":1.217756986618042,"adjusted":1.217756986618042,"volume":696636270,"complete":true},{"date":"2023-03-29","close":1.2241610288619995,"adjusted":1.2241610288619995,"volume":791191358,"complete":true},{"date":"2023-03-30","close":1.379040002822876,"adjusted":1.379040002822876,"volume":1860326377,"complete":true},{"date":"2023-03-31","close":1.3943849802017212,"adjusted":1.3943849802017212,"volume":1023537825,"complete":true},{"date":"2023-04-01","close":1.27143394947052,"adjusted":1.27143394947052,"volume":708114802,"complete":true},{"date":"2023-04-02","close":1.1998100280761719,"adjusted":1.1998100280761719,"volume":1060389104,"complete":true},{"date":"2023-04-03","close":1.1559460163116455,"adjusted":1.1559460163116455,"volume":910113344,"complete":true},{"date":"2023-04-04","close":1.2350339889526367,"adjusted":1.2350339889526367,"volume":741794294,"complete":true},{"date":"2023-04-05","close":1.2437399625778198,"adjusted":1.2437399625778198,"volume":681537437,"complete":true},{"date":"2023-04-06","close":1.2131710052490234,"adjusted":1.2131710052490234,"volume":389645869,"complete":true},{"date":"2023-04-07","close":1.1975510120391846,"adjusted":1.1975510120391846,"volume":331234273,"complete":true},{"date":"2023-04-08","close":1.1630359888076782,"adjusted":1.1630359888076782,"volume":238160037,"complete":true},{"date":"2023-04-09","close":1.1838949918746948,"adjusted":1.1838949918746948,"volume":250921874,"complete":true},{"date":"2023-04-10","close":1.24275803565979,"adjusted":1.24275803565979,"volume":391761283,"complete":true},{"date":"2023-04-11","close":1.2176369428634644,"adjusted":1.2176369428634644,"volume":329521306,"complete":true},{"date":"2023-04-12","close":1.200773000717163,"adjusted":1.200773000717163,"volume":344433781,"complete":true},{"date":"2023-04-13","close":1.365628957748413,"adjusted":1.365628957748413,"volume":1053950856,"complete":true},{"date":"2023-04-14","close":1.688148021697998,"adjusted":1.688148021697998,"volume":2927617181,"complete":true},{"date":"2023-04-15","close":1.6488920450210571,"adjusted":1.6488920450210571,"volume":1552620817,"complete":true},{"date":"2023-04-16","close":1.698544979095459,"adjusted":1.698544979095459,"volume":1105455426,"complete":true},{"date":"2023-04-17","close":1.6124279499053955,"adjusted":1.6124279499053955,"volume":881877178,"complete":true},{"date":"2023-04-18","close":1.6736969947814941,"adjusted":1.6736969947814941,"volume":1701258535,"complete":true},{"date":"2023-04-19","close":1.4903759956359863,"adjusted":1.4903759956359863,"volume":1454168810,"complete":true},{"date":"2023-04-20","close":1.440727949142456,"adjusted":1.440727949142456,"volume":1189420145,"complete":true},{"date":"2023-04-21","close":1.4702839851379395,"adjusted":1.4702839851379395,"volume":1115630340,"complete":true},{"date":"2023-04-22","close":1.464298963546753,"adjusted":1.464298963546753,"volume":743368253,"complete":true},{"date":"2023-04-23","close":1.3392419815063477,"adjusted":1.3392419815063477,"volume":624706911,"complete":true},{"date":"2023-04-24","close":1.3383439779281616,"adjusted":1.3383439779281616,"volume":645855049,"complete":true},{"date":"2023-04-25","close":1.379554033279419,"adjusted":1.379554033279419,"volume":636337759,"complete":true},{"date":"2023-04-26","close":1.3846579790115356,"adjusted":1.3846579790115356,"volume":1232822646,"complete":true},{"date":"2023-04-27","close":1.4229340553283691,"adjusted":1.4229340553283691,"volume":747265158,"complete":true},{"date":"2023-04-28","close":1.382446050643921,"adjusted":1.382446050643921,"volume":413908770,"complete":true},{"date":"2023-04-29","close":1.3659030199050903,"adjusted":1.3659030199050903,"volume":215575734,"complete":true},{"date":"2023-04-30","close":1.3717069625854492,"adjusted":1.3717069625854492,"volume":327616504,"complete":true},{"date":"2023-05-01","close":1.318910002708435,"adjusted":1.318910002708435,"volume":356398972,"complete":true},{"date":"2023-05-02","close":1.3504010438919067,"adjusted":1.3504010438919067,"volume":254784454,"complete":true},{"date":"2023-05-03","close":1.3440419435501099,"adjusted":1.3440419435501099,"volume":336691117,"complete":true},{"date":"2023-05-04","close":1.3176790475845337,"adjusted":1.3176790475845337,"volume":283495042,"complete":true},{"date":"2023-05-05","close":1.357064962387085,"adjusted":1.357064962387085,"volume":350364919,"complete":true},{"date":"2023-05-06","close":1.2435410022735596,"adjusted":1.2435410022735596,"volume":470538106,"complete":true},{"date":"2023-05-07","close":1.226693034172058,"adjusted":1.226693034172058,"volume":237878549,"complete":true},{"date":"2023-05-08","close":1.0929290056228638,"adjusted":1.0929290056228638,"volume":603038520,"complete":true},{"date":"2023-05-09","close":1.1033190488815308,"adjusted":1.1033190488815308,"volume":300098145,"complete":true},{"date":"2023-05-10","close":1.1735010147094727,"adjusted":1.1735010147094727,"volume":667566187,"complete":true},{"date":"2023-05-11","close":1.092018961906433,"adjusted":1.092018961906433,"volume":397695624,"complete":true},{"date":"2023-05-12","close":1.171849012374878,"adjusted":1.171849012374878,"volume":472491168,"complete":true},{"date":"2023-05-13","close":1.1708409786224365,"adjusted":1.1708409786224365,"volume":256825622,"complete":true},{"date":"2023-05-14","close":1.1732439994812012,"adjusted":1.1732439994812012,"volume":224712311,"complete":true},{"date":"2023-05-15","close":1.1932729482650757,"adjusted":1.1932729482650757,"volume":319983620,"complete":true},{"date":"2023-05-16","close":1.1791609525680542,"adjusted":1.1791609525680542,"volume":251756631,"complete":true},{"date":"2023-05-17","close":1.1995960474014282,"adjusted":1.1995960474014282,"volume":277650193,"complete":true},{"date":"2023-05-18","close":1.1564810276031494,"adjusted":1.1564810276031494,"volume":233804274,"complete":true},{"date":"2023-05-19","close":1.1632000207901,"adjusted":1.1632000207901,"volume":156591216,"complete":true},{"date":"2023-05-20","close":1.1630209684371948,"adjusted":1.1630209684371948,"volume":87251959,"complete":true},{"date":"2023-05-21","close":1.127568006515503,"adjusted":1.127568006515503,"volume":124693908,"complete":true},{"date":"2023-05-22","close":1.1257059574127197,"adjusted":1.1257059574127197,"volume":120836586,"complete":true},{"date":"2023-05-23","close":1.1670149564743042,"adjusted":1.1670149564743042,"volume":178954830,"complete":true},{"date":"2023-05-24","close":1.1102440357208252,"adjusted":1.1102440357208252,"volume":219343773,"complete":true},{"date":"2023-05-25","close":1.1069400310516357,"adjusted":1.1069400310516357,"volume":180827907,"complete":true},{"date":"2023-05-26","close":1.1607969999313354,"adjusted":1.1607969999313354,"volume":267095332,"complete":true},{"date":"2023-05-27","close":1.1732820272445679,"adjusted":1.1732820272445679,"volume":142464608,"complete":true},{"date":"2023-05-28","close":1.248000979423523,"adjusted":1.248000979423523,"volume":289924680,"complete":true},{"date":"2023-05-29","close":1.2273679971694946,"adjusted":1.2273679971694946,"volume":317621279,"complete":true},{"date":"2023-05-30","close":1.2222130298614502,"adjusted":1.2222130298614502,"volume":248649066,"complete":true},{"date":"2023-05-31","close":1.161829948425293,"adjusted":1.161829948425293,"volume":247936474,"complete":true},{"date":"2023-06-01","close":1.1469759941101074,"adjusted":1.1469759941101074,"volume":145876831,"complete":true},{"date":"2023-06-02","close":1.240054965019226,"adjusted":1.240054965019226,"volume":353786293,"complete":true},{"date":"2023-06-03","close":1.215459942817688,"adjusted":1.215459942817688,"volume":180023449,"complete":true},{"date":"2023-06-04","close":1.2108819484710693,"adjusted":1.2108819484710693,"volume":119644832,"complete":true},{"date":"2023-06-05","close":1.137948989868164,"adjusted":1.137948989868164,"volume":429584068,"complete":true},{"date":"2023-06-06","close":1.1865899562835693,"adjusted":1.1865899562835693,"volume":365234570,"complete":true},{"date":"2023-06-07","close":1.1261810064315796,"adjusted":1.1261810064315796,"volume":255381449,"complete":true},{"date":"2023-06-08","close":1.1299840211868286,"adjusted":1.1299840211868286,"volume":167168010,"complete":true},{"date":"2023-06-09","close":1.1307719945907593,"adjusted":1.1307719945907593,"volume":137259316,"complete":true},{"date":"2023-06-10","close":0.9927240014076233,"adjusted":0.9927240014076233,"volume":663028529,"complete":true},{"date":"2023-06-11","close":0.9919700026512146,"adjusted":0.9919700026512146,"volume":209665450,"complete":true},{"date":"2023-06-12","close":0.9779589772224426,"adjusted":0.9779589772224426,"volume":254007222,"complete":true},{"date":"2023-06-13","close":0.9907119870185852,"adjusted":0.9907119870185852,"volume":279215711,"complete":true},{"date":"2023-06-14","close":0.9412509799003601,"adjusted":0.9412509799003601,"volume":217709083,"complete":true},{"date":"2023-06-15","close":0.9489279985427856,"adjusted":0.9489279985427856,"volume":197852936,"complete":true},{"date":"2023-06-16","close":0.9747139811515808,"adjusted":0.9747139811515808,"volume":167171529,"complete":true},{"date":"2023-06-17","close":0.9935879707336426,"adjusted":0.9935879707336426,"volume":147979478,"complete":true},{"date":"2023-06-18","close":0.9941070079803467,"adjusted":0.9941070079803467,"volume":149362004,"complete":true},{"date":"2023-06-19","close":1.006471037864685,"adjusted":1.006471037864685,"volume":129810534,"complete":true},{"date":"2023-06-20","close":1.0842180252075195,"adjusted":1.0842180252075195,"volume":256933759,"complete":true},{"date":"2023-06-21","close":1.1414469480514526,"adjusted":1.1414469480514526,"volume":367108635,"complete":true},{"date":"2023-06-22","close":1.0907609462738037,"adjusted":1.0907609462738037,"volume":296619698,"complete":true},{"date":"2023-06-23","close":1.1341830492019653,"adjusted":1.1341830492019653,"volume":271055238,"complete":true},{"date":"2023-06-24","close":1.079045057296753,"adjusted":1.079045057296753,"volume":190405943,"complete":true},{"date":"2023-06-25","close":1.111711025238037,"adjusted":1.111711025238037,"volume":213130908,"complete":true},{"date":"2023-06-26","close":1.141131043434143,"adjusted":1.141131043434143,"volume":397627005,"complete":true},{"date":"2023-06-27","close":1.2059290409088135,"adjusted":1.2059290409088135,"volume":415619558,"complete":true},{"date":"2023-06-28","close":1.1241780519485474,"adjusted":1.1241780519485474,"volume":323465535,"complete":true},{"date":"2023-06-29","close":1.1301699876785278,"adjusted":1.1301699876785278,"volume":224523425,"complete":true},{"date":"2023-06-30","close":1.1599669456481934,"adjusted":1.1599669456481934,"volume":490360354,"complete":true},{"date":"2023-07-01","close":1.150357961654663,"adjusted":1.150357961654663,"volume":163206608,"complete":true},{"date":"2023-07-02","close":1.1507339477539062,"adjusted":1.1507339477539062,"volume":156842326,"complete":true},{"date":"2023-07-03","close":1.1667300462722778,"adjusted":1.1667300462722778,"volume":194372751,"complete":true},{"date":"2023-07-04","close":1.1493990421295166,"adjusted":1.1493990421295166,"volume":179135518,"complete":true},{"date":"2023-07-05","close":1.1112099885940552,"adjusted":1.1112099885940552,"volume":161507719,"complete":true},{"date":"2023-07-06","close":1.0765630006790161,"adjusted":1.0765630006790161,"volume":196827758,"complete":true},{"date":"2023-07-07","close":1.1302490234375,"adjusted":1.1302490234375,"volume":199389668,"complete":true},{"date":"2023-07-08","close":1.1256790161132812,"adjusted":1.1256790161132812,"volume":121619325,"complete":true},{"date":"2023-07-09","close":1.1245189905166626,"adjusted":1.1245189905166626,"volume":119691730,"complete":true},{"date":"2023-07-10","close":1.1214690208435059,"adjusted":1.1214690208435059,"volume":143539208,"complete":true},{"date":"2023-07-11","close":1.1253160238265991,"adjusted":1.1253160238265991,"volume":101536264,"complete":true},{"date":"2023-07-12","close":1.1216089725494385,"adjusted":1.1216089725494385,"volume":134063909,"complete":true},{"date":"2023-07-13","close":1.2241270542144775,"adjusted":1.2241270542144775,"volume":311705247,"complete":true},{"date":"2023-07-14","close":1.2107069492340088,"adjusted":1.2107069492340088,"volume":612558009,"complete":true},{"date":"2023-07-15","close":1.2672970294952393,"adjusted":1.2672970294952393,"volume":413887167,"complete":true},{"date":"2023-07-16","close":1.2713819742202759,"adjusted":1.2713819742202759,"volume":266897560,"complete":true},{"date":"2023-07-17","close":1.3019119501113892,"adjusted":1.3019119501113892,"volume":447631087,"complete":true},{"date":"2023-07-18","close":1.2436009645462036,"adjusted":1.2436009645462036,"volume":342604521,"complete":true},{"date":"2023-07-19","close":1.2680490016937256,"adjusted":1.2680490016937256,"volume":267922366,"complete":true},{"date":"2023-07-20","close":1.2606619596481323,"adjusted":1.2606619596481323,"volume":246023485,"complete":true},{"date":"2023-07-21","close":1.2368340492248535,"adjusted":1.2368340492248535,"volume":191886111,"complete":true},{"date":"2023-07-22","close":1.2254810333251953,"adjusted":1.2254810333251953,"volume":96648124,"complete":true},{"date":"2023-07-23","close":1.2510850429534912,"adjusted":1.2510850429534912,"volume":128102960,"complete":true},{"date":"2023-07-24","close":1.1869629621505737,"adjusted":1.1869629621505737,"volume":181943126,"complete":true},{"date":"2023-07-25","close":1.1686840057373047,"adjusted":1.1686840057373047,"volume":111603845,"complete":true},{"date":"2023-07-26","close":1.19679594039917,"adjusted":1.19679594039917,"volume":146716848,"complete":true},{"date":"2023-07-27","close":1.172584056854248,"adjusted":1.172584056854248,"volume":96392470,"complete":true},{"date":"2023-07-28","close":1.1746779680252075,"adjusted":1.1746779680252075,"volume":82858105,"complete":true},{"date":"2023-07-29","close":1.1821119785308838,"adjusted":1.1821119785308838,"volume":44348102,"complete":true},{"date":"2023-07-30","close":1.1580909490585327,"adjusted":1.1580909490585327,"volume":93701638,"complete":true},{"date":"2023-07-31","close":1.1685830354690552,"adjusted":1.1685830354690552,"volume":129244324,"complete":true},{"date":"2023-08-01","close":1.1598739624023438,"adjusted":1.1598739624023438,"volume":137359443,"complete":true},{"date":"2023-08-02","close":1.1324690580368042,"adjusted":1.1324690580368042,"volume":131956944,"complete":true},{"date":"2023-08-03","close":1.1292140483856201,"adjusted":1.1292140483856201,"volume":117271482,"complete":true},{"date":"2023-08-04","close":1.1553759574890137,"adjusted":1.1553759574890137,"volume":125705719,"complete":true},{"date":"2023-08-05","close":1.1370450258255005,"adjusted":1.1370450258255005,"volume":112218385,"complete":true},{"date":"2023-08-06","close":1.1365950107574463,"adjusted":1.1365950107574463,"volume":112459443,"complete":true},{"date":"2023-08-07","close":1.1335639953613281,"adjusted":1.1335639953613281,"volume":161142923,"complete":true},{"date":"2023-08-08","close":1.1603180170059204,"adjusted":1.1603180170059204,"volume":168101649,"complete":true},{"date":"2023-08-09","close":1.1757550239562988,"adjusted":1.1757550239562988,"volume":219304591,"complete":true},{"date":"2023-08-10","close":1.1593910455703735,"adjusted":1.1593910455703735,"volume":158111490,"complete":true},{"date":"2023-08-11","close":1.1575579643249512,"adjusted":1.1575579643249512,"volume":112438249,"complete":true},{"date":"2023-08-12","close":1.163032054901123,"adjusted":1.163032054901123,"volume":96733828,"complete":true},{"date":"2023-08-13","close":1.1444480419158936,"adjusted":1.1444480419158936,"volume":110272036,"complete":true},{"date":"2023-08-14","close":1.14130699634552,"adjusted":1.14130699634552,"volume":118177345,"complete":true},{"date":"2023-08-15","close":1.130025029182434,"adjusted":1.130025029182434,"volume":166884757,"complete":true},{"date":"2023-08-16","close":1.0474580526351929,"adjusted":1.0474580526351929,"volume":232190438,"complete":true},{"date":"2023-08-17","close":0.9852359890937805,"adjusted":0.9852359890937805,"volume":313553571,"complete":true},{"date":"2023-08-18","close":1.006667971611023,"adjusted":1.006667971611023,"volume":197687076,"complete":true},{"date":"2023-08-19","close":1.0199259519577026,"adjusted":1.0199259519577026,"volume":121176317,"complete":true},{"date":"2023-08-20","close":1.0305780172348022,"adjusted":1.0305780172348022,"volume":136090110,"complete":true},{"date":"2023-08-21","close":0.9969959855079651,"adjusted":0.9969959855079651,"volume":153690386,"complete":true},{"date":"2023-08-22","close":0.9793310165405273,"adjusted":0.9793310165405273,"volume":177989266,"complete":true},{"date":"2023-08-23","close":1.0081160068511963,"adjusted":1.0081160068511963,"volume":157630019,"complete":true},{"date":"2023-08-24","close":0.9801509976387024,"adjusted":0.9801509976387024,"volume":134163436,"complete":true},{"date":"2023-08-25","close":0.9480190277099609,"adjusted":0.9480190277099609,"volume":152807294,"complete":true},{"date":"2023-08-26","close":0.9504299759864807,"adjusted":0.9504299759864807,"volume":97285594,"complete":true},{"date":"2023-08-27","close":0.9577620029449463,"adjusted":0.9577620029449463,"volume":100872714,"complete":true},{"date":"2023-08-28","close":0.9486039876937866,"adjusted":0.9486039876937866,"volume":111595935,"complete":true},{"date":"2023-08-29","close":0.9710760116577148,"adjusted":0.9710760116577148,"volume":173707695,"complete":true},{"date":"2023-08-30","close":0.9432039856910706,"adjusted":0.9432039856910706,"volume":136151117,"complete":true},{"date":"2023-08-31","close":0.9154000282287598,"adjusted":0.9154000282287598,"volume":165199345,"complete":true},{"date":"2023-09-01","close":0.8843910098075867,"adjusted":0.8843910098075867,"volume":147509809,"complete":true},{"date":"2023-09-02","close":0.8881250023841858,"adjusted":0.8881250023841858,"volume":97566692,"complete":true},{"date":"2023-09-03","close":0.9046890139579773,"adjusted":0.9046890139579773,"volume":92334329,"complete":true},{"date":"2023-09-04","close":0.8960379958152771,"adjusted":0.8960379958152771,"volume":109162886,"complete":true},{"date":"2023-09-05","close":0.9009699821472168,"adjusted":0.9009699821472168,"volume":90298807,"complete":true},{"date":"2023-09-06","close":0.9010810256004333,"adjusted":0.9010810256004333,"volume":102174372,"complete":true},{"date":"2023-09-07","close":0.9118490219116211,"adjusted":0.9118490219116211,"volume":86022459,"complete":true},{"date":"2023-09-08","close":0.9019140005111694,"adjusted":0.9019140005111694,"volume":89731080,"complete":true},{"date":"2023-09-09","close":0.8986170291900635,"adjusted":0.8986170291900635,"volume":47225857,"complete":true},{"date":"2023-09-10","close":0.8441230058670044,"adjusted":0.8441230058670044,"volume":151290624,"complete":true},{"date":"2023-09-11","close":0.7610599994659424,"adjusted":0.7610599994659424,"volume":277850332,"complete":true},{"date":"2023-09-12","close":0.7833459973335266,"adjusted":0.7833459973335266,"volume":202448850,"complete":true},{"date":"2023-09-13","close":0.7866079807281494,"adjusted":0.7866079807281494,"volume":170537058,"complete":true},{"date":"2023-09-14","close":0.8044080138206482,"adjusted":0.8044080138206482,"volume":128167828,"complete":true},{"date":"2023-09-15","close":0.8084419965744019,"adjusted":0.8084419965744019,"volume":105910572,"complete":true},{"date":"2023-09-16","close":0.8273990154266357,"adjusted":0.8273990154266357,"volume":107369273,"complete":true},{"date":"2023-09-17","close":0.7946329712867737,"adjusted":0.7946329712867737,"volume":83942282,"complete":true},{"date":"2023-09-18","close":0.8244929909706116,"adjusted":0.8244929909706116,"volume":136206067,"complete":true},{"date":"2023-09-19","close":0.8610190153121948,"adjusted":0.8610190153121948,"volume":121863731,"complete":true},{"date":"2023-09-20","close":0.8592590093612671,"adjusted":0.8592590093612671,"volume":135346832,"complete":true},{"date":"2023-09-21","close":0.8231620192527771,"adjusted":0.8231620192527771,"volume":138166703,"complete":true},{"date":"2023-09-22","close":0.8406779766082764,"adjusted":0.8406779766082764,"volume":86243558,"complete":true},{"date":"2023-09-23","close":0.8216019868850708,"adjusted":0.8216019868850708,"volume":62344459,"complete":true},{"date":"2023-09-24","close":0.8084269762039185,"adjusted":0.8084269762039185,"volume":64964487,"complete":true},{"date":"2023-09-25","close":0.8071140050888062,"adjusted":0.8071140050888062,"volume":74837935,"complete":true},{"date":"2023-09-26","close":0.8250259757041931,"adjusted":0.8250259757041931,"volume":70330374,"complete":true},{"date":"2023-09-27","close":0.8175770044326782,"adjusted":0.8175770044326782,"volume":74294195,"complete":true},{"date":"2023-09-28","close":0.8910840153694153,"adjusted":0.8910840153694153,"volume":143991046,"complete":true},{"date":"2023-09-29","close":0.9033790230751038,"adjusted":0.9033790230751038,"volume":159827291,"complete":true},{"date":"2023-09-30","close":0.9085729718208313,"adjusted":0.9085729718208313,"volume":106737146,"complete":true},{"date":"2023-10-01","close":0.969763994216919,"adjusted":0.969763994216919,"volume":168648925,"complete":true},{"date":"2023-10-02","close":0.9313079714775085,"adjusted":0.9313079714775085,"volume":205131751,"complete":true},{"date":"2023-10-03","close":0.9061779975891113,"adjusted":0.9061779975891113,"volume":156735492,"complete":true},{"date":"2023-10-04","close":0.8846169710159302,"adjusted":0.8846169710159302,"volume":163616706,"complete":true},{"date":"2023-10-05","close":0.8581550121307373,"adjusted":0.8581550121307373,"volume":119742906,"complete":true},{"date":"2023-10-06","close":0.8898860216140747,"adjusted":0.8898860216140747,"volume":117360720,"complete":true},{"date":"2023-10-07","close":0.8693270087242126,"adjusted":0.8693270087242126,"volume":83279703,"complete":true},{"date":"2023-10-08","close":0.848114013671875,"adjusted":0.848114013671875,"volume":89419328,"complete":true},{"date":"2023-10-09","close":0.8193230032920837,"adjusted":0.8193230032920837,"volume":134268750,"complete":true},{"date":"2023-10-10","close":0.8235380053520203,"adjusted":0.8235380053520203,"volume":81311198,"complete":true},{"date":"2023-10-11","close":0.8150429725646973,"adjusted":0.8150429725646973,"volume":94492016,"complete":true},{"date":"2023-10-12","close":0.8034729957580566,"adjusted":0.8034729957580566,"volume":122235508,"complete":true},{"date":"2023-10-13","close":0.8074340224266052,"adjusted":0.8074340224266052,"volume":111557280,"complete":true},{"date":"2023-10-14","close":0.8040410280227661,"adjusted":0.8040410280227661,"volume":53711325,"complete":true},{"date":"2023-10-15","close":0.8037639856338501,"adjusted":0.8037639856338501,"volume":63259156,"complete":true},{"date":"2023-10-16","close":0.8208460211753845,"adjusted":0.8208460211753845,"volume":163515819,"complete":true},{"date":"2023-10-17","close":0.7856979966163635,"adjusted":0.7856979966163635,"volume":115186567,"complete":true},{"date":"2023-10-18","close":0.7829530239105225,"adjusted":0.7829530239105225,"volume":92114511,"complete":true},{"date":"2023-10-19","close":0.7688220143318176,"adjusted":0.7688220143318176,"volume":97241645,"complete":true},{"date":"2023-10-20","close":0.8003060221672058,"adjusted":0.8003060221672058,"volume":150277290,"complete":true},{"date":"2023-10-21","close":0.8329600095748901,"adjusted":0.8329600095748901,"volume":133519782,"complete":true},{"date":"2023-10-22","close":0.8496659994125366,"adjusted":0.8496659994125366,"volume":152164257,"complete":true},{"date":"2023-10-23","close":0.880827009677887,"adjusted":0.880827009677887,"volume":273687241,"complete":true},{"date":"2023-10-24","close":0.8986160159111023,"adjusted":0.8986160159111023,"volume":375287082,"complete":true},{"date":"2023-10-25","close":0.9216539859771729,"adjusted":0.9216539859771729,"volume":262456288,"complete":true},{"date":"2023-10-26","close":0.9377599954605103,"adjusted":0.9377599954605103,"volume":444133706,"complete":true},{"date":"2023-10-27","close":0.9157570004463196,"adjusted":0.9157570004463196,"volume":224286244,"complete":true},{"date":"2023-10-28","close":0.9195119738578796,"adjusted":0.9195119738578796,"volume":127987635,"complete":true},{"date":"2023-10-29","close":0.9468200206756592,"adjusted":0.9468200206756592,"volume":165837508,"complete":true},{"date":"2023-10-30","close":0.9656879901885986,"adjusted":0.9656879901885986,"volume":229179093,"complete":true},{"date":"2023-10-31","close":0.9448530077934265,"adjusted":0.9448530077934265,"volume":301236020,"complete":true},{"date":"2023-11-01","close":1.036895990371704,"adjusted":1.036895990371704,"volume":449140294,"complete":true},{"date":"2023-11-02","close":0.9909030199050903,"adjusted":0.9909030199050903,"volume":379490924,"complete":true},{"date":"2023-11-03","close":1.0626670122146606,"adjusted":1.0626670122146606,"volume":469037428,"complete":true},{"date":"2023-11-04","close":1.0962539911270142,"adjusted":1.0962539911270142,"volume":351651163,"complete":true},{"date":"2023-11-05","close":1.0933109521865845,"adjusted":1.0933109521865845,"volume":319369630,"complete":true},{"date":"2023-11-06","close":1.1234350204467773,"adjusted":1.1234350204467773,"volume":363841109,"complete":true},{"date":"2023-11-07","close":1.0846530199050903,"adjusted":1.0846530199050903,"volume":373619969,"complete":true},{"date":"2023-11-08","close":1.0951629877090454,"adjusted":1.0951629877090454,"volume":330532469,"complete":true},{"date":"2023-11-09","close":1.2066099643707275,"adjusted":1.2066099643707275,"volume":789029710,"complete":true},{"date":"2023-11-10","close":1.1761360168457031,"adjusted":1.1761360168457031,"volume":515474209,"complete":true},{"date":"2023-11-11","close":1.1376620531082153,"adjusted":1.1376620531082153,"volume":435216657,"complete":true},{"date":"2023-11-12","close":1.154507040977478,"adjusted":1.154507040977478,"volume":408036651,"complete":true},{"date":"2023-11-13","close":1.1221179962158203,"adjusted":1.1221179962158203,"volume":543896736,"complete":true},{"date":"2023-11-14","close":1.076874017715454,"adjusted":1.076874017715454,"volume":401928906,"complete":true},{"date":"2023-11-15","close":1.143615961074829,"adjusted":1.143615961074829,"volume":335704517,"complete":true},{"date":"2023-11-16","close":1.0789419412612915,"adjusted":1.0789419412612915,"volume":526181678,"complete":true},{"date":"2023-11-17","close":1.0416749715805054,"adjusted":1.0416749715805054,"volume":403690344,"complete":true},{"date":"2023-11-18","close":1.0320980548858643,"adjusted":1.0320980548858643,"volume":264079765,"complete":true},{"date":"2023-11-19","close":1.0490080118179321,"adjusted":1.0490080118179321,"volume":259884903,"complete":true},{"date":"2023-11-20","close":1.0297859907150269,"adjusted":1.0297859907150269,"volume":297141800,"complete":true},{"date":"2023-11-21","close":0.9585300087928772,"adjusted":0.9585300087928772,"volume":358346090,"complete":true},{"date":"2023-11-22","close":1.0200090408325195,"adjusted":1.0200090408325195,"volume":271471632,"complete":true},{"date":"2023-11-23","close":1.016955018043518,"adjusted":1.016955018043518,"volume":184612693,"complete":true},{"date":"2023-11-24","close":1.0492650270462036,"adjusted":1.0492650270462036,"volume":253667800,"complete":true},{"date":"2023-11-25","close":1.0667070150375366,"adjusted":1.0667070150375366,"volume":174608395,"complete":true},{"date":"2023-11-26","close":1.0377739667892456,"adjusted":1.0377739667892456,"volume":190089762,"complete":true},{"date":"2023-11-27","close":1.0168629884719849,"adjusted":1.0168629884719849,"volume":209508675,"complete":true},{"date":"2023-11-28","close":1.0174809694290161,"adjusted":1.0174809694290161,"volume":192160654,"complete":true},{"date":"2023-11-29","close":1.0080749988555908,"adjusted":1.0080749988555908,"volume":183095307,"complete":true},{"date":"2023-11-30","close":1.006898045539856,"adjusted":1.006898045539856,"volume":145968727,"complete":true},{"date":"2023-12-01","close":1.0336780548095703,"adjusted":1.0336780548095703,"volume":231518841,"complete":true},{"date":"2023-12-02","close":1.1103090047836304,"adjusted":1.1103090047836304,"volume":292810286,"complete":true},{"date":"2023-12-03","close":1.1004250049591064,"adjusted":1.1004250049591064,"volume":242626178,"complete":true},{"date":"2023-12-04","close":1.0902639627456665,"adjusted":1.0902639627456665,"volume":534353041,"complete":true},{"date":"2023-12-05","close":1.0932279825210571,"adjusted":1.0932279825210571,"volume":389267656,"complete":true},{"date":"2023-12-06","close":1.058763027191162,"adjusted":1.058763027191162,"volume":355499870,"complete":true},{"date":"2023-12-07","close":1.1698620319366455,"adjusted":1.1698620319366455,"volume":757716151,"complete":true},{"date":"2023-12-08","close":1.1663650274276733,"adjusted":1.1663650274276733,"volume":464781791,"complete":true},{"date":"2023-12-09","close":1.1410959959030151,"adjusted":1.1410959959030151,"volume":608207131,"complete":true},{"date":"2023-12-10","close":1.1542619466781616,"adjusted":1.1542619466781616,"volume":290711349,"complete":true},{"date":"2023-12-11","close":1.0958069562911987,"adjusted":1.0958069562911987,"volume":623310538,"complete":true},{"date":"2023-12-12","close":1.2521100044250488,"adjusted":1.2521100044250488,"volume":801221521,"complete":true},{"date":"2023-12-13","close":1.1847310066223145,"adjusted":1.1847310066223145,"volume":725762126,"complete":true},{"date":"2023-12-14","close":1.1830270290374756,"adjusted":1.1830270290374756,"volume":422628576,"complete":true},{"date":"2023-12-15","close":1.1014430522918701,"adjusted":1.1014430522918701,"volume":277885087,"complete":true},{"date":"2023-12-16","close":1.1226049661636353,"adjusted":1.1226049661636353,"volume":273564145,"complete":true},{"date":"2023-12-17","close":1.106660008430481,"adjusted":1.106660008430481,"volume":241078501,"complete":true},{"date":"2023-12-18","close":1.100504994392395,"adjusted":1.100504994392395,"volume":323084766,"complete":true},{"date":"2023-12-19","close":1.0744149684906006,"adjusted":1.0744149684906006,"volume":287532065,"complete":true},{"date":"2023-12-20","close":1.1039570569992065,"adjusted":1.1039570569992065,"volume":322698862,"complete":true},{"date":"2023-12-21","close":1.1558979749679565,"adjusted":1.1558979749679565,"volume":375171498,"complete":true},{"date":"2023-12-22","close":1.4262759685516357,"adjusted":1.4262759685516357,"volume":1604350073,"complete":true},{"date":"2023-12-23","close":1.3938809633255005,"adjusted":1.3938809633255005,"volume":838269933,"complete":true},{"date":"2023-12-24","close":1.3572670221328735,"adjusted":1.3572670221328735,"volume":785935800,"complete":true},{"date":"2023-12-25","close":1.3918410539627075,"adjusted":1.3918410539627075,"volume":547546354,"complete":true},{"date":"2023-12-26","close":1.3251639604568481,"adjusted":1.3251639604568481,"volume":570560992,"complete":true},{"date":"2023-12-27","close":1.5029410123825073,"adjusted":1.5029410123825073,"volume":1068456602,"complete":true},{"date":"2023-12-28","close":1.4742159843444824,"adjusted":1.4742159843444824,"volume":1199815769,"complete":true},{"date":"2023-12-29","close":1.5049699544906616,"adjusted":1.5049699544906616,"volume":795016713,"complete":true},{"date":"2023-12-30","close":1.485651969909668,"adjusted":1.485651969909668,"volume":453790745,"complete":true},{"date":"2023-12-31","close":1.5552059412002563,"adjusted":1.5552059412002563,"volume":779301092,"complete":true},{"date":"2024-01-01","close":1.7351560592651367,"adjusted":1.7351560592651367,"volume":736600434,"complete":true},{"date":"2024-01-02","close":1.7715610265731812,"adjusted":1.7715610265731812,"volume":1105169921,"complete":true},{"date":"2024-01-03","close":1.9104499816894531,"adjusted":1.9104499816894531,"volume":3384321119,"complete":true},{"date":"2024-01-04","close":2.0121679306030273,"adjusted":2.0121679306030273,"volume":1702736214,"complete":true},{"date":"2024-01-05","close":1.9402470588684082,"adjusted":1.9402470588684082,"volume":1233240696,"complete":true},{"date":"2024-01-06","close":1.7484999895095825,"adjusted":1.7484999895095825,"volume":905497127,"complete":true},{"date":"2024-01-07","close":1.7200419902801514,"adjusted":1.7200419902801514,"volume":885488819,"complete":true},{"date":"2024-01-08","close":1.821334958076477,"adjusted":1.821334958076477,"volume":1292571252,"complete":true},{"date":"2024-01-09","close":1.8359789848327637,"adjusted":1.8359789848327637,"volume":1139512594,"complete":true},{"date":"2024-01-10","close":2.21924090385437,"adjusted":2.21924090385437,"volume":2537370985,"complete":true},{"date":"2024-01-11","close":2.2650198936462402,"adjusted":2.2650198936462402,"volume":1878577481,"complete":true},{"date":"2024-01-12","close":2.202677011489868,"adjusted":2.202677011489868,"volume":1688443813,"complete":true},{"date":"2024-01-13","close":2.1774699687957764,"adjusted":2.1774699687957764,"volume":756777254,"complete":true},{"date":"2024-01-14","close":2.0292160511016846,"adjusted":2.0292160511016846,"volume":558634462,"complete":true},{"date":"2024-01-15","close":2.110621929168701,"adjusted":2.110621929168701,"volume":623415309,"complete":true},{"date":"2024-01-16","close":2.1525330543518066,"adjusted":2.1525330543518066,"volume":706597837,"complete":true},{"date":"2024-01-17","close":2.036410093307495,"adjusted":2.036410093307495,"volume":511452364,"complete":true},{"date":"2024-01-18","close":1.8871279954910278,"adjusted":1.8871279954910278,"volume":675335831,"complete":true},{"date":"2024-01-19","close":1.8523590564727783,"adjusted":1.8523590564727783,"volume":666810427,"complete":true},{"date":"2024-01-20","close":1.8092679977416992,"adjusted":1.8092679977416992,"volume":373380028,"complete":true},{"date":"2024-01-21","close":1.8130359649658203,"adjusted":1.8130359649658203,"volume":422013128,"complete":true},{"date":"2024-01-22","close":1.6855360269546509,"adjusted":1.6855360269546509,"volume":712443401,"complete":true},{"date":"2024-01-23","close":1.6892789602279663,"adjusted":1.6892789602279663,"volume":794548297,"complete":true},{"date":"2024-01-24","close":1.7347749471664429,"adjusted":1.7347749471664429,"volume":584286562,"complete":true},{"date":"2024-01-25","close":1.730610966682434,"adjusted":1.730610966682434,"volume":453293450,"complete":true},{"date":"2024-01-26","close":1.819031000137329,"adjusted":1.819031000137329,"volume":528364632,"complete":true},{"date":"2024-01-27","close":1.7962069511413574,"adjusted":1.7962069511413574,"volume":281784516,"complete":true},{"date":"2024-01-28","close":1.7973419427871704,"adjusted":1.7973419427871704,"volume":440319850,"complete":true},{"date":"2024-01-29","close":1.8525669574737549,"adjusted":1.8525669574737549,"volume":411260439,"complete":true},{"date":"2024-01-30","close":1.8848240375518799,"adjusted":1.8848240375518799,"volume":633791769,"complete":true},{"date":"2024-01-31","close":1.763800024986267,"adjusted":1.763800024986267,"volume":525213898,"complete":true},{"date":"2024-02-01","close":1.7844959497451782,"adjusted":1.7844959497451782,"volume":398059587,"complete":true},{"date":"2024-02-02","close":1.791368007659912,"adjusted":1.791368007659912,"volume":297072923,"complete":true},{"date":"2024-02-03","close":1.7653779983520508,"adjusted":1.7653779983520508,"volume":212251636,"complete":true},{"date":"2024-02-04","close":1.7317630052566528,"adjusted":1.7317630052566528,"volume":205221746,"complete":true},{"date":"2024-02-05","close":1.7332290410995483,"adjusted":1.7332290410995483,"volume":248781369,"complete":true},{"date":"2024-02-06","close":1.8300869464874268,"adjusted":1.8300869464874268,"volume":504975096,"complete":true},{"date":"2024-02-07","close":1.897009015083313,"adjusted":1.897009015083313,"volume":458608037,"complete":true},{"date":"2024-02-08","close":1.8644089698791504,"adjusted":1.8644089698791504,"volume":368536199,"complete":true},{"date":"2024-02-09","close":1.981112003326416,"adjusted":1.981112003326416,"volume":451987280,"complete":true},{"date":"2024-02-10","close":1.9613699913024902,"adjusted":1.9613699913024902,"volume":245943076,"complete":true},{"date":"2024-02-11","close":1.9405039548873901,"adjusted":1.9405039548873901,"volume":238023304,"complete":true},{"date":"2024-02-12","close":2.0780189037323,"adjusted":2.0780189037323,"volume":465921130,"complete":true},{"date":"2024-02-13","close":2.046921968460083,"adjusted":2.046921968460083,"volume":431225127,"complete":true},{"date":"2024-02-14","close":2.1135520935058594,"adjusted":2.1135520935058594,"volume":398908298,"complete":true},{"date":"2024-02-15","close":2.07207989692688,"adjusted":2.07207989692688,"volume":494067916,"complete":true},{"date":"2024-02-16","close":2.0129690170288086,"adjusted":2.0129690170288086,"volume":364954780,"complete":true},{"date":"2024-02-17","close":1.969316005706787,"adjusted":1.969316005706787,"volume":235277515,"complete":true},{"date":"2024-02-18","close":2.0353400707244873,"adjusted":2.0353400707244873,"volume":276993691,"complete":true},{"date":"2024-02-19","close":2.0539329051971436,"adjusted":2.0539329051971436,"volume":395746408,"complete":true},{"date":"2024-02-20","close":2.010828971862793,"adjusted":2.010828971862793,"volume":666450000,"complete":true},{"date":"2024-02-21","close":1.8776880502700806,"adjusted":1.8776880502700806,"volume":511962215,"complete":true},{"date":"2024-02-22","close":1.8073220252990723,"adjusted":1.8073220252990723,"volume":442368773,"complete":true},{"date":"2024-02-23","close":1.800605058670044,"adjusted":1.800605058670044,"volume":393790046,"complete":true},{"date":"2024-02-24","close":1.8449759483337402,"adjusted":1.8449759483337402,"volume":274142282,"complete":true},{"date":"2024-02-25","close":1.9012049436569214,"adjusted":1.9012049436569214,"volume":300313076,"complete":true},{"date":"2024-02-26","close":1.9301209449768066,"adjusted":1.9301209449768066,"volume":439095078,"complete":true},{"date":"2024-02-27","close":1.8954230546951294,"adjusted":1.8954230546951294,"volume":456140083,"complete":true},{"date":"2024-02-28","close":1.902629017829895,"adjusted":1.902629017829895,"volume":789288374,"complete":true},{"date":"2024-02-29","close":1.9451420307159424,"adjusted":1.9451420307159424,"volume":1052525091,"complete":true},{"date":"2024-03-01","close":1.9895620346069336,"adjusted":1.9895620346069336,"volume":496174284,"complete":true},{"date":"2024-03-02","close":2.0247340202331543,"adjusted":2.0247340202331543,"volume":554293629,"complete":true},{"date":"2024-03-03","close":2.0462958812713623,"adjusted":2.0462958812713623,"volume":1142361298,"complete":true},{"date":"2024-03-04","close":1.9829790592193604,"adjusted":1.9829790592193604,"volume":813833802,"complete":true},{"date":"2024-03-05","close":1.9697819948196411,"adjusted":1.9697819948196411,"volume":2120320570,"complete":true},{"date":"2024-03-06","close":2.0528740882873535,"adjusted":2.0528740882873535,"volume":1042968084,"complete":true},{"date":"2024-03-07","close":2.16778302192688,"adjusted":2.16778302192688,"volume":873516997,"complete":true},{"date":"2024-03-08","close":2.1393609046936035,"adjusted":2.1393609046936035,"volume":1030337086,"complete":true},{"date":"2024-03-09","close":2.09906005859375,"adjusted":2.09906005859375,"volume":514955855,"complete":true},{"date":"2024-03-10","close":2.0681960582733154,"adjusted":2.0681960582733154,"volume":614574685,"complete":true},{"date":"2024-03-11","close":2.082958936691284,"adjusted":2.082958936691284,"volume":831217688,"complete":true},{"date":"2024-03-12","close":2.017469882965088,"adjusted":2.017469882965088,"volume":762310480,"complete":true},{"date":"2024-03-13","close":2.1178340911865234,"adjusted":2.1178340911865234,"volume":1261830951,"complete":true},{"date":"2024-03-14","close":2.0148329734802246,"adjusted":2.0148329734802246,"volume":954399402,"complete":true},{"date":"2024-03-15","close":1.88544499874115,"adjusted":1.88544499874115,"volume":941997889,"complete":true},{"date":"2024-03-16","close":1.759016990661621,"adjusted":1.759016990661621,"volume":1037970776,"complete":true},{"date":"2024-03-17","close":1.7334320545196533,"adjusted":1.7334320545196533,"volume":779446750,"complete":true},{"date":"2024-03-18","close":1.6215169429779053,"adjusted":1.6215169429779053,"volume":890503800,"complete":true},{"date":"2024-03-19","close":1.6278669834136963,"adjusted":1.6278669834136963,"volume":1397626318,"complete":true},{"date":"2024-03-20","close":1.7468279600143433,"adjusted":1.7468279600143433,"volume":1227861377,"complete":true},{"date":"2024-03-21","close":1.6837129592895508,"adjusted":1.6837129592895508,"volume":802239593,"complete":true},{"date":"2024-03-22","close":1.6003819704055786,"adjusted":1.6003819704055786,"volume":555738122,"complete":true},{"date":"2024-03-23","close":1.5979909896850586,"adjusted":1.5979909896850586,"volume":356923516,"complete":true},{"date":"2024-03-24","close":1.6710610389709473,"adjusted":1.6710610389709473,"volume":391189030,"complete":true},{"date":"2024-03-25","close":1.7239789962768555,"adjusted":1.7239789962768555,"volume":547873309,"complete":true},{"date":"2024-03-26","close":1.7014679908752441,"adjusted":1.7014679908752441,"volume":526173757,"complete":true},{"date":"2024-03-27","close":1.6551580429077148,"adjusted":1.6551580429077148,"volume":550502880,"complete":true},{"date":"2024-03-28","close":1.666725993156433,"adjusted":1.666725993156433,"volume":374335941,"complete":true},{"date":"2024-03-29","close":1.6459959745407104,"adjusted":1.6459959745407104,"volume":299111291,"complete":true},{"date":"2024-03-30","close":1.6423389911651611,"adjusted":1.6423389911651611,"volume":256397865,"complete":true},{"date":"2024-03-31","close":1.663377046585083,"adjusted":1.663377046585083,"volume":225496709,"complete":true},{"date":"2024-04-01","close":1.569314956665039,"adjusted":1.569314956665039,"volume":422532101,"complete":true},{"date":"2024-04-02","close":1.4486019611358643,"adjusted":1.4486019611358643,"volume":572323170,"complete":true},{"date":"2024-04-03","close":1.4791940450668335,"adjusted":1.4791940450668335,"volume":374705017,"complete":true},{"date":"2024-04-04","close":1.4594470262527466,"adjusted":1.4594470262527466,"volume":320741288,"complete":true},{"date":"2024-04-05","close":1.4346710443496704,"adjusted":1.4346710443496704,"volume":313976571,"complete":true},{"date":"2024-04-06","close":1.488966941833496,"adjusted":1.488966941833496,"volume":196076697,"complete":true},{"date":"2024-04-07","close":1.5303200483322144,"adjusted":1.5303200483322144,"volume":201161348,"complete":true},{"date":"2024-04-08","close":1.5710049867630005,"adjusted":1.5710049867630005,"volume":339975821,"complete":true},{"date":"2024-04-09","close":1.4836369752883911,"adjusted":1.4836369752883911,"volume":449258429,"complete":true},{"date":"2024-04-10","close":1.466346025466919,"adjusted":1.466346025466919,"volume":320187260,"complete":true},{"date":"2024-04-11","close":1.4191420078277588,"adjusted":1.4191420078277588,"volume":231721719,"complete":true},{"date":"2024-04-12","close":1.174908995628357,"adjusted":1.174908995628357,"volume":849422935,"complete":true},{"date":"2024-04-13","close":1.0334450006484985,"adjusted":1.0334450006484985,"volume":993983550,"complete":true},{"date":"2024-04-14","close":1.1807529926300049,"adjusted":1.1807529926300049,"volume":809736757,"complete":true},{"date":"2024-04-15","close":1.1530539989471436,"adjusted":1.1530539989471436,"volume":619076216,"complete":true},{"date":"2024-04-16","close":1.1544489860534668,"adjusted":1.1544489860534668,"volume":425897075,"complete":true},{"date":"2024-04-17","close":1.1059190034866333,"adjusted":1.1059190034866333,"volume":308928784,"complete":true},{"date":"2024-04-18","close":1.1391290426254272,"adjusted":1.1391290426254272,"volume":275011082,"complete":true},{"date":"2024-04-19","close":1.122689962387085,"adjusted":1.122689962387085,"volume":372532494,"complete":true},{"date":"2024-04-20","close":1.2150050401687622,"adjusted":1.2150050401687622,"volume":217385884,"complete":true},{"date":"2024-04-21","close":1.1889549493789673,"adjusted":1.1889549493789673,"volume":195862310,"complete":true},{"date":"2024-04-22","close":1.2093249559402466,"adjusted":1.2093249559402466,"volume":228798711,"complete":true},{"date":"2024-04-23","close":1.178001046180725,"adjusted":1.178001046180725,"volume":209740953,"complete":true},{"date":"2024-04-24","close":1.1159759759902954,"adjusted":1.1159759759902954,"volume":321807336,"complete":true},{"date":"2024-04-25","close":1.0907939672470093,"adjusted":1.0907939672470093,"volume":260280425,"complete":true},{"date":"2024-04-26","close":1.0650670528411865,"adjusted":1.0650670528411865,"volume":218901586,"complete":true},{"date":"2024-04-27","close":1.1240880489349365,"adjusted":1.1240880489349365,"volume":340669189,"complete":true},{"date":"2024-04-28","close":1.1008700132369995,"adjusted":1.1008700132369995,"volume":312533332,"complete":true},{"date":"2024-04-29","close":1.0583950281143188,"adjusted":1.0583950281143188,"volume":289705686,"complete":true},{"date":"2024-04-30","close":1.0221940279006958,"adjusted":1.0221940279006958,"volume":394490469,"complete":true},{"date":"2024-05-01","close":1.0307079553604126,"adjusted":1.0307079553604126,"volume":495077511,"complete":true},{"date":"2024-05-02","close":1.0297859907150269,"adjusted":1.0297859907150269,"volume":304501218,"complete":true},{"date":"2024-05-03","close":1.0659849643707275,"adjusted":1.0659849643707275,"volume":298151775,"complete":true},{"date":"2024-05-04","close":1.0623199939727783,"adjusted":1.0623199939727783,"volume":210017419,"complete":true},{"date":"2024-05-05","close":1.0715090036392212,"adjusted":1.0715090036392212,"volume":230922233,"complete":true},{"date":"2024-05-06","close":1.0610389709472656,"adjusted":1.0610389709472656,"volume":376439746,"complete":true},{"date":"2024-05-07","close":1.0270119905471802,"adjusted":1.0270119905471802,"volume":272014534,"complete":true},{"date":"2024-05-08","close":1.0276390314102173,"adjusted":1.0276390314102173,"volume":299076596,"complete":true},{"date":"2024-05-09","close":1.0411549806594849,"adjusted":1.0411549806594849,"volume":238597485,"complete":true},{"date":"2024-05-10","close":0.9954349994659424,"adjusted":0.9954349994659424,"volume":298051995,"complete":true},{"date":"2024-05-11","close":0.9999430179595947,"adjusted":0.9999430179595947,"volume":173108416,"complete":true},{"date":"2024-05-12","close":0.9973430037498474,"adjusted":0.9973430037498474,"volume":114813690,"complete":true},{"date":"2024-05-13","close":0.9813650250434875,"adjusted":0.9813650250434875,"volume":274430858,"complete":true},{"date":"2024-05-14","close":0.9349089860916138,"adjusted":0.9349089860916138,"volume":341966673,"complete":true},{"date":"2024-05-15","close":0.9953449964523315,"adjusted":0.9953449964523315,"volume":347131905,"complete":true},{"date":"2024-05-16","close":0.9716339707374573,"adjusted":0.9716339707374573,"volume":310304137,"complete":true},{"date":"2024-05-17","close":1.0327249765396118,"adjusted":1.0327249765396118,"volume":451760932,"complete":true},{"date":"2024-05-18","close":1.0182479619979858,"adjusted":1.0182479619979858,"volume":261575072,"complete":true},{"date":"2024-05-19","close":0.97223299741745,"adjusted":0.97223299741745,"volume":242293946,"complete":true},{"date":"2024-05-20","close":1.1247800588607788,"adjusted":1.1247800588607788,"volume":752281971,"complete":true},{"date":"2024-05-21","close":1.2035200595855713,"adjusted":1.2035200595855713,"volume":1209775871,"complete":true},{"date":"2024-05-22","close":1.141893982887268,"adjusted":1.141893982887268,"volume":700018933,"complete":true},{"date":"2024-05-23","close":1.2008190155029297,"adjusted":1.2008190155029297,"volume":1584631195,"complete":true},{"date":"2024-05-24","close":1.1575419902801514,"adjusted":1.1575419902801514,"volume":628692600,"complete":true},{"date":"2024-05-25","close":1.1916379928588867,"adjusted":1.1916379928588867,"volume":456138167,"complete":true},{"date":"2024-05-26","close":1.193761944770813,"adjusted":1.193761944770813,"volume":617366925,"complete":true},{"date":"2024-05-27","close":1.2311559915542603,"adjusted":1.2311559915542603,"volume":701227055,"complete":true},{"date":"2024-05-28","close":1.1998200416564941,"adjusted":1.1998200416564941,"volume":537284571,"complete":true},{"date":"2024-05-29","close":1.1401360034942627,"adjusted":1.1401360034942627,"volume":385585550,"complete":true},{"date":"2024-05-30","close":1.129384994506836,"adjusted":1.129384994506836,"volume":337904069,"complete":true},{"date":"2024-05-31","close":1.1200079917907715,"adjusted":1.1200079917907715,"volume":308981842,"complete":true},{"date":"2024-06-01","close":1.1328539848327637,"adjusted":1.1328539848327637,"volume":149282002,"complete":true},{"date":"2024-06-02","close":1.1120460033416748,"adjusted":1.1120460033416748,"volume":231237406,"complete":true},{"date":"2024-06-03","close":1.1050570011138916,"adjusted":1.1050570011138916,"volume":261433296,"complete":true},{"date":"2024-06-04","close":1.1078120470046997,"adjusted":1.1078120470046997,"volume":307026170,"complete":true},{"date":"2024-06-05","close":1.1229469776153564,"adjusted":1.1229469776153564,"volume":280932612,"complete":true},{"date":"2024-06-06","close":1.0887130498886108,"adjusted":1.0887130498886108,"volume":226273579,"complete":true},{"date":"2024-06-07","close":0.9989519715309143,"adjusted":0.9989519715309143,"volume":513959182,"complete":true},{"date":"2024-06-08","close":0.9677280187606812,"adjusted":0.9677280187606812,"volume":294623174,"complete":true},{"date":"2024-06-09","close":0.9793260097503662,"adjusted":0.9793260097503662,"volume":277300562,"complete":true},{"date":"2024-06-10","close":0.9592779874801636,"adjusted":0.9592779874801636,"volume":311809407,"complete":true},{"date":"2024-06-11","close":0.9377229809761047,"adjusted":0.9377229809761047,"volume":428288445,"complete":true},{"date":"2024-06-12","close":0.9729229807853699,"adjusted":0.9729229807853699,"volume":307584911,"complete":true},{"date":"2024-06-13","close":0.9366520047187805,"adjusted":0.9366520047187805,"volume":260393589,"complete":true},{"date":"2024-06-14","close":0.9121639728546143,"adjusted":0.9121639728546143,"volume":256474623,"complete":true},{"date":"2024-06-15","close":0.921658992767334,"adjusted":0.921658992767334,"volume":139075519,"complete":true},{"date":"2024-06-16","close":0.923675000667572,"adjusted":0.923675000667572,"volume":129668990,"complete":true},{"date":"2024-06-17","close":0.8587120175361633,"adjusted":0.8587120175361633,"volume":258986764,"complete":true},{"date":"2024-06-18","close":0.7952439785003662,"adjusted":0.7952439785003662,"volume":434683856,"complete":true},{"date":"2024-06-19","close":0.8122090101242065,"adjusted":0.8122090101242065,"volume":233180885,"complete":true},{"date":"2024-06-20","close":0.8009269833564758,"adjusted":0.8009269833564758,"volume":233003450,"complete":true},{"date":"2024-06-21","close":0.8009799718856812,"adjusted":0.8009799718856812,"volume":223405761,"complete":true},{"date":"2024-06-22","close":0.8045200109481812,"adjusted":0.8045200109481812,"volume":107189509,"complete":true},{"date":"2024-06-23","close":0.7830759882926941,"adjusted":0.7830759882926941,"volume":124882340,"complete":true},{"date":"2024-06-24","close":0.818926990032196,"adjusted":0.818926990032196,"volume":308872036,"complete":true},{"date":"2024-06-25","close":0.830007016658783,"adjusted":0.830007016658783,"volume":198099923,"complete":true},{"date":"2024-06-26","close":0.8113800287246704,"adjusted":0.8113800287246704,"volume":171358374,"complete":true},{"date":"2024-06-27","close":0.8218340277671814,"adjusted":0.8218340277671814,"volume":170989906,"complete":true},{"date":"2024-06-28","close":0.790224015712738,"adjusted":0.790224015712738,"volume":179714417,"complete":true},{"date":"2024-06-29","close":0.778007984161377,"adjusted":0.778007984161377,"volume":103033702,"complete":true},{"date":"2024-06-30","close":0.8009399771690369,"adjusted":0.8009399771690369,"volume":121634904,"complete":true},{"date":"2024-07-01","close":0.7800559997558594,"adjusted":0.7800559997558594,"volume":148894055,"complete":true},{"date":"2024-07-02","close":0.7818350195884705,"adjusted":0.7818350195884705,"volume":130079541,"complete":true},{"date":"2024-07-03","close":0.7641689777374268,"adjusted":0.7641689777374268,"volume":231403944,"complete":true},{"date":"2024-07-04","close":0.6781859993934631,"adjusted":0.6781859993934631,"volume":376761672,"complete":true},{"date":"2024-07-05","close":0.6225379705429077,"adjusted":0.6225379705429077,"volume":481675910,"complete":true},{"date":"2024-07-06","close":0.6946300268173218,"adjusted":0.6946300268173218,"volume":192061763,"complete":true},{"date":"2024-07-07","close":0.6506320238113403,"adjusted":0.6506320238113403,"volume":206910743,"complete":true},{"date":"2024-07-08","close":0.6673129796981812,"adjusted":0.6673129796981812,"volume":344575850,"complete":true},{"date":"2024-07-09","close":0.7094460129737854,"adjusted":0.7094460129737854,"volume":209928322,"complete":true},{"date":"2024-07-10","close":0.7141479849815369,"adjusted":0.7141479849815369,"volume":200276011,"complete":true},{"date":"2024-07-11","close":0.6937819719314575,"adjusted":0.6937819719314575,"volume":185541046,"complete":true},{"date":"2024-07-12","close":0.6994410157203674,"adjusted":0.6994410157203674,"volume":143576972,"complete":true},{"date":"2024-07-13","close":0.7005739808082581,"adjusted":0.7005739808082581,"volume":135679912,"complete":true},{"date":"2024-07-14","close":0.7214109897613525,"adjusted":0.7214109897613525,"volume":142516107,"complete":true},{"date":"2024-07-15","close":0.7745199799537659,"adjusted":0.7745199799537659,"volume":234544560,"complete":true},{"date":"2024-07-16","close":0.7518429756164551,"adjusted":0.7518429756164551,"volume":267185451,"complete":true},{"date":"2024-07-17","close":0.7476199865341187,"adjusted":0.7476199865341187,"volume":262497791,"complete":true},{"date":"2024-07-18","close":0.7477080225944519,"adjusted":0.7477080225944519,"volume":210695789,"complete":true},{"date":"2024-07-19","close":0.7751269936561584,"adjusted":0.7751269936561584,"volume":191886958,"complete":true},{"date":"2024-07-20","close":0.7796609997749329,"adjusted":0.7796609997749329,"volume":176180028,"complete":true},{"date":"2024-07-21","close":0.802951991558075,"adjusted":0.802951991558075,"volume":220102427,"complete":true},{"date":"2024-07-22","close":0.7602069973945618,"adjusted":0.7602069973945618,"volume":193939219,"complete":true},{"date":"2024-07-23","close":0.7990610003471375,"adjusted":0.7990610003471375,"volume":575190637,"complete":true},{"date":"2024-07-24","close":0.7399849891662598,"adjusted":0.7399849891662598,"volume":225421702,"complete":true},{"date":"2024-07-25","close":0.6985639929771423,"adjusted":0.6985639929771423,"volume":309398265,"complete":true},{"date":"2024-07-26","close":0.7272120118141174,"adjusted":0.7272120118141174,"volume":179726943,"complete":true},{"date":"2024-07-27","close":0.7215710282325745,"adjusted":0.7215710282325745,"volume":170167475,"complete":true},{"date":"2024-07-28","close":0.7128220200538635,"adjusted":0.7128220200538635,"volume":109952118,"complete":true},{"date":"2024-07-29","close":0.70449298620224,"adjusted":0.70449298620224,"volume":184355950,"complete":true},{"date":"2024-07-30","close":0.6777330040931702,"adjusted":0.6777330040931702,"volume":147457823,"complete":true},{"date":"2024-07-31","close":0.6576259732246399,"adjusted":0.6576259732246399,"volume":156321086,"complete":true},{"date":"2024-08-01","close":0.6540229916572571,"adjusted":0.6540229916572571,"volume":226353934,"complete":true},{"date":"2024-08-02","close":0.603007972240448,"adjusted":0.603007972240448,"volume":211725695,"complete":true},{"date":"2024-08-03","close":0.6074709892272949,"adjusted":0.6074709892272949,"volume":218280478,"complete":true},{"date":"2024-08-04","close":0.5652790069580078,"adjusted":0.5652790069580078,"volume":233083992,"complete":true},{"date":"2024-08-05","close":0.48201099038124084,"adjusted":0.48201099038124084,"volume":770178303,"complete":true},{"date":"2024-08-06","close":0.5023149847984314,"adjusted":0.5023149847984314,"volume":282704658,"complete":true},{"date":"2024-08-07","close":0.4838849902153015,"adjusted":0.4838849902153015,"volume":249203765,"complete":true},{"date":"2024-08-08","close":0.5542659759521484,"adjusted":0.5542659759521484,"volume":245287709,"complete":true},{"date":"2024-08-09","close":0.5779290199279785,"adjusted":0.5779290199279785,"volume":295374261,"complete":true},{"date":"2024-08-10","close":0.5770509839057922,"adjusted":0.5770509839057922,"volume":179645092,"complete":true},{"date":"2024-08-11","close":0.5522509813308716,"adjusted":0.5522509813308716,"volume":186828928,"complete":true},{"date":"2024-08-12","close":0.5897110104560852,"adjusted":0.5897110104560852,"volume":260037895,"complete":true},{"date":"2024-08-13","close":0.5788819789886475,"adjusted":0.5788819789886475,"volume":165329359,"complete":true},{"date":"2024-08-14","close":0.5618590116500854,"adjusted":0.5618590116500854,"volume":185298295,"complete":true},{"date":"2024-08-15","close":0.5365560054779053,"adjusted":0.5365560054779053,"volume":187801831,"complete":true},{"date":"2024-08-16","close":0.5341299772262573,"adjusted":0.5341299772262573,"volume":150522266,"complete":true},{"date":"2024-08-17","close":0.5400940179824829,"adjusted":0.5400940179824829,"volume":81397952,"complete":true},{"date":"2024-08-18","close":0.5374429821968079,"adjusted":0.5374429821968079,"volume":101150532,"complete":true},{"date":"2024-08-19","close":0.5387600064277649,"adjusted":0.5387600064277649,"volume":141166595,"complete":true},{"date":"2024-08-20","close":0.5377510190010071,"adjusted":0.5377510190010071,"volume":145772723,"complete":true},{"date":"2024-08-21","close":0.5529149770736694,"adjusted":0.5529149770736694,"volume":151774858,"complete":true},{"date":"2024-08-22","close":0.5616099834442139,"adjusted":0.5616099834442139,"volume":150315260,"complete":true},{"date":"2024-08-23","close":0.60282301902771,"adjusted":0.60282301902771,"volume":212597230,"complete":true},{"date":"2024-08-24","close":0.6213719844818115,"adjusted":0.6213719844818115,"volume":207922248,"complete":true},{"date":"2024-08-25","close":0.5977420210838318,"adjusted":0.5977420210838318,"volume":179544294,"complete":true},{"date":"2024-08-26","close":0.5724220275878906,"adjusted":0.5724220275878906,"volume":191402747,"complete":true},{"date":"2024-08-27","close":0.5254759788513184,"adjusted":0.5254759788513184,"volume":220060457,"complete":true},{"date":"2024-08-28","close":0.5217499732971191,"adjusted":0.5217499732971191,"volume":231217377,"complete":true},{"date":"2024-08-29","close":0.5128980278968811,"adjusted":0.5128980278968811,"volume":149262961,"complete":true},{"date":"2024-08-30","close":0.5138019919395447,"adjusted":0.5138019919395447,"volume":172055626,"complete":true},{"date":"2024-08-31","close":0.513463020324707,"adjusted":0.513463020324707,"volume":72760545,"complete":true},{"date":"2024-09-01","close":0.4900839924812317,"adjusted":0.4900839924812317,"volume":120873820,"complete":true},{"date":"2024-09-02","close":0.5166410207748413,"adjusted":0.5166410207748413,"volume":145160793,"complete":true},{"date":"2024-09-03","close":0.4942460060119629,"adjusted":0.4942460060119629,"volume":122213255,"complete":true},{"date":"2024-09-04","close":0.49698498845100403,"adjusted":0.49698498845100403,"volume":176519242,"complete":true},{"date":"2024-09-05","close":0.4970250129699707,"adjusted":0.4970250129699707,"volume":127486647,"complete":true},{"date":"2024-09-06","close":0.4806640148162842,"adjusted":0.4806640148162842,"volume":270650953,"complete":true},{"date":"2024-09-07","close":0.5009490251541138,"adjusted":0.5009490251541138,"volume":113333381,"complete":true},{"date":"2024-09-08","close":0.5085440278053284,"adjusted":0.5085440278053284,"volume":105299201,"complete":true},{"date":"2024-09-09","close":0.5239560008049011,"adjusted":0.5239560008049011,"volume":151008886,"complete":true},{"date":"2024-09-10","close":0.5340189933776855,"adjusted":0.5340189933776855,"volume":140255493,"complete":true},{"date":"2024-09-11","close":0.51487797498703,"adjusted":0.51487797498703,"volume":162649175,"complete":true},{"date":"2024-09-12","close":0.5248730182647705,"adjusted":0.5248730182647705,"volume":115842285,"complete":true},{"date":"2024-09-13","close":0.5375459790229797,"adjusted":0.5375459790229797,"volume":139214126,"complete":true},{"date":"2024-09-14","close":0.5309540033340454,"adjusted":0.5309540033340454,"volume":77407193,"complete":true},{"date":"2024-09-15","close":0.5119569897651672,"adjusted":0.5119569897651672,"volume":114246289,"complete":true},{"date":"2024-09-16","close":0.5106790065765381,"adjusted":0.5106790065765381,"volume":140137130,"complete":true},{"date":"2024-09-17","close":0.5221120119094849,"adjusted":0.5221120119094849,"volume":151457801,"complete":true},{"date":"2024-09-18","close":0.5274659991264343,"adjusted":0.5274659991264343,"volume":163161537,"complete":true},{"date":"2024-09-19","close":0.5573520064353943,"adjusted":0.5573520064353943,"volume":228951084,"complete":true},{"date":"2024-09-20","close":0.5761709809303284,"adjusted":0.5761709809303284,"volume":203176353,"complete":true},{"date":"2024-09-21","close":0.6166520118713379,"adjusted":0.6166520118713379,"volume":211150871,"complete":true},{"date":"2024-09-22","close":0.6005759835243225,"adjusted":0.6005759835243225,"volume":179761437,"complete":true},{"date":"2024-09-23","close":0.5995360016822815,"adjusted":0.5995360016822815,"volume":215736999,"complete":true},{"date":"2024-09-24","close":0.6146360039710999,"adjusted":0.6146360039710999,"volume":226830726,"complete":true},{"date":"2024-09-25","close":0.598347008228302,"adjusted":0.598347008228302,"volume":258446316,"complete":true},{"date":"2024-09-26","close":0.6197599768638611,"adjusted":0.6197599768638611,"volume":307177773,"complete":true},{"date":"2024-09-27","close":0.6679419875144958,"adjusted":0.6679419875144958,"volume":321644527,"complete":true},{"date":"2024-09-28","close":0.648177981376648,"adjusted":0.648177981376648,"volume":207665523,"complete":true},{"date":"2024-09-29","close":0.6463069915771484,"adjusted":0.6463069915771484,"volume":197382885,"complete":true},{"date":"2024-09-30","close":0.6043400168418884,"adjusted":0.6043400168418884,"volume":273559772,"complete":true},{"date":"2024-10-01","close":0.5514010190963745,"adjusted":0.5514010190963745,"volume":382598010,"complete":true},{"date":"2024-10-02","close":0.5321829915046692,"adjusted":0.5321829915046692,"volume":284134741,"complete":true},{"date":"2024-10-03","close":0.5332890152931213,"adjusted":0.5332890152931213,"volume":268140133,"complete":true},{"date":"2024-10-04","close":0.5649830102920532,"adjusted":0.5649830102920532,"volume":203466527,"complete":true},{"date":"2024-10-05","close":0.5504559874534607,"adjusted":0.5504559874534607,"volume":130129671,"complete":true},{"date":"2024-10-06","close":0.5588160157203674,"adjusted":0.5588160157203674,"volume":125158851,"complete":true},{"date":"2024-10-07","close":0.5498960018157959,"adjusted":0.5498960018157959,"volume":221826169,"complete":true},{"date":"2024-10-08","close":0.5410839915275574,"adjusted":0.5410839915275574,"volume":204361606,"complete":true},{"date":"2024-10-09","close":0.5209680199623108,"adjusted":0.5209680199623108,"volume":176950977,"complete":true},{"date":"2024-10-10","close":0.5249230265617371,"adjusted":0.5249230265617371,"volume":177324526,"complete":true},{"date":"2024-10-11","close":0.5335819721221924,"adjusted":0.5335819721221924,"volume":181080426,"complete":true},{"date":"2024-10-12","close":0.5382670164108276,"adjusted":0.5382670164108276,"volume":190534463,"complete":true},{"date":"2024-10-13","close":0.5279319882392883,"adjusted":0.5279319882392883,"volume":210175863,"complete":true},{"date":"2024-10-14","close":0.5642549991607666,"adjusted":0.5642549991607666,"volume":271588004,"complete":true},{"date":"2024-10-15","close":0.5675370097160339,"adjusted":0.5675370097160339,"volume":355138633,"complete":true},{"date":"2024-10-16","close":0.5578619837760925,"adjusted":0.5578619837760925,"volume":295652803,"complete":true},{"date":"2024-10-17","close":0.5464469790458679,"adjusted":0.5464469790458679,"volume":184998439,"complete":true},{"date":"2024-10-18","close":0.5637900233268738,"adjusted":0.5637900233268738,"volume":158642622,"complete":true},{"date":"2024-10-19","close":0.566806972026825,"adjusted":0.566806972026825,"volume":114025112,"complete":true},{"date":"2024-10-20","close":0.6135169863700867,"adjusted":0.6135169863700867,"volume":288276921,"complete":true},{"date":"2024-10-21","close":0.5882250070571899,"adjusted":0.5882250070571899,"volume":213856945,"complete":true},{"date":"2024-10-22","close":0.5790209770202637,"adjusted":0.5790209770202637,"volume":186887995,"complete":true},{"date":"2024-10-23","close":0.5571929812431335,"adjusted":0.5571929812431335,"volume":196676049,"complete":true},{"date":"2024-10-24","close":0.5620430111885071,"adjusted":0.5620430111885071,"volume":148033112,"complete":true},{"date":"2024-10-25","close":0.5065299868583679,"adjusted":0.5065299868583679,"volume":328535593,"complete":true},{"date":"2024-10-26","close":0.5138019919395447,"adjusted":0.5138019919395447,"volume":174478633,"complete":true},{"date":"2024-10-27","close":0.5195289850234985,"adjusted":0.5195289850234985,"volume":98433223,"complete":true},{"date":"2024-10-28","close":0.5225039720535278,"adjusted":0.5225039720535278,"volume":197781847,"complete":true},{"date":"2024-10-29","close":0.5466960072517395,"adjusted":0.5466960072517395,"volume":184810692,"complete":true},{"date":"2024-10-30","close":0.5576549768447876,"adjusted":0.5576549768447876,"volume":246462528,"complete":true},{"date":"2024-10-31","close":0.5265840291976929,"adjusted":0.5265840291976929,"volume":171655238,"complete":true},{"date":"2024-11-01","close":0.5194069743156433,"adjusted":0.5194069743156433,"volume":180473081,"complete":true},{"date":"2024-11-02","close":0.5038740038871765,"adjusted":0.5038740038871765,"volume":104413684,"complete":true},{"date":"2024-11-03","close":0.4821619987487793,"adjusted":0.4821619987487793,"volume":241028554,"complete":true},{"date":"2024-11-04","close":0.4730280041694641,"adjusted":0.4730280041694641,"volume":166293936,"complete":true},{"date":"2024-11-05","close":0.49077698588371277,"adjusted":0.49077698588371277,"volume":153597673,"complete":true},{"date":"2024-11-06","close":0.5549529790878296,"adjusted":0.5549529790878296,"volume":389306833,"complete":true},{"date":"2024-11-07","close":0.5791910290718079,"adjusted":0.5791910290718079,"volume":442476744,"complete":true},{"date":"2024-11-08","close":0.5932909846305847,"adjusted":0.5932909846305847,"volume":327962774,"complete":true},{"date":"2024-11-09","close":0.6204090118408203,"adjusted":0.6204090118408203,"volume":334089958,"complete":true},{"date":"2024-11-10","close":0.6301230192184448,"adjusted":0.6301230192184448,"volume":629421009,"complete":true},{"date":"2024-11-11","close":0.6713160276412964,"adjusted":0.6713160276412964,"volume":739291311,"complete":true},{"date":"2024-11-12","close":0.6327639818191528,"adjusted":0.6327639818191528,"volume":1022923263,"complete":true},{"date":"2024-11-13","close":0.612093985080719,"adjusted":0.612093985080719,"volume":840465141,"complete":true},{"date":"2024-11-14","close":0.5793910026550293,"adjusted":0.5793910026550293,"volume":546688272,"complete":true},{"date":"2024-11-15","close":0.6086710095405579,"adjusted":0.6086710095405579,"volume":404578181,"complete":true},{"date":"2024-11-16","close":0.7247250080108643,"adjusted":0.7247250080108643,"volume":946641087,"complete":true},{"date":"2024-11-17","close":0.6739000082015991,"adjusted":0.6739000082015991,"volume":650650773,"complete":true},{"date":"2024-11-18","close":0.7377139925956726,"adjusted":0.7377139925956726,"volume":742278290,"complete":true},{"date":"2024-11-19","close":0.693041980266571,"adjusted":0.693041980266571,"volume":548549192,"complete":true},{"date":"2024-11-20","close":0.6716089844703674,"adjusted":0.6716089844703674,"volume":525441389,"complete":true},{"date":"2024-11-21","close":0.7802169919013977,"adjusted":0.7802169919013977,"volume":1324694956,"complete":true},{"date":"2024-11-22","close":0.8100100159645081,"adjusted":0.8100100159645081,"volume":1016831920,"complete":true},{"date":"2024-11-23","close":0.8556240200996399,"adjusted":0.8556240200996399,"volume":1233139622,"complete":true},{"date":"2024-11-24","close":0.8615769743919373,"adjusted":0.8615769743919373,"volume":1054360538,"complete":true},{"date":"2024-11-25","close":0.9053710103034973,"adjusted":0.9053710103034973,"volume":1557056865,"complete":true},{"date":"2024-11-26","close":0.8705350160598755,"adjusted":0.8705350160598755,"volume":1038503485,"complete":true},{"date":"2024-11-27","close":0.9700940251350403,"adjusted":0.9700940251350403,"volume":1061106810,"complete":true},{"date":"2024-11-28","close":0.9145269989967346,"adjusted":0.9145269989967346,"volume":786655947,"complete":true},{"date":"2024-11-29","close":0.930171012878418,"adjusted":0.930171012878418,"volume":463872232,"complete":true},{"date":"2024-11-30","close":0.9734619855880737,"adjusted":0.9734619855880737,"volume":741720993,"complete":true},{"date":"2024-12-01","close":0.9702759981155396,"adjusted":0.9702759981155396,"volume":607850567,"complete":true},{"date":"2024-12-02","close":1.0262279510498047,"adjusted":1.0262279510498047,"volume":1245832172,"complete":true},{"date":"2024-12-03","close":1.0472229719161987,"adjusted":1.0472229719161987,"volume":1244795197,"complete":true},{"date":"2024-12-04","close":1.1348259449005127,"adjusted":1.1348259449005127,"volume":1477879971,"complete":true},{"date":"2024-12-05","close":1.1056489944458008,"adjusted":1.1056489944458008,"volume":1115810108,"complete":true},{"date":"2024-12-06","close":1.1758610010147095,"adjusted":1.1758610010147095,"volume":1167848500,"complete":true},{"date":"2024-12-07","close":1.1661770343780518,"adjusted":1.1661770343780518,"volume":549433624,"complete":true},{"date":"2024-12-08","close":1.1587810516357422,"adjusted":1.1587810516357422,"volume":492513402,"complete":true},{"date":"2024-12-09","close":0.9639959931373596,"adjusted":0.9639959931373596,"volume":1258166294,"complete":true},{"date":"2024-12-10","close":0.9393519759178162,"adjusted":0.9393519759178162,"volume":1232772757,"complete":true},{"date":"2024-12-11","close":1.0001540184020996,"adjusted":1.0001540184020996,"volume":744323119,"complete":true},{"date":"2024-12-12","close":1.0273220539093018,"adjusted":1.0273220539093018,"volume":970163392,"complete":true},{"date":"2024-12-13","close":1.0183990001678467,"adjusted":1.0183990001678467,"volume":795968946,"complete":true},{"date":"2024-12-14","close":0.9850879907608032,"adjusted":0.9850879907608032,"volume":528648304,"complete":true},{"date":"2024-12-15","close":1.015584945678711,"adjusted":1.015584945678711,"volume":504397404,"complete":true},{"date":"2024-12-16","close":1.0037189722061157,"adjusted":1.0037189722061157,"volume":825100037,"complete":true},{"date":"2024-12-17","close":0.9459940195083618,"adjusted":0.9459940195083618,"volume":655970939,"complete":true},{"date":"2024-12-18","close":0.8613560199737549,"adjusted":0.8613560199737549,"volume":765260694,"complete":true},{"date":"2024-12-19","close":0.7823129892349243,"adjusted":0.7823129892349243,"volume":906607658,"complete":true},{"date":"2024-12-20","close":0.7957239747047424,"adjusted":0.7957239747047424,"volume":926773258,"complete":true},{"date":"2024-12-21","close":0.7452049851417542,"adjusted":0.7452049851417542,"volume":564577230,"complete":true},{"date":"2024-12-22","close":0.7455779910087585,"adjusted":0.7455779910087585,"volume":422422985,"complete":true},{"date":"2024-12-23","close":0.7985439896583557,"adjusted":0.7985439896583557,"volume":540138276,"complete":true},{"date":"2024-12-24","close":0.8179060220718384,"adjusted":0.8179060220718384,"volume":380296823,"complete":true},{"date":"2024-12-25","close":0.8049629926681519,"adjusted":0.8049629926681519,"volume":306585426,"complete":true},{"date":"2024-12-26","close":0.7522709965705872,"adjusted":0.7522709965705872,"volume":320021376,"complete":true},{"date":"2024-12-27","close":0.7589840292930603,"adjusted":0.7589840292930603,"volume":374766344,"complete":true},{"date":"2024-12-28","close":0.7747849822044373,"adjusted":0.7747849822044373,"volume":195561897,"complete":true},{"date":"2024-12-29","close":0.7419049739837646,"adjusted":0.7419049739837646,"volume":217039067,"complete":true},{"date":"2024-12-30","close":0.7321109771728516,"adjusted":0.7321109771728516,"volume":370545834,"complete":true},{"date":"2024-12-31","close":0.7212629914283752,"adjusted":0.7212629914283752,"volume":232583952,"complete":true},{"date":"2025-01-01","close":0.7446920275688171,"adjusted":0.7446920275688171,"volume":195924020,"complete":true},{"date":"2025-01-02","close":0.7746570110321045,"adjusted":0.7746570110321045,"volume":310899828,"complete":true},{"date":"2025-01-03","close":0.8331440091133118,"adjusted":0.8331440091133118,"volume":348839237,"complete":true},{"date":"2025-01-04","close":0.8957920074462891,"adjusted":0.8957920074462891,"volume":561243001,"complete":true},{"date":"2025-01-05","close":0.9164749979972839,"adjusted":0.9164749979972839,"volume":483745164,"complete":true},{"date":"2025-01-06","close":0.9191640019416809,"adjusted":0.9191640019416809,"volume":594261402,"complete":true},{"date":"2025-01-07","close":0.8211569786071777,"adjusted":0.8211569786071777,"volume":504377813,"complete":true},{"date":"2025-01-08","close":0.788906991481781,"adjusted":0.788906991481781,"volume":551380006,"complete":true},{"date":"2025-01-09","close":0.7431390285491943,"adjusted":0.7431390285491943,"volume":411400244,"complete":true},{"date":"2025-01-10","close":0.7484409809112549,"adjusted":0.7484409809112549,"volume":405524465,"complete":true},{"date":"2025-01-11","close":0.743552029132843,"adjusted":0.743552029132843,"volume":234257404,"complete":true},{"date":"2025-01-12","close":0.7303850054740906,"adjusted":0.7303850054740906,"volume":208459345,"complete":true},{"date":"2025-01-13","close":0.7031189799308777,"adjusted":0.7031189799308777,"volume":428352736,"complete":true},{"date":"2025-01-14","close":0.7384170293807983,"adjusted":0.7384170293807983,"volume":248547164,"complete":true},{"date":"2025-01-15","close":0.7925419807434082,"adjusted":0.7925419807434082,"volume":353731817,"complete":true},{"date":"2025-01-16","close":0.7572299838066101,"adjusted":0.7572299838066101,"volume":382174486,"complete":true},{"date":"2025-01-17","close":0.8166000247001648,"adjusted":0.8166000247001648,"volume":336814189,"complete":true},{"date":"2025-01-18","close":0.767445981502533,"adjusted":0.767445981502533,"volume":398293186,"complete":true},{"date":"2025-01-19","close":0.6967930197715759,"adjusted":0.6967930197715759,"volume":906697229,"complete":true},{"date":"2025-01-20","close":0.6974660158157349,"adjusted":0.6974660158157349,"volume":841256344,"complete":true},{"date":"2025-01-21","close":0.7221180200576782,"adjusted":0.7221180200576782,"volume":403092627,"complete":true},{"date":"2025-01-22","close":0.7003039717674255,"adjusted":0.7003039717674255,"volume":266467188,"complete":true},{"date":"2025-01-23","close":0.7199190258979797,"adjusted":0.7199190258979797,"volume":357434534,"complete":true},{"date":"2025-01-24","close":0.6983529925346375,"adjusted":0.6983529925346375,"volume":281944432,"complete":true},{"date":"2025-01-25","close":0.7012079954147339,"adjusted":0.7012079954147339,"volume":166183657,"complete":true},{"date":"2025-01-26","close":0.6768289804458618,"adjusted":0.6768289804458618,"volume":156736166,"complete":true},{"date":"2025-01-27","close":0.6421520113945007,"adjusted":0.6421520113945007,"volume":438755135,"complete":true},{"date":"2025-01-28","close":0.5934079885482788,"adjusted":0.5934079885482788,"volume":238150105,"complete":true},{"date":"2025-01-29","close":0.605105996131897,"adjusted":0.605105996131897,"volume":255054552,"complete":true},{"date":"2025-01-30","close":0.6305029988288879,"adjusted":0.6305029988288879,"volume":210996523,"complete":true},{"date":"2025-01-31","close":0.641061007976532,"adjusted":0.641061007976532,"volume":313864308,"complete":true},{"date":"2025-02-01","close":0.5791019797325134,"adjusted":0.5791019797325134,"volume":387234225,"complete":true},{"date":"2025-02-02","close":0.4933150112628937,"adjusted":0.4933150112628937,"volume":506308283,"complete":true},{"date":"2025-02-03","close":0.5103219747543335,"adjusted":0.5103219747543335,"volume":984250778,"complete":true},{"date":"2025-02-04","close":0.47837701439857483,"adjusted":0.47837701439857483,"volume":483060438,"complete":true},{"date":"2025-02-05","close":0.4707930088043213,"adjusted":0.4707930088043213,"volume":265400873,"complete":true},{"date":"2025-02-06","close":0.44583600759506226,"adjusted":0.44583600759506226,"volume":294816225,"complete":true},{"date":"2025-02-07","close":0.43247899413108826,"adjusted":0.43247899413108826,"volume":263357456,"complete":true},{"date":"2025-02-08","close":0.4506779909133911,"adjusted":0.4506779909133911,"volume":132346342,"complete":true},{"date":"2025-02-09","close":0.449957013130188,"adjusted":0.449957013130188,"volume":145450875,"complete":true},{"date":"2025-02-10","close":0.47189098596572876,"adjusted":0.47189098596572876,"volume":183140799,"complete":true},{"date":"2025-02-11","close":0.4630550146102905,"adjusted":0.4630550146102905,"volume":176074983,"complete":true},{"date":"2025-02-12","close":0.4933280050754547,"adjusted":0.4933280050754547,"volume":272876627,"complete":true},{"date":"2025-02-13","close":0.4875119924545288,"adjusted":0.4875119924545288,"volume":179286648,"complete":true},{"date":"2025-02-14","close":0.49791499972343445,"adjusted":0.49791499972343445,"volume":183806258,"complete":true},{"date":"2025-02-15","close":0.47690901160240173,"adjusted":0.47690901160240173,"volume":95496885,"complete":true},{"date":"2025-02-16","close":0.47423699498176575,"adjusted":0.47423699498176575,"volume":116855106,"complete":true},{"date":"2025-02-17","close":0.4955410063266754,"adjusted":0.4955410063266754,"volume":206581885,"complete":true},{"date":"2025-02-18","close":0.45958900451660156,"adjusted":0.45958900451660156,"volume":252923227,"complete":true},{"date":"2025-02-19","close":0.4715459942817688,"adjusted":0.4715459942817688,"volume":151621231,"complete":true},{"date":"2025-02-20","close":0.49119800329208374,"adjusted":0.49119800329208374,"volume":197746671,"complete":true},{"date":"2025-02-21","close":0.4672529995441437,"adjusted":0.4672529995441437,"volume":269286354,"complete":true},{"date":"2025-02-22","close":0.4770300090312958,"adjusted":0.4770300090312958,"volume":137930537,"complete":true},{"date":"2025-02-23","close":0.4785749912261963,"adjusted":0.4785749912261963,"volume":122275827,"complete":true},{"date":"2025-02-24","close":0.41081100702285767,"adjusted":0.41081100702285767,"volume":274521241,"complete":true},{"date":"2025-02-25","close":0.4196139872074127,"adjusted":0.4196139872074127,"volume":350535262,"complete":true},{"date":"2025-02-26","close":0.4207040071487427,"adjusted":0.4207040071487427,"volume":208963431,"complete":true},{"date":"2025-02-27","close":0.42452698945999146,"adjusted":0.42452698945999146,"volume":180914349,"complete":true},{"date":"2025-02-28","close":0.42184799909591675,"adjusted":0.42184799909591675,"volume":314422500,"complete":true},{"date":"2025-03-01","close":0.4177300035953522,"adjusted":0.4177300035953522,"volume":142438536,"complete":true},{"date":"2025-03-02","close":0.4627020061016083,"adjusted":0.4627020061016083,"volume":293130218,"complete":true},{"date":"2025-03-03","close":0.3916729986667633,"adjusted":0.3916729986667633,"volume":306248319,"complete":true},{"date":"2025-03-04","close":0.37975800037384033,"adjusted":0.37975800037384033,"volume":333712056,"complete":true},{"date":"2025-03-05","close":0.41678398847579956,"adjusted":0.41678398847579956,"volume":388810274,"complete":true},{"date":"2025-03-06","close":0.4041379988193512,"adjusted":0.4041379988193512,"volume":195903876,"complete":true},{"date":"2025-03-07","close":0.39451101422309875,"adjusted":0.39451101422309875,"volume":223157956,"complete":true},{"date":"2025-03-08","close":0.397379994392395,"adjusted":0.397379994392395,"volume":116662172,"complete":true},{"date":"2025-03-09","close":0.34876999258995056,"adjusted":0.34876999258995056,"volume":164295240,"complete":true},{"date":"2025-03-10","close":0.32143300771713257,"adjusted":0.32143300771713257,"volume":249853858,"complete":true},{"date":"2025-03-11","close":0.33709898591041565,"adjusted":0.33709898591041565,"volume":292385055,"complete":true},{"date":"2025-03-12","close":0.3485350012779236,"adjusted":0.3485350012779236,"volume":202908010,"complete":true},{"date":"2025-03-13","close":0.3434329926967621,"adjusted":0.3434329926967621,"volume":156429976,"complete":true},{"date":"2025-03-14","close":0.358568012714386,"adjusted":0.358568012714386,"volume":144134411,"complete":true},{"date":"2025-03-15","close":0.36458998918533325,"adjusted":0.36458998918533325,"volume":99783263,"complete":true},{"date":"2025-03-16","close":0.3484390079975128,"adjusted":0.3484390079975128,"volume":122693160,"complete":true},{"date":"2025-03-17","close":0.3695969879627228,"adjusted":0.3695969879627228,"volume":161739588,"complete":true},{"date":"2025-03-18","close":0.3713560104370117,"adjusted":0.3713560104370117,"volume":116151554,"complete":true},{"date":"2025-03-19","close":0.38539499044418335,"adjusted":0.38539499044418335,"volume":197750274,"complete":true},{"date":"2025-03-20","close":0.3754830062389374,"adjusted":0.3754830062389374,"volume":121833683,"complete":true},{"date":"2025-03-21","close":0.35947099328041077,"adjusted":0.35947099328041077,"volume":107406334,"complete":true},{"date":"2025-03-22","close":0.3648509979248047,"adjusted":0.3648509979248047,"volume":72469467,"complete":true},{"date":"2025-03-23","close":0.3681409955024719,"adjusted":0.3681409955024719,"volume":80073334,"complete":true},{"date":"2025-03-24","close":0.3898850083351135,"adjusted":0.3898850083351135,"volume":151739508,"complete":true},{"date":"2025-03-25","close":0.39351698756217957,"adjusted":0.39351698756217957,"volume":106642542,"complete":true},{"date":"2025-03-26","close":0.38189101219177246,"adjusted":0.38189101219177246,"volume":105572788,"complete":true},{"date":"2025-03-27","close":0.38435399532318115,"adjusted":0.38435399532318115,"volume":93371873,"complete":true},{"date":"2025-03-28","close":0.3476009964942932,"adjusted":0.3476009964942932,"volume":129926457,"complete":true},{"date":"2025-03-29","close":0.33092600107192993,"adjusted":0.33092600107192993,"volume":120727394,"complete":true},{"date":"2025-03-30","close":0.33165600895881653,"adjusted":0.33165600895881653,"volume":101471327,"complete":true},{"date":"2025-03-31","close":0.32799598574638367,"adjusted":0.32799598574638367,"volume":117149341,"complete":true},{"date":"2025-04-01","close":0.3335860073566437,"adjusted":0.3335860073566437,"volume":103379595,"complete":true},{"date":"2025-04-02","close":0.3073669970035553,"adjusted":0.3073669970035553,"volume":199879444,"complete":true},{"date":"2025-04-03","close":0.31030499935150146,"adjusted":0.31030499935150146,"volume":142813548,"complete":true},{"date":"2025-04-04","close":0.3122290074825287,"adjusted":0.3122290074825287,"volume":130431706,"complete":true},{"date":"2025-04-05","close":0.30920499563217163,"adjusted":0.30920499563217163,"volume":56539233,"complete":true},{"date":"2025-04-06","close":0.26769599318504333,"adjusted":0.26769599318504333,"volume":160417907,"complete":true},{"date":"2025-04-07","close":0.27435898780822754,"adjusted":0.27435898780822754,"volume":327528799,"complete":true},{"date":"2025-04-08","close":0.2641240060329437,"adjusted":0.2641240060329437,"volume":152909548,"complete":true},{"date":"2025-04-09","close":0.2930929958820343,"adjusted":0.2930929958820343,"volume":218973410,"complete":true},{"date":"2025-04-10","close":0.2863520085811615,"adjusted":0.2863520085811615,"volume":142967738,"complete":true},{"date":"2025-04-11","close":0.2952690124511719,"adjusted":0.2952690124511719,"volume":125750111,"complete":true},{"date":"2025-04-12","close":0.31084001064300537,"adjusted":0.31084001064300537,"volume":92195252,"complete":true},{"date":"2025-04-13","close":0.3003830015659332,"adjusted":0.3003830015659332,"volume":124246234,"complete":true},{"date":"2025-04-14","close":0.29545098543167114,"adjusted":0.29545098543167114,"volume":134794339,"complete":true},{"date":"2025-04-15","close":0.2801859974861145,"adjusted":0.2801859974861145,"volume":107476935,"complete":true},{"date":"2025-04-16","close":0.27871501445770264,"adjusted":0.27871501445770264,"volume":132621098,"complete":true},{"date":"2025-04-17","close":0.28227999806404114,"adjusted":0.28227999806404114,"volume":93769475,"complete":true},{"date":"2025-04-18","close":0.29069700837135315,"adjusted":0.29069700837135315,"volume":81924856,"complete":true},{"date":"2025-04-19","close":0.30051499605178833,"adjusted":0.30051499605178833,"volume":77259745,"complete":true},{"date":"2025-04-20","close":0.30441001057624817,"adjusted":0.30441001057624817,"volume":74256632,"complete":true},{"date":"2025-04-21","close":0.29952099919319153,"adjusted":0.29952099919319153,"volume":102291955,"complete":true},{"date":"2025-04-22","close":0.3224320113658905,"adjusted":0.3224320113658905,"volume":165455634,"complete":true},{"date":"2025-04-23","close":0.33914899826049805,"adjusted":0.33914899826049805,"volume":202454328,"complete":true},{"date":"2025-04-24","close":0.3419469892978668,"adjusted":0.3419469892978668,"volume":159455159,"complete":true},{"date":"2025-04-25","close":0.3465679883956909,"adjusted":0.3465679883956909,"volume":142188233,"complete":true},{"date":"2025-04-26","close":0.3529619872570038,"adjusted":0.3529619872570038,"volume":114657219,"complete":true},{"date":"2025-04-27","close":0.3363189995288849,"adjusted":0.3363189995288849,"volume":126632375,"complete":true},{"date":"2025-04-28","close":0.33594000339508057,"adjusted":0.33594000339508057,"volume":136332753,"complete":true},{"date":"2025-04-29","close":0.32785800099372864,"adjusted":0.32785800099372864,"volume":117267572,"complete":true},{"date":"2025-04-30","close":0.3258669972419739,"adjusted":0.3258669972419739,"volume":125876429,"complete":true},{"date":"2025-05-01","close":0.3393949866294861,"adjusted":0.3393949866294861,"volume":112367221,"complete":true},{"date":"2025-05-02","close":0.33872100710868835,"adjusted":0.33872100710868835,"volume":97526614,"complete":true},{"date":"2025-05-03","close":0.3199850022792816,"adjusted":0.3199850022792816,"volume":103809515,"complete":true},{"date":"2025-05-04","close":0.3109239935874939,"adjusted":0.3109239935874939,"volume":92794230,"complete":true},{"date":"2025-05-05","close":0.31130900979042053,"adjusted":0.31130900979042053,"volume":95618169,"complete":true},{"date":"2025-05-06","close":0.3084700107574463,"adjusted":0.3084700107574463,"volume":104152806,"complete":true},{"date":"2025-05-07","close":0.31083300709724426,"adjusted":0.31083300709724426,"volume":132027402,"complete":true},{"date":"2025-05-08","close":0.3618600070476532,"adjusted":0.3618600070476532,"volume":233648926,"complete":true},{"date":"2025-05-09","close":0.37837499380111694,"adjusted":0.37837499380111694,"volume":290391114,"complete":true},{"date":"2025-05-10","close":0.48322200775146484,"adjusted":0.48322200775146484,"volume":653517884,"complete":true},{"date":"2025-05-11","close":0.45072901248931885,"adjusted":0.45072901248931885,"volume":540009679,"complete":true},{"date":"2025-05-12","close":0.4302099943161011,"adjusted":0.4302099943161011,"volume":472124745,"complete":true},{"date":"2025-05-13","close":0.45640799403190613,"adjusted":0.45640799403190613,"volume":362367525,"complete":true},{"date":"2025-05-14","close":0.42709699273109436,"adjusted":0.42709699273109436,"volume":256719501,"complete":true},{"date":"2025-05-15","close":0.3972809910774231,"adjusted":0.3972809910774231,"volume":303175269,"complete":true},{"date":"2025-05-16","close":0.3900260031223297,"adjusted":0.3900260031223297,"volume":219947943,"complete":true},{"date":"2025-05-17","close":0.37590500712394714,"adjusted":0.37590500712394714,"volume":193588867,"complete":true},{"date":"2025-05-18","close":0.39660200476646423,"adjusted":0.39660200476646423,"volume":248441565,"complete":true},{"date":"2025-05-19","close":0.39217498898506165,"adjusted":0.39217498898506165,"volume":215726237,"complete":true},{"date":"2025-05-20","close":0.39360499382019043,"adjusted":0.39360499382019043,"volume":192931092,"complete":true},{"date":"2025-05-21","close":0.41098499298095703,"adjusted":0.41098499298095703,"volume":306512611,"complete":true},{"date":"2025-05-22","close":0.42866501212120056,"adjusted":0.42866501212120056,"volume":308353897,"complete":true},{"date":"2025-05-23","close":0.39010199904441833,"adjusted":0.39010199904441833,"volume":325399950,"complete":true},{"date":"2025-05-24","close":0.39243900775909424,"adjusted":0.39243900775909424,"volume":113940934,"complete":true},{"date":"2025-05-25","close":0.39410600066185,"adjusted":0.39410600066185,"volume":121175491,"complete":true},{"date":"2025-05-26","close":0.39212000370025635,"adjusted":0.39212000370025635,"volume":158375662,"complete":true},{"date":"2025-05-27","close":0.40217500925064087,"adjusted":0.40217500925064087,"volume":195685407,"complete":true},{"date":"2025-05-28","close":0.40931299328804016,"adjusted":0.40931299328804016,"volume":218232942,"complete":true},{"date":"2025-05-29","close":0.3954089879989624,"adjusted":0.3954089879989624,"volume":336610832,"complete":true},{"date":"2025-05-30","close":0.3334999978542328,"adjusted":0.3334999978542328,"volume":369568240,"complete":true},{"date":"2025-05-31","close":0.34010300040245056,"adjusted":0.34010300040245056,"volume":208362990,"complete":true},{"date":"2025-06-01","close":0.3420819938182831,"adjusted":0.3420819938182831,"volume":120477801,"complete":true},{"date":"2025-06-02","close":0.3586849868297577,"adjusted":0.3586849868297577,"volume":167573958,"complete":true},{"date":"2025-06-03","close":0.35986998677253723,"adjusted":0.35986998677253723,"volume":170584682,"complete":true},{"date":"2025-06-04","close":0.35949599742889404,"adjusted":0.35949599742889404,"volume":186372956,"complete":true},{"date":"2025-06-05","close":0.3243910074234009,"adjusted":0.3243910074234009,"volume":227678625,"complete":true},{"date":"2025-06-06","close":0.33235201239585876,"adjusted":0.33235201239585876,"volume":157353106,"complete":true},{"date":"2025-06-07","close":0.3480069935321808,"adjusted":0.3480069935321808,"volume":96853694,"complete":true},{"date":"2025-06-08","close":0.342164009809494,"adjusted":0.342164009809494,"volume":90024085,"complete":true},{"date":"2025-06-09","close":0.36874398589134216,"adjusted":0.36874398589134216,"volume":137498240,"complete":true},{"date":"2025-06-10","close":0.4130620062351227,"adjusted":0.4130620062351227,"volume":349870932,"complete":true},{"date":"2025-06-11","close":0.39802101254463196,"adjusted":0.39802101254463196,"volume":294602381,"complete":true},{"date":"2025-06-12","close":0.3675200045108795,"adjusted":0.3675200045108795,"volume":223648165,"complete":true},{"date":"2025-06-13","close":0.34831899404525757,"adjusted":0.34831899404525757,"volume":353325777,"complete":true},{"date":"2025-06-14","close":0.33360299468040466,"adjusted":0.33360299468040466,"volume":144351423,"complete":true},{"date":"2025-06-15","close":0.32765498757362366,"adjusted":0.32765498757362366,"volume":159756484,"complete":true},{"date":"2025-06-16","close":0.3181999921798706,"adjusted":0.3181999921798706,"volume":234913150,"complete":true},{"date":"2025-06-17","close":0.30400800704956055,"adjusted":0.30400800704956055,"volume":248413112,"complete":true},{"date":"2025-06-18","close":0.3070560097694397,"adjusted":0.3070560097694397,"volume":203753683,"complete":true},{"date":"2025-06-19","close":0.30125099420547485,"adjusted":0.30125099420547485,"volume":131564416,"complete":true},{"date":"2025-06-20","close":0.28669700026512146,"adjusted":0.28669700026512146,"volume":202549035,"complete":true},{"date":"2025-06-21","close":0.27393001317977905,"adjusted":0.27393001317977905,"volume":167036334,"complete":true},{"date":"2025-06-22","close":0.2673780024051666,"adjusted":0.2673780024051666,"volume":249816286,"complete":true},{"date":"2025-06-23","close":0.302962988615036,"adjusted":0.302962988615036,"volume":269058311,"complete":true},{"date":"2025-06-24","close":0.31463199853897095,"adjusted":0.31463199853897095,"volume":290115484,"complete":true},{"date":"2025-06-25","close":0.3088209927082062,"adjusted":0.3088209927082062,"volume":224628513,"complete":true},{"date":"2025-06-26","close":0.3021169900894165,"adjusted":0.3021169900894165,"volume":211571145,"complete":true},{"date":"2025-06-27","close":0.3057830035686493,"adjusted":0.3057830035686493,"volume":182032876,"complete":true},{"date":"2025-06-28","close":0.3117850124835968,"adjusted":0.3117850124835968,"volume":109659046,"complete":true},{"date":"2025-06-29","close":0.3684709966182709,"adjusted":0.3684709966182709,"volume":568827618,"complete":true},{"date":"2025-06-30","close":0.3454209864139557,"adjusted":0.3454209864139557,"volume":665865882,"complete":true},{"date":"2025-07-01","close":0.3272770047187805,"adjusted":0.3272770047187805,"volume":302428797,"complete":true},{"date":"2025-07-02","close":0.34795698523521423,"adjusted":0.34795698523521423,"volume":481700493,"complete":true},{"date":"2025-07-03","close":0.34383800625801086,"adjusted":0.34383800625801086,"volume":286591013,"complete":true},{"date":"2025-07-04","close":0.3241199851036072,"adjusted":0.3241199851036072,"volume":218499936,"complete":true},{"date":"2025-07-05","close":0.32802000641822815,"adjusted":0.32802000641822815,"volume":122419262,"complete":true},{"date":"2025-07-06","close":0.3344709873199463,"adjusted":0.3344709873199463,"volume":134501466,"complete":true},{"date":"2025-07-07","close":0.3289160132408142,"adjusted":0.3289160132408142,"volume":151462508,"complete":true},{"date":"2025-07-08","close":0.33832699060440063,"adjusted":0.33832699060440063,"volume":171665096,"complete":true},{"date":"2025-07-09","close":0.35545700788497925,"adjusted":0.35545700788497925,"volume":297410066,"complete":true},{"date":"2025-07-10","close":0.39782199263572693,"adjusted":0.39782199263572693,"volume":354056475,"complete":true},{"date":"2025-07-11","close":0.40555599331855774,"adjusted":0.40555599331855774,"volume":544887809,"complete":true},{"date":"2025-07-12","close":0.39984598755836487,"adjusted":0.39984598755836487,"volume":244379653,"complete":true},{"date":"2025-07-13","close":0.4106850028038025,"adjusted":0.4106850028038025,"volume":259217020,"complete":true},{"date":"2025-07-14","close":0.4028080105781555,"adjusted":0.4028080105781555,"volume":390893974,"complete":true},{"date":"2025-07-15","close":0.43535199761390686,"adjusted":0.43535199761390686,"volume":454887702,"complete":true},{"date":"2025-07-16","close":0.44068801403045654,"adjusted":0.44068801403045654,"volume":645939996,"complete":true},{"date":"2025-07-17","close":0.4510839879512787,"adjusted":0.4510839879512787,"volume":539829041,"complete":true},{"date":"2025-07-18","close":0.4520600140094757,"adjusted":0.4520600140094757,"volume":861457929,"complete":true},{"date":"2025-07-19","close":0.4647350013256073,"adjusted":0.4647350013256073,"volume":333183625,"complete":true},{"date":"2025-07-20","close":0.4844059944152832,"adjusted":0.4844059944152832,"volume":534096669,"complete":true},{"date":"2025-07-21","close":0.4862000048160553,"adjusted":0.4862000048160553,"volume":573211219,"complete":true},{"date":"2025-07-22","close":0.4819389879703522,"adjusted":0.4819389879703522,"volume":621166091,"complete":true},{"date":"2025-07-23","close":0.43370598554611206,"adjusted":0.43370598554611206,"volume":542427856,"complete":true},{"date":"2025-07-24","close":0.4304159879684448,"adjusted":0.4304159879684448,"volume":389573414,"complete":true},{"date":"2025-07-25","close":0.4432939887046814,"adjusted":0.4432939887046814,"volume":401165658,"complete":true},{"date":"2025-07-26","close":0.44866999983787537,"adjusted":0.44866999983787537,"volume":232087539,"complete":true},{"date":"2025-07-27","close":0.46075698733329773,"adjusted":0.46075698733329773,"volume":266460461,"complete":true},{"date":"2025-07-28","close":0.43210700154304504,"adjusted":0.43210700154304504,"volume":439737006,"complete":true},{"date":"2025-07-29","close":0.42454400658607483,"adjusted":0.42454400658607483,"volume":337192899,"complete":true},{"date":"2025-07-30","close":0.41512900590896606,"adjusted":0.41512900590896606,"volume":323677627,"complete":true},{"date":"2025-07-31","close":0.39839300513267517,"adjusted":0.39839300513267517,"volume":286009001,"complete":true},{"date":"2025-08-01","close":0.37822601199150085,"adjusted":0.37822601199150085,"volume":434976380,"complete":true},{"date":"2025-08-02","close":0.3690670132637024,"adjusted":0.3690670132637024,"volume":247120975,"complete":true},{"date":"2025-08-03","close":0.3831390142440796,"adjusted":0.3831390142440796,"volume":161365384,"complete":true},{"date":"2025-08-04","close":0.40518298745155334,"adjusted":0.40518298745155334,"volume":231272697,"complete":true},{"date":"2025-08-05","close":0.3835490047931671,"adjusted":0.3835490047931671,"volume":225851477,"complete":true},{"date":"2025-08-06","close":0.3891429901123047,"adjusted":0.3891429901123047,"volume":209307778,"complete":true},{"date":"2025-08-07","close":0.41669800877571106,"adjusted":0.41669800877571106,"volume":253127596,"complete":true},{"date":"2025-08-08","close":0.4340580105781555,"adjusted":0.4340580105781555,"volume":395751482,"complete":true},{"date":"2025-08-09","close":0.47394001483917236,"adjusted":0.47394001483917236,"volume":393200300,"complete":true},{"date":"2025-08-10","close":0.4671489894390106,"adjusted":0.4671489894390106,"volume":370025900,"complete":true},{"date":"2025-08-11","close":0.43665000796318054,"adjusted":0.43665000796318054,"volume":498543098,"complete":true},{"date":"2025-08-12","close":0.4768350124359131,"adjusted":0.4768350124359131,"volume":485201946,"complete":true},{"date":"2025-08-13","close":0.5696520209312439,"adjusted":0.5696520209312439,"volume":1332481179,"complete":true},{"date":"2025-08-14","close":0.5160340070724487,"adjusted":0.5160340070724487,"volume":1095329353,"complete":true},{"date":"2025-08-15","close":0.48179200291633606,"adjusted":0.48179200291633606,"volume":757397762,"complete":true},{"date":"2025-08-16","close":0.4928080141544342,"adjusted":0.4928080141544342,"volume":333412915,"complete":true},{"date":"2025-08-17","close":0.5368319749832153,"adjusted":0.5368319749832153,"volume":852702086,"complete":true},{"date":"2025-08-18","close":0.511443018913269,"adjusted":0.511443018913269,"volume":853603880,"complete":true},{"date":"2025-08-19","close":0.47250598669052124,"adjusted":0.47250598669052124,"volume":586390932,"complete":true},{"date":"2025-08-20","close":0.5119209885597229,"adjusted":0.5119209885597229,"volume":567624721,"complete":true},{"date":"2025-08-21","close":0.49647998809814453,"adjusted":0.49647998809814453,"volume":435080220,"complete":true},{"date":"2025-08-22","close":0.5862990021705627,"adjusted":0.5862990021705627,"volume":1310353511,"complete":true},{"date":"2025-08-23","close":0.6107670068740845,"adjusted":0.6107670068740845,"volume":753805380,"complete":true},{"date":"2025-08-24","close":0.5789539813995361,"adjusted":0.5789539813995361,"volume":972419750,"complete":true},{"date":"2025-08-25","close":0.5181519985198975,"adjusted":0.5181519985198975,"volume":767095864,"complete":true},{"date":"2025-08-26","close":0.53016197681427,"adjusted":0.53016197681427,"volume":612153830,"complete":true},{"date":"2025-08-27","close":0.5053319931030273,"adjusted":0.5053319931030273,"volume":543511612,"complete":true},{"date":"2025-08-28","close":0.5229179859161377,"adjusted":0.5229179859161377,"volume":528706939,"complete":true},{"date":"2025-08-29","close":0.4909519851207733,"adjusted":0.4909519851207733,"volume":576321017,"complete":true},{"date":"2025-08-30","close":0.49932700395584106,"adjusted":0.49932700395584106,"volume":269445649,"complete":true},{"date":"2025-08-31","close":0.49662700295448303,"adjusted":0.49662700295448303,"volume":300491076,"complete":true},{"date":"2025-09-01","close":0.4762730002403259,"adjusted":0.4762730002403259,"volume":460007623,"complete":true},{"date":"2025-09-02","close":0.5021910071372986,"adjusted":0.5021910071372986,"volume":390401042,"complete":true},{"date":"2025-09-03","close":0.5102369785308838,"adjusted":0.5102369785308838,"volume":321630889,"complete":true},{"date":"2025-09-04","close":0.4826749861240387,"adjusted":0.4826749861240387,"volume":297530313,"complete":true},{"date":"2025-09-05","close":0.4946010112762451,"adjusted":0.4946010112762451,"volume":420840284,"complete":true},{"date":"2025-09-06","close":0.48858100175857544,"adjusted":0.48858100175857544,"volume":205459366,"complete":true},{"date":"2025-09-07","close":0.4960319995880127,"adjusted":0.4960319995880127,"volume":182441912,"complete":true},{"date":"2025-09-08","close":0.5132079720497131,"adjusted":0.5132079720497131,"volume":368861488,"complete":true},{"date":"2025-09-09","close":0.5127339959144592,"adjusted":0.5127339959144592,"volume":538865013,"complete":true},{"date":"2025-09-10","close":0.5123339891433716,"adjusted":0.5123339891433716,"volume":452246647,"complete":true},{"date":"2025-09-11","close":0.5301730036735535,"adjusted":0.5301730036735535,"volume":366153413,"complete":true},{"date":"2025-09-12","close":0.5475170016288757,"adjusted":0.5475170016288757,"volume":353093778,"complete":true},{"date":"2025-09-13","close":0.5416430234909058,"adjusted":0.5416430234909058,"volume":351377164,"complete":true},{"date":"2025-09-14","close":0.5140020251274109,"adjusted":0.5140020251274109,"volume":308926939,"complete":true},{"date":"2025-09-15","close":0.49274900555610657,"adjusted":0.49274900555610657,"volume":433806178,"complete":true},{"date":"2025-09-16","close":0.4949359893798828,"adjusted":0.4949359893798828,"volume":282417176,"complete":true},{"date":"2025-09-17","close":0.5204709768295288,"adjusted":0.5204709768295288,"volume":404173399,"complete":true},{"date":"2025-09-18","close":0.5247139930725098,"adjusted":0.5247139930725098,"volume":377743717,"complete":true},{"date":"2025-09-19","close":0.4891679883003235,"adjusted":0.4891679883003235,"volume":406152470,"complete":true},{"date":"2025-09-20","close":0.493369996547699,"adjusted":0.493369996547699,"volume":220789401,"complete":true},{"date":"2025-09-21","close":0.4816659986972809,"adjusted":0.4816659986972809,"volume":214241666,"complete":true},{"date":"2025-09-22","close":0.43664199113845825,"adjusted":0.43664199113845825,"volume":577249387,"complete":true},{"date":"2025-09-23","close":0.43289801478385925,"adjusted":0.43289801478385925,"volume":320842188,"complete":true},{"date":"2025-09-24","close":0.429720014333725,"adjusted":0.429720014333725,"volume":282957740,"complete":true},{"date":"2025-09-25","close":0.4068939983844757,"adjusted":0.4068939983844757,"volume":583833829,"complete":true},{"date":"2025-09-26","close":0.4251849949359894,"adjusted":0.4251849949359894,"volume":272066159,"complete":true},{"date":"2025-09-27","close":0.4243200123310089,"adjusted":0.4243200123310089,"volume":116955538,"complete":true},{"date":"2025-09-28","close":0.4303340017795563,"adjusted":0.4303340017795563,"volume":134695744,"complete":true},{"date":"2025-09-29","close":0.41804999113082886,"adjusted":0.41804999113082886,"volume":192870878,"complete":true},{"date":"2025-09-30","close":0.4213480055332184,"adjusted":0.4213480055332184,"volume":234965972,"complete":true},{"date":"2025-10-01","close":0.435030996799469,"adjusted":0.435030996799469,"volume":252859046,"complete":true},{"date":"2025-10-02","close":0.45278599858283997,"adjusted":0.45278599858283997,"volume":308576111,"complete":true},{"date":"2025-10-03","close":0.45034098625183105,"adjusted":0.45034098625183105,"volume":298441033,"complete":true},{"date":"2025-10-04","close":0.4343239963054657,"adjusted":0.4343239963054657,"volume":188110667,"complete":true},{"date":"2025-10-05","close":0.4322640001773834,"adjusted":0.4322640001773834,"volume":227883669,"complete":true},{"date":"2025-10-06","close":0.45679399371147156,"adjusted":0.45679399371147156,"volume":313052927,"complete":true},{"date":"2025-10-07","close":0.4217909872531891,"adjusted":0.4217909872531891,"volume":338679006,"complete":true},{"date":"2025-10-08","close":0.4348660111427307,"adjusted":0.4348660111427307,"volume":219099346,"complete":true},{"date":"2025-10-09","close":0.41808199882507324,"adjusted":0.41808199882507324,"volume":209888925,"complete":true},{"date":"2025-10-10","close":0.29576098918914795,"adjusted":0.29576098918914795,"volume":832916319,"complete":true},{"date":"2025-10-11","close":0.3021160066127777,"adjusted":0.3021160066127777,"volume":538135272,"complete":true},{"date":"2025-10-12","close":0.33537501096725464,"adjusted":0.33537501096725464,"volume":366850969,"complete":true},{"date":"2025-10-13","close":0.35889101028442383,"adjusted":0.35889101028442383,"volume":449094518,"complete":true},{"date":"2025-10-14","close":0.3432759940624237,"adjusted":0.3432759940624237,"volume":383591777,"complete":true},{"date":"2025-10-15","close":0.32712098956108093,"adjusted":0.32712098956108093,"volume":256124849,"complete":true},{"date":"2025-10-16","close":0.3158990144729614,"adjusted":0.3158990144729614,"volume":314467279,"complete":true},{"date":"2025-10-17","close":0.3040179908275604,"adjusted":0.3040179908275604,"volume":304722684,"complete":true},{"date":"2025-10-18","close":0.30933699011802673,"adjusted":0.30933699011802673,"volume":120456921,"complete":true},{"date":"2025-10-19","close":0.31714901328086853,"adjusted":0.31714901328086853,"volume":165027292,"complete":true},{"date":"2025-10-20","close":0.3223170042037964,"adjusted":0.3223170042037964,"volume":155943638,"complete":true},{"date":"2025-10-21","close":0.3111949861049652,"adjusted":0.3111949861049652,"volume":229065133,"complete":true},{"date":"2025-10-22","close":0.301488995552063,"adjusted":0.301488995552063,"volume":204801472,"complete":true},{"date":"2025-10-23","close":0.3140209913253784,"adjusted":0.3140209913253784,"volume":139632014,"complete":true},{"date":"2025-10-24","close":0.3201650083065033,"adjusted":0.3201650083065033,"volume":143422059,"complete":true},{"date":"2025-10-25","close":0.32022398710250854,"adjusted":0.32022398710250854,"volume":83831503,"complete":true},{"date":"2025-10-26","close":0.3347899913787842,"adjusted":0.3347899913787842,"volume":148882564,"complete":true},{"date":"2025-10-27","close":0.3306100070476532,"adjusted":0.3306100070476532,"volume":222515892,"complete":true},{"date":"2025-10-28","close":0.31547901034355164,"adjusted":0.31547901034355164,"volume":194558864,"complete":true},{"date":"2025-10-29","close":0.3173919916152954,"adjusted":0.3173919916152954,"volume":205715150,"complete":true},{"date":"2025-10-30","close":0.28996899724006653,"adjusted":0.28996899724006653,"volume":260143398,"complete":true},{"date":"2025-10-31","close":0.2951579988002777,"adjusted":0.2951579988002777,"volume":152346433,"complete":true},{"date":"2025-11-01","close":0.3067440092563629,"adjusted":0.3067440092563629,"volume":125917541,"complete":true},{"date":"2025-11-02","close":0.30813300609588623,"adjusted":0.30813300609588623,"volume":141929769,"complete":true},{"date":"2025-11-03","close":0.26117900013923645,"adjusted":0.26117900013923645,"volume":290443754,"complete":true},{"date":"2025-11-04","close":0.25557100772857666,"adjusted":0.25557100772857666,"volume":357894410,"complete":true},{"date":"2025-11-05","close":0.2704029977321625,"adjusted":0.2704029977321625,"volume":206030767,"complete":true},{"date":"2025-11-06","close":0.26405999064445496,"adjusted":0.26405999064445496,"volume":193266612,"complete":true},{"date":"2025-11-07","close":0.2989180088043213,"adjusted":0.2989180088043213,"volume":308327423,"complete":true},{"date":"2025-11-08","close":0.2981660068035126,"adjusted":0.2981660068035126,"volume":200877210,"complete":true},{"date":"2025-11-09","close":0.29927200078964233,"adjusted":0.29927200078964233,"volume":153495589,"complete":true},{"date":"2025-11-10","close":0.30632299184799194,"adjusted":0.30632299184799194,"volume":193250080,"complete":true},{"date":"2025-11-11","close":0.275644987821579,"adjusted":0.275644987821579,"volume":217000800,"complete":true},{"date":"2025-11-12","close":0.25906699895858765,"adjusted":0.25906699895858765,"volume":246907466,"complete":true},{"date":"2025-11-13","close":0.24594999849796295,"adjusted":0.24594999849796295,"volume":241709556,"complete":true},{"date":"2025-11-14","close":0.23733699321746826,"adjusted":0.23733699321746826,"volume":282714000,"complete":true},{"date":"2025-11-15","close":0.24122300744056702,"adjusted":0.24122300744056702,"volume":112004600,"complete":true},{"date":"2025-11-16","close":0.235835000872612,"adjusted":0.235835000872612,"volume":176184788,"complete":true},{"date":"2025-11-17","close":0.22658699750900269,"adjusted":0.22658699750900269,"volume":197981176,"complete":true},{"date":"2025-11-18","close":0.2371719926595688,"adjusted":0.2371719926595688,"volume":192951353,"complete":true},{"date":"2025-11-19","close":0.2292799949645996,"adjusted":0.2292799949645996,"volume":185904272,"complete":true},{"date":"2025-11-20","close":0.21493899822235107,"adjusted":0.21493899822235107,"volume":239989381,"complete":true},{"date":"2025-11-21","close":0.2017350047826767,"adjusted":0.2017350047826767,"volume":337224980,"complete":true},{"date":"2025-11-22","close":0.20022700726985931,"adjusted":0.20022700726985931,"volume":139665978,"complete":true},{"date":"2025-11-23","close":0.20070399343967438,"adjusted":0.20070399343967438,"volume":113496878,"complete":true},{"date":"2025-11-24","close":0.21709999442100525,"adjusted":0.21709999442100525,"volume":194439891,"complete":true},{"date":"2025-11-25","close":0.21619200706481934,"adjusted":0.21619200706481934,"volume":131464899,"complete":true},{"date":"2025-11-26","close":0.21853700280189514,"adjusted":0.21853700280189514,"volume":126863979,"complete":true},{"date":"2025-11-27","close":0.2206919938325882,"adjusted":0.2206919938325882,"volume":101766050,"complete":true},{"date":"2025-11-28","close":0.21684999763965607,"adjusted":0.21684999763965607,"volume":112303049,"complete":true},{"date":"2025-11-29","close":0.21456000208854675,"adjusted":0.21456000208854675,"volume":69548191,"complete":true},{"date":"2025-11-30","close":0.21135300397872925,"adjusted":0.21135300397872925,"volume":89883439,"complete":true},{"date":"2025-12-01","close":0.19392499327659607,"adjusted":0.19392499327659607,"volume":179396357,"complete":true},{"date":"2025-12-02","close":0.2126149982213974,"adjusted":0.2126149982213974,"volume":154688189,"complete":true},{"date":"2025-12-03","close":0.22320400178432465,"adjusted":0.22320400178432465,"volume":134877437,"complete":true},{"date":"2025-12-04","close":0.21596600115299225,"adjusted":0.21596600115299225,"volume":115002927,"complete":true},{"date":"2025-12-05","close":0.2026599943637848,"adjusted":0.2026599943637848,"volume":122908001,"complete":true},{"date":"2025-12-06","close":0.20727500319480896,"adjusted":0.20727500319480896,"volume":80752206,"complete":true},{"date":"2025-12-07","close":0.20410799980163574,"adjusted":0.20410799980163574,"volume":119756729,"complete":true},{"date":"2025-12-08","close":0.21243900060653687,"adjusted":0.21243900060653687,"volume":117505799,"complete":true},{"date":"2025-12-09","close":0.2226250022649765,"adjusted":0.2226250022649765,"volume":151072938,"complete":true},{"date":"2025-12-10","close":0.2166610062122345,"adjusted":0.2166610062122345,"volume":141198584,"complete":true},{"date":"2025-12-11","close":0.2125220000743866,"adjusted":0.2125220000743866,"volume":124795462,"complete":true},{"date":"2025-12-12","close":0.2055640071630478,"adjusted":0.2055640071630478,"volume":117583655,"complete":true},{"date":"2025-12-13","close":0.21531400084495544,"adjusted":0.21531400084495544,"volume":78104183,"complete":true},{"date":"2025-12-14","close":0.204817995429039,"adjusted":0.204817995429039,"volume":97718875,"complete":true},{"date":"2025-12-15","close":0.19715699553489685,"adjusted":0.19715699553489685,"volume":163831893,"complete":true},{"date":"2025-12-16","close":0.20017600059509277,"adjusted":0.20017600059509277,"volume":124117369,"complete":true},{"date":"2025-12-17","close":0.18440699577331543,"adjusted":0.18440699577331543,"volume":152347429,"complete":true},{"date":"2025-12-18","close":0.17586199939250946,"adjusted":0.17586199939250946,"volume":165114173,"complete":true},{"date":"2025-12-19","close":0.1924850046634674,"adjusted":0.1924850046634674,"volume":135113738,"complete":true},{"date":"2025-12-20","close":0.1895820051431656,"adjusted":0.1895820051431656,"volume":70171039,"complete":true},{"date":"2025-12-21","close":0.18591199815273285,"adjusted":0.18591199815273285,"volume":76509113,"complete":true},{"date":"2025-12-22","close":0.18733499944210052,"adjusted":0.18733499944210052,"volume":96597446,"complete":true},{"date":"2025-12-23","close":0.19079799950122833,"adjusted":0.19079799950122833,"volume":84362613,"complete":true},{"date":"2025-12-24","close":0.18761800229549408,"adjusted":0.18761800229549408,"volume":81036497,"complete":true},{"date":"2025-12-25","close":0.18431800603866577,"adjusted":0.18431800603866577,"volume":83980786,"complete":true},{"date":"2025-12-26","close":0.19154000282287598,"adjusted":0.19154000282287598,"volume":88209729,"complete":true},{"date":"2025-12-27","close":0.19696100056171417,"adjusted":0.19696100056171417,"volume":61360547,"complete":true},{"date":"2025-12-28","close":0.19474199414253235,"adjusted":0.19474199414253235,"volume":52875155,"complete":true},{"date":"2025-12-29","close":0.1901170015335083,"adjusted":0.1901170015335083,"volume":91711514,"complete":true},{"date":"2025-12-30","close":0.19080199301242828,"adjusted":0.19080199301242828,"volume":66725856,"complete":true},{"date":"2025-12-31","close":0.18660299479961395,"adjusted":0.18660299479961395,"volume":62533662,"complete":true},{"date":"2026-01-01","close":0.20064899325370789,"adjusted":0.20064899325370789,"volume":75084533,"complete":true},{"date":"2026-01-02","close":0.208529993891716,"adjusted":0.208529993891716,"volume":103483736,"complete":true},{"date":"2026-01-03","close":0.20913000404834747,"adjusted":0.20913000404834747,"volume":64181406,"complete":true},{"date":"2026-01-04","close":0.21587200462818146,"adjusted":0.21587200462818146,"volume":94253394,"complete":true},{"date":"2026-01-05","close":0.2212029993534088,"adjusted":0.2212029993534088,"volume":126616606,"complete":true},{"date":"2026-01-06","close":0.22226600348949432,"adjusted":0.22226600348949432,"volume":123115955,"complete":true},{"date":"2026-01-07","close":0.21253399550914764,"adjusted":0.21253399550914764,"volume":104034469,"complete":true},{"date":"2026-01-08","close":0.20892299711704254,"adjusted":0.20892299711704254,"volume":100160640,"complete":true},{"date":"2026-01-09","close":0.20713099837303162,"adjusted":0.20713099837303162,"volume":105003897,"complete":true},{"date":"2026-01-10","close":0.2067600041627884,"adjusted":0.2067600041627884,"volume":59486544,"complete":true},{"date":"2026-01-11","close":0.20373299717903137,"adjusted":0.20373299717903137,"volume":60053409,"complete":true},{"date":"2026-01-12","close":0.20059899985790253,"adjusted":0.20059899985790253,"volume":97432847,"complete":true},{"date":"2026-01-13","close":0.2210710048675537,"adjusted":0.2210710048675537,"volume":137352836,"complete":true},{"date":"2026-01-14","close":0.21749399602413177,"adjusted":0.21749399602413177,"volume":136051951,"complete":true},{"date":"2026-01-15","close":0.20993900299072266,"adjusted":0.20993900299072266,"volume":114139595,"complete":true},{"date":"2026-01-16","close":0.20955699682235718,"adjusted":0.20955699682235718,"volume":87147929,"complete":true},{"date":"2026-01-17","close":0.21639899909496307,"adjusted":0.21639899909496307,"volume":97769897,"complete":true},{"date":"2026-01-18","close":0.20674200356006622,"adjusted":0.20674200356006622,"volume":95357952,"complete":true},{"date":"2026-01-19","close":0.1933709979057312,"adjusted":0.1933709979057312,"volume":183678706,"complete":true},{"date":"2026-01-20","close":0.1817840039730072,"adjusted":0.1817840039730072,"volume":121823445,"complete":true},{"date":"2026-01-21","close":0.1845950037240982,"adjusted":0.1845950037240982,"volume":122837951,"complete":true},{"date":"2026-01-22","close":0.17731599509716034,"adjusted":0.17731599509716034,"volume":102261376,"complete":true},{"date":"2026-01-23","close":0.17679700255393982,"adjusted":0.17679700255393982,"volume":85835619,"complete":true},{"date":"2026-01-24","close":0.17611199617385864,"adjusted":0.17611199617385864,"volume":55513798,"complete":true},{"date":"2026-01-25","close":0.16709600389003754,"adjusted":0.16709600389003754,"volume":94448694,"complete":true},{"date":"2026-01-26","close":0.16991999745368958,"adjusted":0.16991999745368958,"volume":95044491,"complete":true},{"date":"2026-01-27","close":0.17136700451374054,"adjusted":0.17136700451374054,"volume":69614183,"complete":true},{"date":"2026-01-28","close":0.1714330017566681,"adjusted":0.1714330017566681,"volume":93364861,"complete":true},{"date":"2026-01-29","close":0.15813499689102173,"adjusted":0.15813499689102173,"volume":126117627,"complete":true},{"date":"2026-01-30","close":0.15491700172424316,"adjusted":0.15491700172424316,"volume":144422453,"complete":true},{"date":"2026-01-31","close":0.13980400562286377,"adjusted":0.13980400562286377,"volume":226374868,"complete":true},{"date":"2026-02-01","close":0.13536599278450012,"adjusted":0.13536599278450012,"volume":158954532,"complete":true},{"date":"2026-02-02","close":0.13536599278450012,"adjusted":0.13536599278450012,"volume":158954532,"complete":true},{"date":"2026-02-03","close":0.1298920065164566,"adjusted":0.1298920065164566,"volume":195461978,"complete":true},{"date":"2026-02-04","close":0.128261998295784,"adjusted":0.128261998295784,"volume":160443644,"complete":true},{"date":"2026-02-05","close":0.10750400274991989,"adjusted":0.10750400274991989,"volume":286121228,"complete":true},{"date":"2026-02-06","close":0.12024799734354019,"adjusted":0.12024799734354019,"volume":259609097,"complete":true},{"date":"2026-02-07","close":0.12002699822187424,"adjusted":0.12002699822187424,"volume":140470660,"complete":true},{"date":"2026-02-08","close":0.11649700254201889,"adjusted":0.11649700254201889,"volume":69552904,"complete":true},{"date":"2026-02-09","close":0.11307600140571594,"adjusted":0.11307600140571594,"volume":99400327,"complete":true},{"date":"2026-02-10","close":0.10997000336647034,"adjusted":0.10997000336647034,"volume":80574370,"complete":true},{"date":"2026-02-11","close":0.10821700096130371,"adjusted":0.10821700096130371,"volume":107273966,"complete":true},{"date":"2026-02-12","close":0.11162000149488449,"adjusted":0.11162000149488449,"volume":85633780,"complete":true},{"date":"2026-02-13","close":0.1155100017786026,"adjusted":0.1155100017786026,"volume":78801525,"complete":true},{"date":"2026-02-14","close":0.1205189973115921,"adjusted":0.1205189973115921,"volume":58586913,"complete":true},{"date":"2026-02-15","close":0.11455299705266953,"adjusted":0.11455299705266953,"volume":79618570,"complete":true},{"date":"2026-02-16","close":0.11509700119495392,"adjusted":0.11509700119495392,"volume":66972239,"complete":true},{"date":"2026-02-17","close":0.1128230020403862,"adjusted":0.1128230020403862,"volume":60239672,"complete":true},{"date":"2026-02-18","close":0.107634998857975,"adjusted":0.107634998857975,"volume":65373516,"complete":true},{"date":"2026-02-19","close":0.09784699976444244,"adjusted":0.09784699976444244,"volume":106166013,"complete":true},{"date":"2026-02-20","close":0.09722399711608887,"adjusted":0.09722399711608887,"volume":158227457,"complete":true},{"date":"2026-02-21","close":0.09839600324630737,"adjusted":0.09839600324630737,"volume":105616796,"complete":true},{"date":"2026-02-22","close":0.09450100362300873,"adjusted":0.09450100362300873,"volume":51156036,"complete":true},{"date":"2026-02-23","close":0.09362100064754486,"adjusted":0.09362100064754486,"volume":103903923,"complete":true},{"date":"2026-02-24","close":0.09227299690246582,"adjusted":0.09227299690246582,"volume":76790894,"complete":true},{"date":"2026-02-25","close":0.10053099691867828,"adjusted":0.10053099691867828,"volume":133059522,"complete":true},{"date":"2026-02-26","close":0.09999299794435501,"adjusted":0.09999299794435501,"volume":104653861,"complete":true},{"date":"2026-02-27","close":0.10029999911785126,"adjusted":0.10029999911785126,"volume":202269094,"complete":true},{"date":"2026-02-28","close":0.09954400360584259,"adjusted":0.09954400360584259,"volume":132620707,"complete":true},{"date":"2026-03-01","close":0.09954100102186203,"adjusted":0.09954100102186203,"volume":114358842,"complete":true},{"date":"2026-03-02","close":0.10177099704742432,"adjusted":0.10177099704742432,"volume":106962867,"complete":true},{"date":"2026-03-03","close":0.10262999683618546,"adjusted":0.10262999683618546,"volume":92476900,"complete":true},{"date":"2026-03-04","close":0.10479599982500076,"adjusted":0.10479599982500076,"volume":103185690,"complete":true},{"date":"2026-03-05","close":0.10284099727869034,"adjusted":0.10284099727869034,"volume":76782365,"complete":true},{"date":"2026-03-06","close":0.09993000328540802,"adjusted":0.09993000328540802,"volume":74667363,"complete":true},{"date":"2026-03-07","close":0.09674900025129318,"adjusted":0.09674900025129318,"volume":44635915,"complete":true},{"date":"2026-03-08","close":0.09466899931430817,"adjusted":0.09466899931430817,"volume":60202046,"complete":true},{"date":"2026-03-09","close":0.09749100357294083,"adjusted":0.09749100357294083,"volume":78156495,"complete":true},{"date":"2026-03-10","close":0.09834399819374084,"adjusted":0.09834399819374084,"volume":74635737,"complete":true},{"date":"2026-03-11","close":0.09991099685430527,"adjusted":0.09991099685430527,"volume":75790359,"complete":true},{"date":"2026-03-12","close":0.1010269969701767,"adjusted":0.1010269969701767,"volume":61182357,"complete":true},{"date":"2026-03-13","close":0.10272999852895737,"adjusted":0.10272999852895737,"volume":91737151,"complete":true},{"date":"2026-03-14","close":0.10108499974012375,"adjusted":0.10108499974012375,"volume":46085780,"complete":true},{"date":"2026-03-15","close":0.10371600091457367,"adjusted":0.10371600091457367,"volume":63476364,"complete":true},{"date":"2026-03-16","close":0.1105630025267601,"adjusted":0.1105630025267601,"volume":102059452,"complete":true},{"date":"2026-03-17","close":0.10794299840927124,"adjusted":0.10794299840927124,"volume":66447321,"complete":true},{"date":"2026-03-18","close":0.10295800119638443,"adjusted":0.10295800119638443,"volume":67489059,"complete":true},{"date":"2026-03-19","close":0.09928300231695175,"adjusted":0.09928300231695175,"volume":56214874,"complete":true},{"date":"2026-03-20","close":0.09986100345849991,"adjusted":0.09986100345849991,"volume":52825274,"complete":true},{"date":"2026-03-21","close":0.09652499854564667,"adjusted":0.09652499854564667,"volume":37848221,"complete":true},{"date":"2026-03-22","close":0.09249699860811234,"adjusted":0.09249699860811234,"volume":65844592,"complete":true},{"date":"2026-03-23","close":0.09745799750089645,"adjusted":0.09745799750089645,"volume":89124809,"complete":true},{"date":"2026-03-24","close":0.09758400171995163,"adjusted":0.09758400171995163,"volume":63198540,"complete":true},{"date":"2026-03-25","close":0.09861599653959274,"adjusted":0.09861599653959274,"volume":53380459,"complete":true},{"date":"2026-03-26","close":0.0938820019364357,"adjusted":0.0938820019364357,"volume":57092826,"complete":true},{"date":"2026-03-27","close":0.0900299996137619,"adjusted":0.0900299996137619,"volume":54076313,"complete":true},{"date":"2026-03-28","close":0.08984699845314026,"adjusted":0.08984699845314026,"volume":46295240,"complete":true},{"date":"2026-03-29","close":0.0881970003247261,"adjusted":0.0881970003247261,"volume":47109637,"complete":true},{"date":"2026-03-30","close":0.09096100181341171,"adjusted":0.09096100181341171,"volume":63031325,"complete":true},{"date":"2026-03-31","close":0.09283699840307236,"adjusted":0.09283699840307236,"volume":55537196,"complete":true},{"date":"2026-04-01","close":0.094309002161026,"adjusted":0.094309002161026,"volume":60829611,"complete":true},{"date":"2026-04-02","close":0.09087000042200089,"adjusted":0.09087000042200089,"volume":63429066,"complete":true},{"date":"2026-04-03","close":0.09231200069189072,"adjusted":0.09231200069189072,"volume":58459295,"complete":true},{"date":"2026-04-04","close":0.09272000193595886,"adjusted":0.09272000193595886,"volume":41033522,"complete":true},{"date":"2026-04-05","close":0.09395699948072433,"adjusted":0.09395699948072433,"volume":47425322,"complete":true},{"date":"2026-04-06","close":0.09369999915361404,"adjusted":0.09369999915361404,"volume":80713887,"complete":true},{"date":"2026-04-07","close":0.10201100260019302,"adjusted":0.10201100260019302,"volume":93272214,"complete":true},{"date":"2026-04-08","close":0.10542400181293488,"adjusted":0.10542400181293488,"volume":117914669,"complete":true},{"date":"2026-04-09","close":0.10767199844121933,"adjusted":0.10767199844121933,"volume":112983949,"complete":true},{"date":"2026-04-10","close":0.11634600162506104,"adjusted":0.11634600162506104,"volume":152635553,"complete":true},{"date":"2026-04-11","close":0.11559499800205231,"adjusted":0.11559499800205231,"volume":158850875,"complete":true},{"date":"2026-04-12","close":0.11082900315523148,"adjusted":0.11082900315523148,"volume":86766684,"complete":true},{"date":"2026-04-13","close":0.1134679988026619,"adjusted":0.1134679988026619,"volume":82447162,"complete":true},{"date":"2026-04-14","close":0.11011199653148651,"adjusted":0.11011199653148651,"volume":83332625,"complete":true},{"date":"2026-04-15","close":0.11477900296449661,"adjusted":0.11477900296449661,"volume":117196760,"complete":true},{"date":"2026-04-16","close":0.12886999547481537,"adjusted":0.12886999547481537,"volume":191206706,"complete":true},{"date":"2026-04-17","close":0.1313370019197464,"adjusted":0.1313370019197464,"volume":187092684,"complete":true},{"date":"2026-04-18","close":0.12936000525951385,"adjusted":0.12936000525951385,"volume":109519933,"complete":true},{"date":"2026-04-19","close":0.12150199711322784,"adjusted":0.12150199711322784,"volume":90461718,"complete":true},{"date":"2026-04-20","close":0.1271740049123764,"adjusted":0.1271740049123764,"volume":96036179,"complete":true},{"date":"2026-04-21","close":0.12533900141716003,"adjusted":0.12533900141716003,"volume":73980249,"complete":true},{"date":"2026-04-22","close":0.12892299890518188,"adjusted":0.12892299890518188,"volume":102704228,"complete":true},{"date":"2026-04-23","close":0.12867200374603271,"adjusted":0.12867200374603271,"volume":108999019,"complete":true},{"date":"2026-04-24","close":0.12894099950790405,"adjusted":0.12894099950790405,"volume":94763573,"complete":true},{"date":"2026-04-25","close":0.1292569935321808,"adjusted":0.1292569935321808,"volume":68642961,"complete":true},{"date":"2026-04-26","close":0.12966999411582947,"adjusted":0.12966999411582947,"volume":69465952,"complete":true},{"date":"2026-04-27","close":0.12671799957752228,"adjusted":0.12671799957752228,"volume":70313219,"complete":true},{"date":"2026-04-28","close":0.1245030015707016,"adjusted":0.1245030015707016,"volume":70432915,"complete":true},{"date":"2026-04-29","close":0.12524299323558807,"adjusted":0.12524299323558807,"volume":103111835,"complete":true},{"date":"2026-04-30","close":0.12365899980068207,"adjusted":0.12365899980068207,"volume":70941746,"complete":true},{"date":"2026-05-01","close":0.12352299690246582,"adjusted":0.12352299690246582,"volume":78500020,"complete":true},{"date":"2026-05-02","close":0.1225690022110939,"adjusted":0.1225690022110939,"volume":52868903,"complete":true},{"date":"2026-05-03","close":0.11739400029182434,"adjusted":0.11739400029182434,"volume":87076687,"complete":true},{"date":"2026-05-04","close":0.1161860004067421,"adjusted":0.1161860004067421,"volume":104112366,"complete":true},{"date":"2026-05-05","close":0.119828000664711,"adjusted":0.119828000664711,"volume":75942352,"complete":true},{"date":"2026-05-06","close":0.1280820071697235,"adjusted":0.1280820071697235,"volume":115842827,"complete":true},{"date":"2026-05-07","close":0.1266469955444336,"adjusted":0.1266469955444336,"volume":120668308,"complete":true},{"date":"2026-05-08","close":0.14222000539302826,"adjusted":0.14222000539302826,"volume":181324570,"complete":true},{"date":"2026-05-09","close":0.14245100319385529,"adjusted":0.14245100319385529,"volume":144558456,"complete":true},{"date":"2026-05-10","close":0.14382199943065643,"adjusted":0.14382199943065643,"volume":121410796,"complete":true},{"date":"2026-05-11","close":0.1411210000514984,"adjusted":0.1411210000514984,"volume":77047670,"complete":true},{"date":"2026-05-12","close":0.1363999992609024,"adjusted":0.1363999992609024,"volume":82823381,"complete":true},{"date":"2026-05-13","close":0.13196000456809998,"adjusted":0.13196000456809998,"volume":84497874,"complete":true},{"date":"2026-05-14","close":0.13121099770069122,"adjusted":0.13121099770069122,"volume":69958546,"complete":true},{"date":"2026-05-15","close":0.12477699667215347,"adjusted":0.12477699667215347,"volume":63628113,"complete":true},{"date":"2026-05-16","close":0.11948800086975098,"adjusted":0.11948800086975098,"volume":41938111,"complete":true},{"date":"2026-05-17","close":0.11629000306129456,"adjusted":0.11629000306129456,"volume":63025532,"complete":true},{"date":"2026-05-18","close":0.11732800304889679,"adjusted":0.11732800304889679,"volume":58186708,"complete":true},{"date":"2026-05-19","close":0.11348100006580353,"adjusted":0.11348100006580353,"volume":35775225,"complete":true},{"date":"2026-05-20","close":0.11007799953222275,"adjusted":0.11007799953222275,"volume":52315419,"complete":true},{"date":"2026-05-21","close":0.11276800185441971,"adjusted":0.11276800185441971,"volume":70524377,"complete":true},{"date":"2026-05-22","close":0.10871099680662155,"adjusted":0.10871099680662155,"volume":69482400,"complete":true},{"date":"2026-05-23","close":0.10946600139141083,"adjusted":0.10946600139141083,"volume":62837087,"complete":true},{"date":"2026-05-24","close":0.10556100308895111,"adjusted":0.10556100308895111,"volume":48173274,"complete":true},{"date":"2026-05-25","close":0.1083260029554367,"adjusted":0.1083260029554367,"volume":49064888,"complete":true},{"date":"2026-05-26","close":0.10866399854421616,"adjusted":0.10866399854421616,"volume":68912760,"complete":true},{"date":"2026-05-27","close":0.10721299797296524,"adjusted":0.10721299797296524,"volume":58227199,"complete":true},{"date":"2026-05-28","close":0.10423599928617477,"adjusted":0.10423599928617477,"volume":67191742,"complete":true},{"date":"2026-05-29","close":0.10313600301742554,"adjusted":0.10313600301742554,"volume":64689495,"complete":true},{"date":"2026-05-30","close":0.1029840037226677,"adjusted":0.1029840037226677,"volume":47813355,"complete":true},{"date":"2026-05-31","close":0.10331200063228607,"adjusted":0.10331200063228607,"volume":50273090,"complete":true},{"date":"2026-06-01","close":0.1020520031452179,"adjusted":0.1020520031452179,"volume":75183414,"complete":true},{"date":"2026-06-02","close":0.09269099682569504,"adjusted":0.09269099682569504,"volume":100963446,"complete":true},{"date":"2026-06-03","close":0.09311199933290482,"adjusted":0.09311199933290482,"volume":93251970,"complete":true},{"date":"2026-06-04","close":0.08911599963903427,"adjusted":0.08911599963903427,"volume":102346150,"complete":true},{"date":"2026-06-05","close":0.08009999990463257,"adjusted":0.08009999990463257,"volume":132899714,"complete":true},{"date":"2026-06-06","close":0.0799190029501915,"adjusted":0.0799190029501915,"volume":68310567,"complete":true},{"date":"2026-06-07","close":0.08280099928379059,"adjusted":0.08280099928379059,"volume":95897054,"complete":true},{"date":"2026-06-08","close":0.08197399973869324,"adjusted":0.08197399973869324,"volume":52194598,"complete":true},{"date":"2026-06-09","close":0.08044400066137314,"adjusted":0.08044400066137314,"volume":59972683,"complete":true},{"date":"2026-06-10","close":0.07745599746704102,"adjusted":0.07745599746704102,"volume":67661190,"complete":true},{"date":"2026-06-11","close":0.08333999663591385,"adjusted":0.08333999663591385,"volume":85060072,"complete":true},{"date":"2026-06-12","close":0.08376199752092361,"adjusted":0.08376199752092361,"volume":53232397,"complete":true},{"date":"2026-06-13","close":0.08519499748945236,"adjusted":0.08519499748945236,"volume":42363869,"complete":true},{"date":"2026-06-14","close":0.08565499633550644,"adjusted":0.08565499633550644,"volume":41399794,"complete":true},{"date":"2026-06-15","close":0.08626999706029892,"adjusted":0.08626999706029892,"volume":63067793,"complete":true},{"date":"2026-06-16","close":0.08549600094556808,"adjusted":0.08549600094556808,"volume":43460955,"complete":true},{"date":"2026-06-17","close":0.08557400107383728,"adjusted":0.08557400107383728,"volume":61259085,"complete":true},{"date":"2026-06-18","close":0.08516799658536911,"adjusted":0.08516799658536911,"volume":48311261,"complete":true},{"date":"2026-06-19","close":0.08371800184249878,"adjusted":0.08371800184249878,"volume":36477049,"complete":true},{"date":"2026-06-20","close":0.08456599712371826,"adjusted":0.08456599712371826,"volume":32019281,"complete":true},{"date":"2026-06-21","close":0.08183400332927704,"adjusted":0.08183400332927704,"volume":29876777,"complete":true},{"date":"2026-06-22","close":0.08314800262451172,"adjusted":0.08314800262451172,"volume":42575849,"complete":true},{"date":"2026-06-23","close":0.07902699708938599,"adjusted":0.07902699708938599,"volume":47467231,"complete":true},{"date":"2026-06-24","close":0.07597299665212631,"adjusted":0.07597299665212631,"volume":54913968,"complete":true},{"date":"2026-06-25","close":0.0731080025434494,"adjusted":0.0731080025434494,"volume":51755953,"complete":true},{"date":"2026-06-26","close":0.07421699911355972,"adjusted":0.07421699911355972,"volume":53085061,"complete":true},{"date":"2026-06-27","close":0.07333499938249588,"adjusted":0.07333499938249588,"volume":34579213,"complete":true},{"date":"2026-06-28","close":0.07386499643325806,"adjusted":0.07386499643325806,"volume":26326331,"complete":true},{"date":"2026-06-29","close":0.07662300020456314,"adjusted":0.07662300020456314,"volume":67276531,"complete":true},{"date":"2026-06-30","close":0.07598099857568741,"adjusted":0.07598099857568741,"volume":44675804,"complete":true},{"date":"2026-07-01","close":0.07668299973011017,"adjusted":0.07668299973011017,"volume":58367401,"complete":true},{"date":"2026-07-02","close":0.07725699990987778,"adjusted":0.07725699990987778,"volume":63876035,"complete":true},{"date":"2026-07-03","close":0.08101200312376022,"adjusted":0.08101200312376022,"volume":48027088,"complete":true},{"date":"2026-07-04","close":0.08031299710273743,"adjusted":0.08031299710273743,"volume":39782798,"complete":true},{"date":"2026-07-05","close":0.08027199655771255,"adjusted":0.08027199655771255,"volume":36408608,"complete":true},{"date":"2026-07-06","close":0.08020400255918503,"adjusted":0.08020400255918503,"volume":49176628,"complete":true},{"date":"2026-07-07","close":0.07700899988412857,"adjusted":0.07700899988412857,"volume":41313404,"complete":true},{"date":"2026-07-08","close":0.07668299973011017,"adjusted":0.07668299973011017,"volume":60300511,"complete":true},{"date":"2026-07-09","close":0.08753299713134766,"adjusted":0.08753299713134766,"volume":241071145,"complete":true},{"date":"2026-07-10","close":0.09275099635124207,"adjusted":0.09275099635124207,"volume":186347655,"complete":true},{"date":"2026-07-11","close":0.09488800168037415,"adjusted":0.09488800168037415,"volume":150315203,"complete":true},{"date":"2026-07-12","close":0.09320899844169617,"adjusted":0.09320899844169617,"volume":124875992,"complete":true},{"date":"2026-07-13","close":0.0902400016784668,"adjusted":0.0902400016784668,"volume":109424109,"complete":true},{"date":"2026-07-14","close":0.09208499640226364,"adjusted":0.09208499640226364,"volume":81848220,"complete":true},{"date":"2026-07-15","close":0.08833499997854233,"adjusted":0.08833499997854233,"volume":89307902,"complete":true},{"date":"2026-07-16","close":0.08878999948501587,"adjusted":0.08878999948501587,"volume":67849700,"complete":true},{"date":"2026-07-17","close":0.09059000015258789,"adjusted":0.09059000015258789,"volume":79409156,"complete":true},{"date":"2026-07-18","close":0.08827800303697586,"adjusted":0.08827800303697586,"volume":58097643,"complete":true},{"date":"2026-07-19","close":0.08899399638175964,"adjusted":0.08899399638175964,"volume":49195217,"complete":true},{"date":"2026-07-20","close":0.09040100127458572,"adjusted":0.09040100127458572,"volume":63193978,"complete":true},{"date":"2026-07-21","close":0.08871400356292725,"adjusted":0.08871400356292725,"volume":53267150,"complete":true},{"date":"2026-07-22","close":0.0899830013513565,"adjusted":0.0899830013513565,"volume":75284974,"complete":true},{"date":"2026-07-23","close":0.08601900190114975,"adjusted":0.08601900190114975,"volume":43786295,"complete":true},{"date":"2026-07-24","close":0.08297400176525116,"adjusted":0.08297400176525116,"volume":43999346,"complete":true},{"date":"2026-07-25","close":0.08244100213050842,"adjusted":0.08244100213050842,"volume":29848942,"complete":true},{"date":"2026-07-26","close":0.0830949991941452,"adjusted":0.0830949991941452,"volume":35232157,"complete":true},{"date":"2026-07-27","close":0.07698199898004532,"adjusted":0.07698199898004532,"volume":51998320,"complete":true},{"date":"2026-07-28","close":0.07896800339221954,"adjusted":0.07896800339221954,"volume":39918011,"complete":true},{"date":"2026-07-29","close":0.07906900346279144,"adjusted":0.07906900346279144,"volume":43858657,"complete":true},{"date":"2026-07-30","close":0.07744599878787994,"adjusted":0.07744599878787994,"volume":36179066,"complete":true},{"date":"2026-07-31","close":0.07819300144910812,"adjusted":0.07819300144910812,"volume":38608841,"complete":true},{"date":"2026-08-01","close":0.07888100296258926,"adjusted":0.07888100296258926,"volume":33808330,"complete":true},{"date":"2026-08-02","close":0.08151700347661972,"adjusted":0.08151700347661972,"volume":51960152,"complete":true},{"date":"2026-08-03","close":0.08247099816799164,"adjusted":0.08247099816799164,"volume":39896344,"complete":true},{"date":"2026-08-04","close":0.08189400285482407,"adjusted":0.08189400285482407,"volume":40276564,"complete":true},{"date":"2026-08-05","close":0.08040200173854828,"adjusted":0.08040200173854828,"volume":31799433,"complete":true},{"date":"2026-08-06","close":0.07825300097465515,"adjusted":0.07825300097465515,"volume":41482446,"complete":true},{"date":"2026-08-07","close":0.07904600352048874,"adjusted":0.07904600352048874,"volume":32693705,"complete":true},{"date":"2026-08-08","close":0.07822500169277191,"adjusted":0.07822500169277191,"volume":26002068,"complete":true},{"date":"2026-08-09","close":0.07767599821090698,"adjusted":0.07767599821090698,"volume":36234464,"complete":true},{"date":"2026-08-10","close":0.07993800193071365,"adjusted":0.07993800193071365,"volume":46857275,"complete":true},{"date":"2026-08-11","close":0.08018799871206284,"adjusted":0.08018799871206284,"volume":43537289,"complete":true},{"date":"2026-08-12","close":0.07400000095367432,"adjusted":0.07400000095367432,"volume":54079607,"complete":true},{"date":"2026-08-13","close":0.07508300244808197,"adjusted":0.07508300244808197,"volume":46921889,"complete":true},{"date":"2026-08-14","close":0.07441999763250351,"adjusted":0.07441999763250351,"volume":35076642,"complete":true},{"date":"2026-08-15","close":0.07271800190210342,"adjusted":0.07271800190210342,"volume":26904478,"complete":true},{"date":"2026-08-16","close":0.07346300035715103,"adjusted":0.07346300035715103,"volume":30974322,"complete":true},{"date":"2026-08-17","close":0.07512299716472626,"adjusted":0.07512299716472626,"volume":30078828,"complete":true},{"date":"2026-08-18","close":0.07529500126838684,"adjusted":0.07529500126838684,"volume":28243640,"complete":true},{"date":"2026-08-19","close":0.08959899842739105,"adjusted":0.08959899842739105,"volume":124633479,"complete":true},{"date":"2026-08-20","close":0.09102799743413925,"adjusted":0.09102799743413925,"volume":132410114,"complete":true},{"date":"2026-08-21","close":0.09819599986076355,"adjusted":0.09819599986076355,"volume":142659588,"complete":true},{"date":"2026-08-22","close":0.09915900230407715,"adjusted":0.09915900230407715,"volume":191087486,"complete":true},{"date":"2026-08-23","close":0.10149399936199188,"adjusted":0.10149399936199188,"volume":106360388,"complete":true},{"date":"2026-08-24","close":0.09677600115537643,"adjusted":0.09677600115537643,"volume":92579076,"complete":true},{"date":"2026-08-25","close":0.09211800247430801,"adjusted":0.09211800247430801,"volume":76853804,"complete":true},{"date":"2026-08-26","close":0.09278599917888641,"adjusted":0.09278599917888641,"volume":63056855,"complete":true},{"date":"2026-08-27","close":0.09198799729347229,"adjusted":0.09198799729347229,"volume":54379813,"complete":true},{"date":"2026-08-28","close":0.08775299787521362,"adjusted":0.08775299787521362,"volume":49770383,"complete":true},{"date":"2026-08-29","close":0.08758600056171417,"adjusted":0.08758600056171417,"volume":24753135,"complete":true},{"date":"2026-08-30","close":0.08444499969482422,"adjusted":0.08444499969482422,"volume":60724591,"complete":true},{"date":"2026-08-31","close":0.10936100035905838,"adjusted":0.10936100035905838,"volume":242033449,"complete":true},{"date":"2026-09-01","close":0.11012899875640869,"adjusted":0.11012899875640869,"volume":559772939,"complete":true},{"date":"2026-09-02","close":0.1239980012178421,"adjusted":0.1239980012178421,"volume":415256747,"complete":true},{"date":"2026-09-03","close":0.14089800417423248,"adjusted":0.14089800417423248,"volume":537671737,"complete":true},{"date":"2026-09-04","close":0.13149699568748474,"adjusted":0.13149699568748474,"volume":357284929,"complete":true},{"date":"2026-09-05","close":0.17770899832248688,"adjusted":0.17770899832248688,"volume":530663987,"complete":true},{"date":"2026-09-06","close":0.18930600583553314,"adjusted":0.18930600583553314,"volume":999328218,"complete":true},{"date":"2026-09-07","close":0.1695539951324463,"adjusted":0.1695539951324463,"volume":570142108,"complete":true},{"date":"2026-09-08","close":0.1649560034275055,"adjusted":0.1649560034275055,"volume":340261888,"complete":true},{"date":"2026-09-09","close":0.14926299452781677,"adjusted":0.14926299452781677,"volume":445649742,"complete":true},{"date":"2026-09-10","close":0.13981300592422485,"adjusted":0.13981300592422485,"volume":240355475,"complete":true},{"date":"2026-09-11","close":0.13940300047397614,"adjusted":0.13940300047397614,"volume":239000138,"complete":true},{"date":"2026-09-12","close":0.1404629945755005,"adjusted":0.1404629945755005,"volume":104326048,"complete":true},{"date":"2026-09-13","close":0.13307300209999084,"adjusted":0.13307300209999084,"volume":126351112,"complete":true},{"date":"2026-09-14","close":0.13331100344657898,"adjusted":0.13331100344657898,"volume":159662399,"complete":true},{"date":"2026-09-15","close":0.15220299363136292,"adjusted":0.15220299363136292,"volume":438442166,"complete":true},{"date":"2026-09-16","close":0.1679999977350235,"adjusted":0.1679999977350235,"volume":607675485,"complete":true},{"date":"2026-09-17","close":0.17722700536251068,"adjusted":0.17722700536251068,"volume":428371270,"complete":true},{"date":"2026-09-18","close":0.22108300030231476,"adjusted":0.22108300030231476,"volume":880383142,"complete":true},{"date":"2026-09-19","close":0.20574399828910828,"adjusted":0.20574399828910828,"volume":343031009,"complete":true},{"date":"2026-09-20","close":0.21780599653720856,"adjusted":0.21780599653720856,"volume":452401207,"complete":true},{"date":"2026-09-21","close":0.22625699639320374,"adjusted":0.22625699639320374,"volume":588385712,"complete":true},{"date":"2026-09-22","close":0.23511600494384766,"adjusted":0.23511600494384766,"volume":383886030,"complete":true},{"date":"2026-09-23","close":0.21554699540138245,"adjusted":0.21554699540138245,"volume":574241964,"complete":true},{"date":"2026-09-24","close":0.21643899381160736,"adjusted":0.21643899381160736,"volume":328628783,"complete":true},{"date":"2026-09-25","close":0.2268799990415573,"adjusted":0.2268799990415573,"volume":376272606,"complete":true},{"date":"2026-09-26","close":0.2221059948205948,"adjusted":0.2221059948205948,"volume":246082475,"complete":true},{"date":"2026-09-27","close":0.22717900574207306,"adjusted":0.22717900574207306,"volume":386813040,"complete":true},{"date":"2026-09-28","close":0.20180100202560425,"adjusted":0.20180100202560425,"volume":337837577,"complete":true},{"date":"2026-09-29","close":0.20311200618743896,"adjusted":0.20311200618743896,"volume":315721194,"complete":true},{"date":"2026-09-30","close":0.20283900201320648,"adjusted":0.20283900201320648,"volume":217291219,"complete":true},{"date":"2026-10-01","close":0.19960500299930573,"adjusted":0.19960500299930573,"volume":199118909,"complete":true},{"date":"2026-10-02","close":0.19592900574207306,"adjusted":0.19592900574207306,"volume":207993440,"complete":true},{"date":"2026-10-03","close":0.20133499801158905,"adjusted":0.20133499801158905,"volume":125629014,"complete":true},{"date":"2026-10-04","close":0.20385800302028656,"adjusted":0.20385800302028656,"volume":109383449,"complete":true},{"date":"2026-10-05","close":0.2082359939813614,"adjusted":0.2082359939813614,"volume":211131568,"complete":true},{"date":"2026-10-06","close":0.20026199519634247,"adjusted":0.20026199519634247,"volume":144863755,"complete":true},{"date":"2026-10-07","close":0.18595300614833832,"adjusted":0.18595300614833832,"volume":181645798,"complete":true},{"date":"2026-10-08","close":0.17246100306510925,"adjusted":0.17246100306510925,"volume":220399139,"complete":true},{"date":"2026-10-09","close":0.182901993393898,"adjusted":0.182901993393898,"volume":128628796,"complete":true},{"date":"2026-10-11","close":0.19479000568389893,"adjusted":0.19479000568389893,"volume":106271216,"complete":false}],"supply":[{"date":"2023-03-23","value":0},{"date":"2023-03-24","value":0},{"date":"2023-03-25","value":0},{"date":"2023-03-26","value":0},{"date":"2023-03-27","value":0},{"date":"2023-03-28","value":0},{"date":"2023-03-29","value":0},{"date":"2023-03-30","value":0},{"date":"2023-03-31","value":0},{"date":"2023-04-01","value":0},{"date":"2023-04-02","value":0},{"date":"2023-04-03","value":0},{"date":"2023-04-04","value":0},{"date":"2023-04-05","value":0},{"date":"2023-04-06","value":0},{"date":"2023-04-07","value":0},{"date":"2023-04-08","value":0},{"date":"2023-04-09","value":0},{"date":"2023-04-10","value":0},{"date":"2023-04-11","value":0},{"date":"2023-04-12","value":0},{"date":"2023-04-13","value":0},{"date":"2023-04-14","value":0},{"date":"2023-04-15","value":0},{"date":"2023-04-16","value":0},{"date":"2023-04-17","value":0},{"date":"2023-04-18","value":0},{"date":"2023-04-19","value":0},{"date":"2023-04-20","value":0},{"date":"2023-04-21","value":0},{"date":"2023-04-22","value":0},{"date":"2023-04-23","value":0},{"date":"2023-04-24","value":0},{"date":"2023-04-25","value":0},{"date":"2023-04-26","value":0},{"date":"2023-04-27","value":0},{"date":"2023-04-28","value":0},{"date":"2023-04-29","value":0},{"date":"2023-04-30","value":0},{"date":"2023-05-01","value":0},{"date":"2023-05-02","value":0},{"date":"2023-05-03","value":0},{"date":"2023-05-04","value":0},{"date":"2023-05-05","value":0},{"date":"2023-05-06","value":0},{"date":"2023-05-07","value":0},{"date":"2023-05-08","value":0},{"date":"2023-05-09","value":0},{"date":"2023-05-10","value":0},{"date":"2023-05-11","value":0},{"date":"2023-05-12","value":0},{"date":"2023-05-13","value":0},{"date":"2023-05-14","value":0},{"date":"2023-05-15","value":0},{"date":"2023-05-16","value":0},{"date":"2023-05-17","value":0},{"date":"2023-05-18","value":0},{"date":"2023-05-19","value":0},{"date":"2023-05-20","value":0},{"date":"2023-05-21","value":0},{"date":"2023-05-22","value":0},{"date":"2023-05-23","value":0},{"date":"2023-05-24","value":0},{"date":"2023-05-25","value":0},{"date":"2023-05-26","value":0},{"date":"2023-05-27","value":0},{"date":"2023-05-28","value":0},{"date":"2023-05-29","value":0},{"date":"2023-05-30","value":0},{"date":"2023-05-31","value":0},{"date":"2023-06-01","value":0},{"date":"2023-06-02","value":0},{"date":"2023-06-03","value":0},{"date":"2023-06-04","value":0},{"date":"2023-06-05","value":0},{"date":"2023-06-06","value":0},{"date":"2023-06-07","value":0},{"date":"2023-06-08","value":0},{"date":"2023-06-09","value":0},{"date":"2023-06-10","value":0},{"date":"2023-06-11","value":0},{"date":"2023-06-12","value":0},{"date":"2023-06-13","value":0},{"date":"2023-06-14","value":0},{"date":"2023-06-15","value":0},{"date":"2023-06-16","value":0},{"date":"2023-06-17","value":0},{"date":"2023-06-18","value":0},{"date":"2023-06-19","value":0},{"date":"2023-06-20","value":0},{"date":"2023-06-21","value":0},{"date":"2023-06-22","value":0},{"date":"2023-06-23","value":0},{"date":"2023-06-24","value":0},{"date":"2023-06-25","value":0},{"date":"2023-06-26","value":0},{"date":"2023-06-27","value":0},{"date":"2023-06-28","value":0},{"date":"2023-06-29","value":0},{"date":"2023-06-30","value":0},{"date":"2023-07-01","value":0},{"date":"2023-07-02","value":0},{"date":"2023-07-03","value":0},{"date":"2023-07-04","value":0},{"date":"2023-07-05","value":0},{"date":"2023-07-06","value":0},{"date":"2023-07-07","value":0},{"date":"2023-07-08","value":0},{"date":"2023-07-09","value":0},{"date":"2023-07-10","value":0},{"date":"2023-07-11","value":0},{"date":"2023-07-12","value":0},{"date":"2023-07-13","value":0},{"date":"2023-07-14","value":0},{"date":"2023-07-15","value":0},{"date":"2023-07-16","value":0},{"date":"2023-07-17","value":0},{"date":"2023-07-18","value":0},{"date":"2023-07-19","value":0},{"date":"2023-07-20","value":0},{"date":"2023-07-21","value":0},{"date":"2023-07-22","value":0},{"date":"2023-07-23","value":0},{"date":"2023-07-24","value":0},{"date":"2023-07-25","value":0},{"date":"2023-07-26","value":0},{"date":"2023-07-27","value":0},{"date":"2023-07-28","value":0},{"date":"2023-07-29","value":0},{"date":"2023-07-30","value":0},{"date":"2023-07-31","value":0},{"date":"2023-08-01","value":0},{"date":"2023-08-02","value":0},{"date":"2023-08-03","value":0},{"date":"2023-08-04","value":0},{"date":"2023-08-05","value":0},{"date":"2023-08-06","value":0},{"date":"2023-08-07","value":0},{"date":"2023-08-08","value":0},{"date":"2023-08-09","value":0},{"date":"2023-08-10","value":0},{"date":"2023-08-11","value":0},{"date":"2023-08-12","value":0},{"date":"2023-08-13","value":0},{"date":"2023-08-14","value":0},{"date":"2023-08-15","value":0},{"date":"2023-08-16","value":0},{"date":"2023-08-17","value":0},{"date":"2023-08-18","value":0},{"date":"2023-08-19","value":0},{"date":"2023-08-20","value":0},{"date":"2023-08-21","value":0},{"date":"2023-08-22","value":0},{"date":"2023-08-23","value":0},{"date":"2023-08-24","value":0},{"date":"2023-08-25","value":0},{"date":"2023-08-26","value":0},{"date":"2023-08-27","value":0},{"date":"2023-08-28","value":0},{"date":"2023-08-29","value":0},{"date":"2023-08-30","value":0},{"date":"2023-08-31","value":0},{"date":"2023-09-01","value":0},{"date":"2023-09-02","value":0},{"date":"2023-09-03","value":0},{"date":"2023-09-04","value":0},{"date":"2023-09-05","value":0},{"date":"2023-09-06","value":0},{"date":"2023-09-07","value":0},{"date":"2023-09-08","value":0},{"date":"2023-09-09","value":0},{"date":"2023-09-10","value":0},{"date":"2023-09-11","value":0},{"date":"2023-09-12","value":0},{"date":"2023-09-13","value":0},{"date":"2023-09-14","value":0},{"date":"2023-09-15","value":0},{"date":"2023-09-16","value":0},{"date":"2023-09-17","value":0},{"date":"2023-09-18","value":0},{"date":"2023-09-19","value":0},{"date":"2023-09-20","value":0},{"date":"2023-09-21","value":0},{"date":"2023-09-22","value":0},{"date":"2023-09-23","value":0},{"date":"2023-09-24","value":0},{"date":"2023-09-25","value":0},{"date":"2023-09-26","value":0},{"date":"2023-09-27","value":0},{"date":"2023-09-28","value":0},{"date":"2023-09-29","value":0},{"date":"2023-09-30","value":0},{"date":"2023-10-01","value":0},{"date":"2023-10-02","value":0},{"date":"2023-10-03","value":0},{"date":"2023-10-04","value":0},{"date":"2023-10-05","value":0},{"date":"2023-10-06","value":0},{"date":"2023-10-07","value":0},{"date":"2023-10-08","value":0},{"date":"2023-10-09","value":0},{"date":"2023-10-10","value":0},{"date":"2023-10-11","value":0},{"date":"2023-10-12","value":0},{"date":"2023-10-13","value":0},{"date":"2023-10-14","value":0},{"date":"2023-10-15","value":0},{"date":"2023-10-16","value":0},{"date":"2023-10-17","value":0},{"date":"2023-10-18","value":0},{"date":"2023-10-19","value":0},{"date":"2023-10-20","value":0},{"date":"2023-10-21","value":0},{"date":"2023-10-22","value":0},{"date":"2023-10-23","value":0},{"date":"2023-10-24","value":0},{"date":"2023-10-25","value":0},{"date":"2023-10-26","value":0},{"date":"2023-10-27","value":0},{"date":"2023-10-28","value":0},{"date":"2023-10-29","value":0},{"date":"2023-10-30","value":0},{"date":"2023-10-31","value":0},{"date":"2023-11-01","value":0},{"date":"2023-11-02","value":0},{"date":"2023-11-03","value":0},{"date":"2023-11-04","value":0},{"date":"2023-11-05","value":0},{"date":"2023-11-06","value":0},{"date":"2023-11-07","value":0},{"date":"2023-11-08","value":0},{"date":"2023-11-09","value":0},{"date":"2023-11-10","value":0},{"date":"2023-11-11","value":0},{"date":"2023-11-12","value":0},{"date":"2023-11-13","value":0},{"date":"2023-11-14","value":0},{"date":"2023-11-15","value":0},{"date":"2023-11-16","value":0},{"date":"2023-11-17","value":0},{"date":"2023-11-18","value":0},{"date":"2023-11-19","value":0},{"date":"2023-11-20","value":0},{"date":"2023-11-21","value":0},{"date":"2023-11-22","value":0},{"date":"2023-11-23","value":0},{"date":"2023-11-24","value":0},{"date":"2023-11-25","value":0},{"date":"2023-11-26","value":0},{"date":"2023-11-27","value":0},{"date":"2023-11-28","value":0},{"date":"2023-11-29","value":0},{"date":"2023-11-30","value":0},{"date":"2023-12-01","value":0},{"date":"2023-12-02","value":0},{"date":"2023-12-03","value":0},{"date":"2023-12-04","value":0},{"date":"2023-12-05","value":0},{"date":"2023-12-06","value":0},{"date":"2023-12-07","value":0},{"date":"2023-12-08","value":0},{"date":"2023-12-09","value":0},{"date":"2023-12-10","value":0},{"date":"2023-12-11","value":0},{"date":"2023-12-12","value":0},{"date":"2023-12-13","value":0},{"date":"2023-12-14","value":0},{"date":"2023-12-15","value":0},{"date":"2023-12-16","value":0},{"date":"2023-12-17","value":0},{"date":"2023-12-18","value":0},{"date":"2023-12-19","value":0},{"date":"2023-12-20","value":0},{"date":"2023-12-21","value":0},{"date":"2023-12-22","value":0},{"date":"2023-12-23","value":0},{"date":"2023-12-24","value":0},{"date":"2023-12-25","value":0},{"date":"2023-12-26","value":0},{"date":"2023-12-27","value":0},{"date":"2023-12-28","value":0},{"date":"2023-12-29","value":0},{"date":"2023-12-30","value":0},{"date":"2023-12-31","value":0},{"date":"2024-01-01","value":0},{"date":"2024-01-02","value":0},{"date":"2024-01-03","value":0},{"date":"2024-01-04","value":0},{"date":"2024-01-05","value":0},{"date":"2024-01-06","value":0},{"date":"2024-01-07","value":0},{"date":"2024-01-08","value":0},{"date":"2024-01-09","value":0},{"date":"2024-01-10","value":0},{"date":"2024-01-11","value":0},{"date":"2024-01-12","value":0},{"date":"2024-01-13","value":0},{"date":"2024-01-14","value":0},{"date":"2024-01-15","value":0},{"date":"2024-01-16","value":0},{"date":"2024-01-17","value":0},{"date":"2024-01-18","value":0},{"date":"2024-01-19","value":0},{"date":"2024-01-20","value":0},{"date":"2024-01-21","value":0},{"date":"2024-01-22","value":0},{"date":"2024-01-23","value":0},{"date":"2024-01-24","value":0},{"date":"2024-01-25","value":0},{"date":"2024-01-26","value":0},{"date":"2024-01-27","value":0},{"date":"2024-01-28","value":0},{"date":"2024-01-29","value":0},{"date":"2024-01-30","value":0},{"date":"2024-01-31","value":0},{"date":"2024-02-01","value":0},{"date":"2024-02-02","value":0},{"date":"2024-02-03","value":0},{"date":"2024-02-04","value":0},{"date":"2024-02-05","value":0},{"date":"2024-02-06","value":0},{"date":"2024-02-07","value":0},{"date":"2024-02-08","value":0},{"date":"2024-02-09","value":0},{"date":"2024-02-10","value":0},{"date":"2024-02-11","value":0},{"date":"2024-02-12","value":0},{"date":"2024-02-13","value":0},{"date":"2024-02-14","value":0},{"date":"2024-02-15","value":0},{"date":"2024-02-16","value":0},{"date":"2024-02-17","value":0},{"date":"2024-02-18","value":0},{"date":"2024-02-19","value":0},{"date":"2024-02-20","value":0},{"date":"2024-02-21","value":0},{"date":"2024-02-22","value":0},{"date":"2024-02-23","value":0},{"date":"2024-02-24","value":0},{"date":"2024-02-25","value":0},{"date":"2024-02-26","value":0},{"date":"2024-02-27","value":0},{"date":"2024-02-28","value":0},{"date":"2024-02-29","value":0},{"date":"2024-03-01","value":0},{"date":"2024-03-02","value":0},{"date":"2024-03-03","value":0},{"date":"2024-03-04","value":0},{"date":"2024-03-05","value":0},{"date":"2024-03-06","value":0},{"date":"2024-03-07","value":0},{"date":"2024-03-08","value":0},{"date":"2024-03-09","value":0},{"date":"2024-03-10","value":0},{"date":"2024-03-11","value":0},{"date":"2024-03-12","value":0},{"date":"2024-03-13","value":0},{"date":"2024-03-14","value":0},{"date":"2024-03-15","value":0},{"date":"2024-03-16","value":1111750000.0},{"date":"2024-03-17","value":1111750000.0},{"date":"2024-03-18","value":1111750000.0},{"date":"2024-03-19","value":1111750000.0},{"date":"2024-03-20","value":1111750000.0},{"date":"2024-03-21","value":1111750000.0},{"date":"2024-03-22","value":1111750000.0},{"date":"2024-03-23","value":1111750000.0},{"date":"2024-03-24","value":1111750000.0},{"date":"2024-03-25","value":1111750000.0},{"date":"2024-03-26","value":1111750000.0},{"date":"2024-03-27","value":1111750000.0},{"date":"2024-03-28","value":1111750000.0},{"date":"2024-03-29","value":1111750000.0},{"date":"2024-03-30","value":1111750000.0},{"date":"2024-03-31","value":1111750000.0},{"date":"2024-04-01","value":1111750000.0},{"date":"2024-04-02","value":1111750000.0},{"date":"2024-04-03","value":1111750000.0},{"date":"2024-04-04","value":1111750000.0},{"date":"2024-04-05","value":1111750000.0},{"date":"2024-04-06","value":1111750000.0},{"date":"2024-04-07","value":1111750000.0},{"date":"2024-04-08","value":1111750000.0},{"date":"2024-04-09","value":1111750000.0},{"date":"2024-04-10","value":1111750000.0},{"date":"2024-04-11","value":1111750000.0},{"date":"2024-04-12","value":1111750000.0},{"date":"2024-04-13","value":1111750000.0},{"date":"2024-04-14","value":1111750000.0},{"date":"2024-04-15","value":1111750000.0},{"date":"2024-04-16","value":1204395833.3333},{"date":"2024-04-17","value":1204395833.3333},{"date":"2024-04-18","value":1204395833.3333},{"date":"2024-04-19","value":1204395833.3333},{"date":"2024-04-20","value":1204395833.3333},{"date":"2024-04-21","value":1204395833.3333},{"date":"2024-04-22","value":1204395833.3333},{"date":"2024-04-23","value":1204395833.3333},{"date":"2024-04-24","value":1204395833.3333},{"date":"2024-04-25","value":1204395833.3333},{"date":"2024-04-26","value":1204395833.3333},{"date":"2024-04-27","value":1204395833.3333},{"date":"2024-04-28","value":1204395833.3333},{"date":"2024-04-29","value":1204395833.3333},{"date":"2024-04-30","value":1204395833.3333},{"date":"2024-05-01","value":1204395833.3333},{"date":"2024-05-02","value":1204395833.3333},{"date":"2024-05-03","value":1204395833.3333},{"date":"2024-05-04","value":1204395833.3333},{"date":"2024-05-05","value":1204395833.3333},{"date":"2024-05-06","value":1204395833.3333},{"date":"2024-05-07","value":1204395833.3333},{"date":"2024-05-08","value":1204395833.3333},{"date":"2024-05-09","value":1204395833.3333},{"date":"2024-05-10","value":1204395833.3333},{"date":"2024-05-11","value":1204395833.3333},{"date":"2024-05-12","value":1204395833.3333},{"date":"2024-05-13","value":1204395833.3333},{"date":"2024-05-14","value":1204395833.3333},{"date":"2024-05-15","value":1204395833.3333},{"date":"2024-05-16","value":1297041666.6667},{"date":"2024-05-17","value":1297041666.6667},{"date":"2024-05-18","value":1297041666.6667},{"date":"2024-05-19","value":1297041666.6667},{"date":"2024-05-20","value":1297041666.6667},{"date":"2024-05-21","value":1297041666.6667},{"date":"2024-05-22","value":1297041666.6667},{"date":"2024-05-23","value":1297041666.6667},{"date":"2024-05-24","value":1297041666.6667},{"date":"2024-05-25","value":1297041666.6667},{"date":"2024-05-26","value":1297041666.6667},{"date":"2024-05-27","value":1297041666.6667},{"date":"2024-05-28","value":1297041666.6667},{"date":"2024-05-29","value":1297041666.6667},{"date":"2024-05-30","value":1297041666.6667},{"date":"2024-05-31","value":1297041666.6667},{"date":"2024-06-01","value":1297041666.6667},{"date":"2024-06-02","value":1297041666.6667},{"date":"2024-06-03","value":1297041666.6667},{"date":"2024-06-04","value":1297041666.6667},{"date":"2024-06-05","value":1297041666.6667},{"date":"2024-06-06","value":1297041666.6667},{"date":"2024-06-07","value":1297041666.6667},{"date":"2024-06-08","value":1297041666.6667},{"date":"2024-06-09","value":1297041666.6667},{"date":"2024-06-10","value":1297041666.6667},{"date":"2024-06-11","value":1297041666.6667},{"date":"2024-06-12","value":1297041666.6667},{"date":"2024-06-13","value":1297041666.6667},{"date":"2024-06-14","value":1297041666.6667},{"date":"2024-06-15","value":1297041666.6667},{"date":"2024-06-16","value":1389687500.0},{"date":"2024-06-17","value":1389687500.0},{"date":"2024-06-18","value":1389687500.0},{"date":"2024-06-19","value":1389687500.0},{"date":"2024-06-20","value":1389687500.0},{"date":"2024-06-21","value":1389687500.0},{"date":"2024-06-22","value":1389687500.0},{"date":"2024-06-23","value":1389687500.0},{"date":"2024-06-24","value":1389687500.0},{"date":"2024-06-25","value":1389687500.0},{"date":"2024-06-26","value":1389687500.0},{"date":"2024-06-27","value":1389687500.0},{"date":"2024-06-28","value":1389687500.0},{"date":"2024-06-29","value":1389687500.0},{"date":"2024-06-30","value":1389687500.0},{"date":"2024-07-01","value":1389687500.0},{"date":"2024-07-02","value":1389687500.0},{"date":"2024-07-03","value":1389687500.0},{"date":"2024-07-04","value":1389687500.0},{"date":"2024-07-05","value":1389687500.0},{"date":"2024-07-06","value":1389687500.0},{"date":"2024-07-07","value":1389687500.0},{"date":"2024-07-08","value":1389687500.0},{"date":"2024-07-09","value":1389687500.0},{"date":"2024-07-10","value":1389687500.0},{"date":"2024-07-11","value":1389687500.0},{"date":"2024-07-12","value":1389687500.0},{"date":"2024-07-13","value":1389687500.0},{"date":"2024-07-14","value":1389687500.0},{"date":"2024-07-15","value":1389687500.0},{"date":"2024-07-16","value":1482333333.3333},{"date":"2024-07-17","value":1482333333.3333},{"date":"2024-07-18","value":1482333333.3333},{"date":"2024-07-19","value":1482333333.3333},{"date":"2024-07-20","value":1482333333.3333},{"date":"2024-07-21","value":1482333333.3333},{"date":"2024-07-22","value":1482333333.3333},{"date":"2024-07-23","value":1482333333.3333},{"date":"2024-07-24","value":1482333333.3333},{"date":"2024-07-25","value":1482333333.3333},{"date":"2024-07-26","value":1482333333.3333},{"date":"2024-07-27","value":1482333333.3333},{"date":"2024-07-28","value":1482333333.3333},{"date":"2024-07-29","value":1482333333.3333},{"date":"2024-07-30","value":1482333333.3333},{"date":"2024-07-31","value":1482333333.3333},{"date":"2024-08-01","value":1482333333.3333},{"date":"2024-08-02","value":1482333333.3333},{"date":"2024-08-03","value":1482333333.3333},{"date":"2024-08-04","value":1482333333.3333},{"date":"2024-08-05","value":1482333333.3333},{"date":"2024-08-06","value":1482333333.3333},{"date":"2024-08-07","value":1482333333.3333},{"date":"2024-08-08","value":1482333333.3333},{"date":"2024-08-09","value":1482333333.3333},{"date":"2024-08-10","value":1482333333.3333},{"date":"2024-08-11","value":1482333333.3333},{"date":"2024-08-12","value":1482333333.3333},{"date":"2024-08-13","value":1482333333.3333},{"date":"2024-08-14","value":1482333333.3333},{"date":"2024-08-15","value":1482333333.3333},{"date":"2024-08-16","value":1574979166.6667},{"date":"2024-08-17","value":1574979166.6667},{"date":"2024-08-18","value":1574979166.6667},{"date":"2024-08-19","value":1574979166.6667},{"date":"2024-08-20","value":1574979166.6667},{"date":"2024-08-21","value":1574979166.6667},{"date":"2024-08-22","value":1574979166.6667},{"date":"2024-08-23","value":1574979166.6667},{"date":"2024-08-24","value":1574979166.6667},{"date":"2024-08-25","value":1574979166.6667},{"date":"2024-08-26","value":1574979166.6667},{"date":"2024-08-27","value":1574979166.6667},{"date":"2024-08-28","value":1574979166.6667},{"date":"2024-08-29","value":1574979166.6667},{"date":"2024-08-30","value":1574979166.6667},{"date":"2024-08-31","value":1574979166.6667},{"date":"2024-09-01","value":1574979166.6667},{"date":"2024-09-02","value":1574979166.6667},{"date":"2024-09-03","value":1574979166.6667},{"date":"2024-09-04","value":1574979166.6667},{"date":"2024-09-05","value":1574979166.6667},{"date":"2024-09-06","value":1574979166.6667},{"date":"2024-09-07","value":1574979166.6667},{"date":"2024-09-08","value":1574979166.6667},{"date":"2024-09-09","value":1574979166.6667},{"date":"2024-09-10","value":1574979166.6667},{"date":"2024-09-11","value":1574979166.6667},{"date":"2024-09-12","value":1574979166.6667},{"date":"2024-09-13","value":1574979166.6667},{"date":"2024-09-14","value":1574979166.6667},{"date":"2024-09-15","value":1574979166.6667},{"date":"2024-09-16","value":1667625000.0},{"date":"2024-09-17","value":1667625000.0},{"date":"2024-09-18","value":1667625000.0},{"date":"2024-09-19","value":1667625000.0},{"date":"2024-09-20","value":1667625000.0},{"date":"2024-09-21","value":1667625000.0},{"date":"2024-09-22","value":1667625000.0},{"date":"2024-09-23","value":1667625000.0},{"date":"2024-09-24","value":1667625000.0},{"date":"2024-09-25","value":1667625000.0},{"date":"2024-09-26","value":1667625000.0},{"date":"2024-09-27","value":1667625000.0},{"date":"2024-09-28","value":1667625000.0},{"date":"2024-09-29","value":1667625000.0},{"date":"2024-09-30","value":1667625000.0},{"date":"2024-10-01","value":1667625000.0},{"date":"2024-10-02","value":1667625000.0},{"date":"2024-10-03","value":1667625000.0},{"date":"2024-10-04","value":1667625000.0},{"date":"2024-10-05","value":1667625000.0},{"date":"2024-10-06","value":1667625000.0},{"date":"2024-10-07","value":1667625000.0},{"date":"2024-10-08","value":1667625000.0},{"date":"2024-10-09","value":1667625000.0},{"date":"2024-10-10","value":1667625000.0},{"date":"2024-10-11","value":1667625000.0},{"date":"2024-10-12","value":1667625000.0},{"date":"2024-10-13","value":1667625000.0},{"date":"2024-10-14","value":1667625000.0},{"date":"2024-10-15","value":1667625000.0},{"date":"2024-10-16","value":1760270833.3333},{"date":"2024-10-17","value":1760270833.3333},{"date":"2024-10-18","value":1760270833.3333},{"date":"2024-10-19","value":1760270833.3333},{"date":"2024-10-20","value":1760270833.3333},{"date":"2024-10-21","value":1760270833.3333},{"date":"2024-10-22","value":1760270833.3333},{"date":"2024-10-23","value":1760270833.3333},{"date":"2024-10-24","value":1760270833.3333},{"date":"2024-10-25","value":1760270833.3333},{"date":"2024-10-26","value":1760270833.3333},{"date":"2024-10-27","value":1760270833.3333},{"date":"2024-10-28","value":1760270833.3333},{"date":"2024-10-29","value":1760270833.3333},{"date":"2024-10-30","value":1760270833.3333},{"date":"2024-10-31","value":1760270833.3333},{"date":"2024-11-01","value":1760270833.3333},{"date":"2024-11-02","value":1760270833.3333},{"date":"2024-11-03","value":1760270833.3333},{"date":"2024-11-04","value":1760270833.3333},{"date":"2024-11-05","value":1760270833.3333},{"date":"2024-11-06","value":1760270833.3333},{"date":"2024-11-07","value":1760270833.3333},{"date":"2024-11-08","value":1760270833.3333},{"date":"2024-11-09","value":1760270833.3333},{"date":"2024-11-10","value":1760270833.3333},{"date":"2024-11-11","value":1760270833.3333},{"date":"2024-11-12","value":1760270833.3333},{"date":"2024-11-13","value":1760270833.3333},{"date":"2024-11-14","value":1760270833.3333},{"date":"2024-11-15","value":1760270833.3333},{"date":"2024-11-16","value":1852916666.6667},{"date":"2024-11-17","value":1852916666.6667},{"date":"2024-11-18","value":1852916666.6667},{"date":"2024-11-19","value":1852916666.6667},{"date":"2024-11-20","value":1852916666.6667},{"date":"2024-11-21","value":1852916666.6667},{"date":"2024-11-22","value":1852916666.6667},{"date":"2024-11-23","value":1852916666.6667},{"date":"2024-11-24","value":1852916666.6667},{"date":"2024-11-25","value":1852916666.6667},{"date":"2024-11-26","value":1852916666.6667},{"date":"2024-11-27","value":1852916666.6667},{"date":"2024-11-28","value":1852916666.6667},{"date":"2024-11-29","value":1852916666.6667},{"date":"2024-11-30","value":1852916666.6667},{"date":"2024-12-01","value":1852916666.6667},{"date":"2024-12-02","value":1852916666.6667},{"date":"2024-12-03","value":1852916666.6667},{"date":"2024-12-04","value":1852916666.6667},{"date":"2024-12-05","value":1852916666.6667},{"date":"2024-12-06","value":1852916666.6667},{"date":"2024-12-07","value":1852916666.6667},{"date":"2024-12-08","value":1852916666.6667},{"date":"2024-12-09","value":1852916666.6667},{"date":"2024-12-10","value":1852916666.6667},{"date":"2024-12-11","value":1852916666.6667},{"date":"2024-12-12","value":1852916666.6667},{"date":"2024-12-13","value":1852916666.6667},{"date":"2024-12-14","value":1852916666.6667},{"date":"2024-12-15","value":1852916666.6667},{"date":"2024-12-16","value":1945562500.0},{"date":"2024-12-17","value":1945562500.0},{"date":"2024-12-18","value":1945562500.0},{"date":"2024-12-19","value":1945562500.0},{"date":"2024-12-20","value":1945562500.0},{"date":"2024-12-21","value":1945562500.0},{"date":"2024-12-22","value":1945562500.0},{"date":"2024-12-23","value":1945562500.0},{"date":"2024-12-24","value":1945562500.0},{"date":"2024-12-25","value":1945562500.0},{"date":"2024-12-26","value":1945562500.0},{"date":"2024-12-27","value":1945562500.0},{"date":"2024-12-28","value":1945562500.0},{"date":"2024-12-29","value":1945562500.0},{"date":"2024-12-30","value":1945562500.0},{"date":"2024-12-31","value":1945562500.0},{"date":"2025-01-01","value":1945562500.0},{"date":"2025-01-02","value":1945562500.0},{"date":"2025-01-03","value":1945562500.0},{"date":"2025-01-04","value":1945562500.0},{"date":"2025-01-05","value":1945562500.0},{"date":"2025-01-06","value":1945562500.0},{"date":"2025-01-07","value":1945562500.0},{"date":"2025-01-08","value":1945562500.0},{"date":"2025-01-09","value":1945562500.0},{"date":"2025-01-10","value":1945562500.0},{"date":"2025-01-11","value":1945562500.0},{"date":"2025-01-12","value":1945562500.0},{"date":"2025-01-13","value":1945562500.0},{"date":"2025-01-14","value":1945562500.0},{"date":"2025-01-15","value":1945562500.0},{"date":"2025-01-16","value":2038208333.3333},{"date":"2025-01-17","value":2038208333.3333},{"date":"2025-01-18","value":2038208333.3333},{"date":"2025-01-19","value":2038208333.3333},{"date":"2025-01-20","value":2038208333.3333},{"date":"2025-01-21","value":2038208333.3333},{"date":"2025-01-22","value":2038208333.3333},{"date":"2025-01-23","value":2038208333.3333},{"date":"2025-01-24","value":2038208333.3333},{"date":"2025-01-25","value":2038208333.3333},{"date":"2025-01-26","value":2038208333.3333},{"date":"2025-01-27","value":2038208333.3333},{"date":"2025-01-28","value":2038208333.3333},{"date":"2025-01-29","value":2038208333.3333},{"date":"2025-01-30","value":2038208333.3333},{"date":"2025-01-31","value":2038208333.3333},{"date":"2025-02-01","value":2038208333.3333},{"date":"2025-02-02","value":2038208333.3333},{"date":"2025-02-03","value":2038208333.3333},{"date":"2025-02-04","value":2038208333.3333},{"date":"2025-02-05","value":2038208333.3333},{"date":"2025-02-06","value":2038208333.3333},{"date":"2025-02-07","value":2038208333.3333},{"date":"2025-02-08","value":2038208333.3333},{"date":"2025-02-09","value":2038208333.3333},{"date":"2025-02-10","value":2038208333.3333},{"date":"2025-02-11","value":2038208333.3333},{"date":"2025-02-12","value":2038208333.3333},{"date":"2025-02-13","value":2038208333.3333},{"date":"2025-02-14","value":2038208333.3333},{"date":"2025-02-15","value":2038208333.3333},{"date":"2025-02-16","value":2130854166.6667},{"date":"2025-02-17","value":2130854166.6667},{"date":"2025-02-18","value":2130854166.6667},{"date":"2025-02-19","value":2130854166.6667},{"date":"2025-02-20","value":2130854166.6667},{"date":"2025-02-21","value":2130854166.6667},{"date":"2025-02-22","value":2130854166.6667},{"date":"2025-02-23","value":2130854166.6667},{"date":"2025-02-24","value":2130854166.6667},{"date":"2025-02-25","value":2130854166.6667},{"date":"2025-02-26","value":2130854166.6667},{"date":"2025-02-27","value":2130854166.6667},{"date":"2025-02-28","value":2130854166.6667},{"date":"2025-03-01","value":2130854166.6667},{"date":"2025-03-02","value":2130854166.6667},{"date":"2025-03-03","value":2130854166.6667},{"date":"2025-03-04","value":2130854166.6667},{"date":"2025-03-05","value":2130854166.6667},{"date":"2025-03-06","value":2130854166.6667},{"date":"2025-03-07","value":2130854166.6667},{"date":"2025-03-08","value":2130854166.6667},{"date":"2025-03-09","value":2130854166.6667},{"date":"2025-03-10","value":2130854166.6667},{"date":"2025-03-11","value":2130854166.6667},{"date":"2025-03-12","value":2130854166.6667},{"date":"2025-03-13","value":2130854166.6667},{"date":"2025-03-14","value":2130854166.6667},{"date":"2025-03-15","value":2130854166.6667},{"date":"2025-03-16","value":2223500000.0},{"date":"2025-03-17","value":2223500000.0},{"date":"2025-03-18","value":2223500000.0},{"date":"2025-03-19","value":2223500000.0},{"date":"2025-03-20","value":2223500000.0},{"date":"2025-03-21","value":2223500000.0},{"date":"2025-03-22","value":2223500000.0},{"date":"2025-03-23","value":2223500000.0},{"date":"2025-03-24","value":2223500000.0},{"date":"2025-03-25","value":2223500000.0},{"date":"2025-03-26","value":2223500000.0},{"date":"2025-03-27","value":2223500000.0},{"date":"2025-03-28","value":2223500000.0},{"date":"2025-03-29","value":2223500000.0},{"date":"2025-03-30","value":2223500000.0},{"date":"2025-03-31","value":2223500000.0},{"date":"2025-04-01","value":2223500000.0},{"date":"2025-04-02","value":2223500000.0},{"date":"2025-04-03","value":2223500000.0},{"date":"2025-04-04","value":2223500000.0},{"date":"2025-04-05","value":2223500000.0},{"date":"2025-04-06","value":2223500000.0},{"date":"2025-04-07","value":2223500000.0},{"date":"2025-04-08","value":2223500000.0},{"date":"2025-04-09","value":2223500000.0},{"date":"2025-04-10","value":2223500000.0},{"date":"2025-04-11","value":2223500000.0},{"date":"2025-04-12","value":2223500000.0},{"date":"2025-04-13","value":2223500000.0},{"date":"2025-04-14","value":2223500000.0},{"date":"2025-04-15","value":2223500000.0},{"date":"2025-04-16","value":2316145833.3333},{"date":"2025-04-17","value":2316145833.3333},{"date":"2025-04-18","value":2316145833.3333},{"date":"2025-04-19","value":2316145833.3333},{"date":"2025-04-20","value":2316145833.3333},{"date":"2025-04-21","value":2316145833.3333},{"date":"2025-04-22","value":2316145833.3333},{"date":"2025-04-23","value":2316145833.3333},{"date":"2025-04-24","value":2316145833.3333},{"date":"2025-04-25","value":2316145833.3333},{"date":"2025-04-26","value":2316145833.3333},{"date":"2025-04-27","value":2316145833.3333},{"date":"2025-04-28","value":2316145833.3333},{"date":"2025-04-29","value":2316145833.3333},{"date":"2025-04-30","value":2316145833.3333},{"date":"2025-05-01","value":2316145833.3333},{"date":"2025-05-02","value":2316145833.3333},{"date":"2025-05-03","value":2316145833.3333},{"date":"2025-05-04","value":2316145833.3333},{"date":"2025-05-05","value":2316145833.3333},{"date":"2025-05-06","value":2316145833.3333},{"date":"2025-05-07","value":2316145833.3333},{"date":"2025-05-08","value":2316145833.3333},{"date":"2025-05-09","value":2316145833.3333},{"date":"2025-05-10","value":2316145833.3333},{"date":"2025-05-11","value":2316145833.3333},{"date":"2025-05-12","value":2316145833.3333},{"date":"2025-05-13","value":2316145833.3333},{"date":"2025-05-14","value":2316145833.3333},{"date":"2025-05-15","value":2316145833.3333},{"date":"2025-05-16","value":2408791666.6667},{"date":"2025-05-17","value":2408791666.6667},{"date":"2025-05-18","value":2408791666.6667},{"date":"2025-05-19","value":2408791666.6667},{"date":"2025-05-20","value":2408791666.6667},{"date":"2025-05-21","value":2408791666.6667},{"date":"2025-05-22","value":2408791666.6667},{"date":"2025-05-23","value":2408791666.6667},{"date":"2025-05-24","value":2408791666.6667},{"date":"2025-05-25","value":2408791666.6667},{"date":"2025-05-26","value":2408791666.6667},{"date":"2025-05-27","value":2408791666.6667},{"date":"2025-05-28","value":2408791666.6667},{"date":"2025-05-29","value":2408791666.6667},{"date":"2025-05-30","value":2408791666.6667},{"date":"2025-05-31","value":2408791666.6667},{"date":"2025-06-01","value":2408791666.6667},{"date":"2025-06-02","value":2408791666.6667},{"date":"2025-06-03","value":2408791666.6667},{"date":"2025-06-04","value":2408791666.6667},{"date":"2025-06-05","value":2408791666.6667},{"date":"2025-06-06","value":2408791666.6667},{"date":"2025-06-07","value":2408791666.6667},{"date":"2025-06-08","value":2408791666.6667},{"date":"2025-06-09","value":2408791666.6667},{"date":"2025-06-10","value":2408791666.6667},{"date":"2025-06-11","value":2408791666.6667},{"date":"2025-06-12","value":2408791666.6667},{"date":"2025-06-13","value":2408791666.6667},{"date":"2025-06-14","value":2408791666.6667},{"date":"2025-06-15","value":2408791666.6667},{"date":"2025-06-16","value":2501437500.0},{"date":"2025-06-17","value":2501437500.0},{"date":"2025-06-18","value":2501437500.0},{"date":"2025-06-19","value":2501437500.0},{"date":"2025-06-20","value":2501437500.0},{"date":"2025-06-21","value":2501437500.0},{"date":"2025-06-22","value":2501437500.0},{"date":"2025-06-23","value":2501437500.0},{"date":"2025-06-24","value":2501437500.0},{"date":"2025-06-25","value":2501437500.0},{"date":"2025-06-26","value":2501437500.0},{"date":"2025-06-27","value":2501437500.0},{"date":"2025-06-28","value":2501437500.0},{"date":"2025-06-29","value":2501437500.0},{"date":"2025-06-30","value":2501437500.0},{"date":"2025-07-01","value":2501437500.0},{"date":"2025-07-02","value":2501437500.0},{"date":"2025-07-03","value":2501437500.0},{"date":"2025-07-04","value":2501437500.0},{"date":"2025-07-05","value":2501437500.0},{"date":"2025-07-06","value":2501437500.0},{"date":"2025-07-07","value":2501437500.0},{"date":"2025-07-08","value":2501437500.0},{"date":"2025-07-09","value":2501437500.0},{"date":"2025-07-10","value":2501437500.0},{"date":"2025-07-11","value":2501437500.0},{"date":"2025-07-12","value":2501437500.0},{"date":"2025-07-13","value":2501437500.0},{"date":"2025-07-14","value":2501437500.0},{"date":"2025-07-15","value":2501437500.0},{"date":"2025-07-16","value":2594083333.3333},{"date":"2025-07-17","value":2594083333.3333},{"date":"2025-07-18","value":2594083333.3333},{"date":"2025-07-19","value":2594083333.3333},{"date":"2025-07-20","value":2594083333.3333},{"date":"2025-07-21","value":2594083333.3333},{"date":"2025-07-22","value":2594083333.3333},{"date":"2025-07-23","value":2594083333.3333},{"date":"2025-07-24","value":2594083333.3333},{"date":"2025-07-25","value":2594083333.3333},{"date":"2025-07-26","value":2594083333.3333},{"date":"2025-07-27","value":2594083333.3333},{"date":"2025-07-28","value":2594083333.3333},{"date":"2025-07-29","value":2594083333.3333},{"date":"2025-07-30","value":2594083333.3333},{"date":"2025-07-31","value":2594083333.3333},{"date":"2025-08-01","value":2594083333.3333},{"date":"2025-08-02","value":2594083333.3333},{"date":"2025-08-03","value":2594083333.3333},{"date":"2025-08-04","value":2594083333.3333},{"date":"2025-08-05","value":2594083333.3333},{"date":"2025-08-06","value":2594083333.3333},{"date":"2025-08-07","value":2594083333.3333},{"date":"2025-08-08","value":2594083333.3333},{"date":"2025-08-09","value":2594083333.3333},{"date":"2025-08-10","value":2594083333.3333},{"date":"2025-08-11","value":2594083333.3333},{"date":"2025-08-12","value":2594083333.3333},{"date":"2025-08-13","value":2594083333.3333},{"date":"2025-08-14","value":2594083333.3333},{"date":"2025-08-15","value":2594083333.3333},{"date":"2025-08-16","value":2686729166.6667},{"date":"2025-08-17","value":2686729166.6667},{"date":"2025-08-18","value":2686729166.6667},{"date":"2025-08-19","value":2686729166.6667},{"date":"2025-08-20","value":2686729166.6667},{"date":"2025-08-21","value":2686729166.6667},{"date":"2025-08-22","value":2686729166.6667},{"date":"2025-08-23","value":2686729166.6667},{"date":"2025-08-24","value":2686729166.6667},{"date":"2025-08-25","value":2686729166.6667},{"date":"2025-08-26","value":2686729166.6667},{"date":"2025-08-27","value":2686729166.6667},{"date":"2025-08-28","value":2686729166.6667},{"date":"2025-08-29","value":2686729166.6667},{"date":"2025-08-30","value":2686729166.6667},{"date":"2025-08-31","value":2686729166.6667},{"date":"2025-09-01","value":2686729166.6667},{"date":"2025-09-02","value":2686729166.6667},{"date":"2025-09-03","value":2686729166.6667},{"date":"2025-09-04","value":2686729166.6667},{"date":"2025-09-05","value":2686729166.6667},{"date":"2025-09-06","value":2686729166.6667},{"date":"2025-09-07","value":2686729166.6667},{"date":"2025-09-08","value":2686729166.6667},{"date":"2025-09-09","value":2686729166.6667},{"date":"2025-09-10","value":2686729166.6667},{"date":"2025-09-11","value":2686729166.6667},{"date":"2025-09-12","value":2686729166.6667},{"date":"2025-09-13","value":2686729166.6667},{"date":"2025-09-14","value":2686729166.6667},{"date":"2025-09-15","value":2686729166.6667},{"date":"2025-09-16","value":2779375000.0},{"date":"2025-09-17","value":2779375000.0},{"date":"2025-09-18","value":2779375000.0},{"date":"2025-09-19","value":2779375000.0},{"date":"2025-09-20","value":2779375000.0},{"date":"2025-09-21","value":2779375000.0},{"date":"2025-09-22","value":2779375000.0},{"date":"2025-09-23","value":2779375000.0},{"date":"2025-09-24","value":2779375000.0},{"date":"2025-09-25","value":2779375000.0},{"date":"2025-09-26","value":2779375000.0},{"date":"2025-09-27","value":2779375000.0},{"date":"2025-09-28","value":2779375000.0},{"date":"2025-09-29","value":2779375000.0},{"date":"2025-09-30","value":2779375000.0},{"date":"2025-10-01","value":2779375000.0},{"date":"2025-10-02","value":2779375000.0},{"date":"2025-10-03","value":2779375000.0},{"date":"2025-10-04","value":2779375000.0},{"date":"2025-10-05","value":2779375000.0},{"date":"2025-10-06","value":2779375000.0},{"date":"2025-10-07","value":2779375000.0},{"date":"2025-10-08","value":2779375000.0},{"date":"2025-10-09","value":2779375000.0},{"date":"2025-10-10","value":2779375000.0},{"date":"2025-10-11","value":2779375000.0},{"date":"2025-10-12","value":2779375000.0},{"date":"2025-10-13","value":2779375000.0},{"date":"2025-10-14","value":2779375000.0},{"date":"2025-10-15","value":2779375000.0},{"date":"2025-10-16","value":2872020833.3333},{"date":"2025-10-17","value":2872020833.3333},{"date":"2025-10-18","value":2872020833.3333},{"date":"2025-10-19","value":2872020833.3333},{"date":"2025-10-20","value":2872020833.3333},{"date":"2025-10-21","value":2872020833.3333},{"date":"2025-10-22","value":2872020833.3333},{"date":"2025-10-23","value":2872020833.3333},{"date":"2025-10-24","value":2872020833.3333},{"date":"2025-10-25","value":2872020833.3333},{"date":"2025-10-26","value":2872020833.3333},{"date":"2025-10-27","value":2872020833.3333},{"date":"2025-10-28","value":2872020833.3333},{"date":"2025-10-29","value":2872020833.3333},{"date":"2025-10-30","value":2872020833.3333},{"date":"2025-10-31","value":2872020833.3333},{"date":"2025-11-01","value":2872020833.3333},{"date":"2025-11-02","value":2872020833.3333},{"date":"2025-11-03","value":2872020833.3333},{"date":"2025-11-04","value":2872020833.3333},{"date":"2025-11-05","value":2872020833.3333},{"date":"2025-11-06","value":2872020833.3333},{"date":"2025-11-07","value":2872020833.3333},{"date":"2025-11-08","value":2872020833.3333},{"date":"2025-11-09","value":2872020833.3333},{"date":"2025-11-10","value":2872020833.3333},{"date":"2025-11-11","value":2872020833.3333},{"date":"2025-11-12","value":2872020833.3333},{"date":"2025-11-13","value":2872020833.3333},{"date":"2025-11-14","value":2872020833.3333},{"date":"2025-11-15","value":2872020833.3333},{"date":"2025-11-16","value":2964666666.6667},{"date":"2025-11-17","value":2964666666.6667},{"date":"2025-11-18","value":2964666666.6667},{"date":"2025-11-19","value":2964666666.6667},{"date":"2025-11-20","value":2964666666.6667},{"date":"2025-11-21","value":2964666666.6667},{"date":"2025-11-22","value":2964666666.6667},{"date":"2025-11-23","value":2964666666.6667},{"date":"2025-11-24","value":2964666666.6667},{"date":"2025-11-25","value":2964666666.6667},{"date":"2025-11-26","value":2964666666.6667},{"date":"2025-11-27","value":2964666666.6667},{"date":"2025-11-28","value":2964666666.6667},{"date":"2025-11-29","value":2964666666.6667},{"date":"2025-11-30","value":2964666666.6667},{"date":"2025-12-01","value":2964666666.6667},{"date":"2025-12-02","value":2964666666.6667},{"date":"2025-12-03","value":2964666666.6667},{"date":"2025-12-04","value":2964666666.6667},{"date":"2025-12-05","value":2964666666.6667},{"date":"2025-12-06","value":2964666666.6667},{"date":"2025-12-07","value":2964666666.6667},{"date":"2025-12-08","value":2964666666.6667},{"date":"2025-12-09","value":2964666666.6667},{"date":"2025-12-10","value":2964666666.6667},{"date":"2025-12-11","value":2964666666.6667},{"date":"2025-12-12","value":2964666666.6667},{"date":"2025-12-13","value":2964666666.6667},{"date":"2025-12-14","value":2964666666.6667},{"date":"2025-12-15","value":2964666666.6667},{"date":"2025-12-16","value":3057312500.0},{"date":"2025-12-17","value":3057312500.0},{"date":"2025-12-18","value":3057312500.0},{"date":"2025-12-19","value":3057312500.0},{"date":"2025-12-20","value":3057312500.0},{"date":"2025-12-21","value":3057312500.0},{"date":"2025-12-22","value":3057312500.0},{"date":"2025-12-23","value":3057312500.0},{"date":"2025-12-24","value":3057312500.0},{"date":"2025-12-25","value":3057312500.0},{"date":"2025-12-26","value":3057312500.0},{"date":"2025-12-27","value":3057312500.0},{"date":"2025-12-28","value":3057312500.0},{"date":"2025-12-29","value":3057312500.0},{"date":"2025-12-30","value":3057312500.0},{"date":"2025-12-31","value":3057312500.0},{"date":"2026-01-01","value":3057312500.0},{"date":"2026-01-02","value":3057312500.0},{"date":"2026-01-03","value":3057312500.0},{"date":"2026-01-04","value":3057312500.0},{"date":"2026-01-05","value":3057312500.0},{"date":"2026-01-06","value":3057312500.0},{"date":"2026-01-07","value":3057312500.0},{"date":"2026-01-08","value":3057312500.0},{"date":"2026-01-09","value":3057312500.0},{"date":"2026-01-10","value":3057312500.0},{"date":"2026-01-11","value":3057312500.0},{"date":"2026-01-12","value":3057312500.0},{"date":"2026-01-13","value":3057312500.0},{"date":"2026-01-14","value":3057312500.0},{"date":"2026-01-15","value":3057312500.0},{"date":"2026-01-16","value":3149958333.3333},{"date":"2026-01-17","value":3149958333.3333},{"date":"2026-01-18","value":3149958333.3333},{"date":"2026-01-19","value":3149958333.3333},{"date":"2026-01-20","value":3149958333.3333},{"date":"2026-01-21","value":3149958333.3333},{"date":"2026-01-22","value":3149958333.3333},{"date":"2026-01-23","value":3149958333.3333},{"date":"2026-01-24","value":3149958333.3333},{"date":"2026-01-25","value":3149958333.3333},{"date":"2026-01-26","value":3149958333.3333},{"date":"2026-01-27","value":3149958333.3333},{"date":"2026-01-28","value":3149958333.3333},{"date":"2026-01-29","value":3149958333.3333},{"date":"2026-01-30","value":3149958333.3333},{"date":"2026-01-31","value":3149958333.3333},{"date":"2026-02-01","value":3149958333.3333},{"date":"2026-02-02","value":3149958333.3333},{"date":"2026-02-03","value":3149958333.3333},{"date":"2026-02-04","value":3149958333.3333},{"date":"2026-02-05","value":3149958333.3333},{"date":"2026-02-06","value":3149958333.3333},{"date":"2026-02-07","value":3149958333.3333},{"date":"2026-02-08","value":3149958333.3333},{"date":"2026-02-09","value":3149958333.3333},{"date":"2026-02-10","value":3149958333.3333},{"date":"2026-02-11","value":3149958333.3333},{"date":"2026-02-12","value":3149958333.3333},{"date":"2026-02-13","value":3149958333.3333},{"date":"2026-02-14","value":3149958333.3333},{"date":"2026-02-15","value":3149958333.3333},{"date":"2026-02-16","value":3242604166.6667},{"date":"2026-02-17","value":3242604166.6667},{"date":"2026-02-18","value":3242604166.6667},{"date":"2026-02-19","value":3242604166.6667},{"date":"2026-02-20","value":3242604166.6667},{"date":"2026-02-21","value":3242604166.6667},{"date":"2026-02-22","value":3242604166.6667},{"date":"2026-02-23","value":3242604166.6667},{"date":"2026-02-24","value":3242604166.6667},{"date":"2026-02-25","value":3242604166.6667},{"date":"2026-02-26","value":3242604166.6667},{"date":"2026-02-27","value":3242604166.6667},{"date":"2026-02-28","value":3242604166.6667},{"date":"2026-03-01","value":3242604166.6667},{"date":"2026-03-02","value":3242604166.6667},{"date":"2026-03-03","value":3242604166.6667},{"date":"2026-03-04","value":3242604166.6667},{"date":"2026-03-05","value":3242604166.6667},{"date":"2026-03-06","value":3242604166.6667},{"date":"2026-03-07","value":3242604166.6667},{"date":"2026-03-08","value":3242604166.6667},{"date":"2026-03-09","value":3242604166.6667},{"date":"2026-03-10","value":3242604166.6667},{"date":"2026-03-11","value":3242604166.6667},{"date":"2026-03-12","value":3242604166.6667},{"date":"2026-03-13","value":3242604166.6667},{"date":"2026-03-14","value":3242604166.6667},{"date":"2026-03-15","value":3242604166.6667},{"date":"2026-03-16","value":3335250000.0},{"date":"2026-03-17","value":3335250000.0},{"date":"2026-03-18","value":3335250000.0},{"date":"2026-03-19","value":3335250000.0},{"date":"2026-03-20","value":3335250000.0},{"date":"2026-03-21","value":3335250000.0},{"date":"2026-03-22","value":3335250000.0},{"date":"2026-03-23","value":3335250000.0},{"date":"2026-03-24","value":3335250000.0},{"date":"2026-03-25","value":3335250000.0},{"date":"2026-03-26","value":3335250000.0},{"date":"2026-03-27","value":3335250000.0},{"date":"2026-03-28","value":3335250000.0},{"date":"2026-03-29","value":3335250000.0},{"date":"2026-03-30","value":3335250000.0},{"date":"2026-03-31","value":3335250000.0},{"date":"2026-04-01","value":3335250000.0},{"date":"2026-04-02","value":3335250000.0},{"date":"2026-04-03","value":3335250000.0},{"date":"2026-04-04","value":3335250000.0},{"date":"2026-04-05","value":3335250000.0},{"date":"2026-04-06","value":3335250000.0},{"date":"2026-04-07","value":3335250000.0},{"date":"2026-04-08","value":3335250000.0},{"date":"2026-04-09","value":3335250000.0},{"date":"2026-04-10","value":3335250000.0},{"date":"2026-04-11","value":3335250000.0},{"date":"2026-04-12","value":3335250000.0},{"date":"2026-04-13","value":3335250000.0},{"date":"2026-04-14","value":3335250000.0},{"date":"2026-04-15","value":3335250000.0},{"date":"2026-04-16","value":3427895833.3333},{"date":"2026-04-17","value":3427895833.3333},{"date":"2026-04-18","value":3427895833.3333},{"date":"2026-04-19","value":3427895833.3333},{"date":"2026-04-20","value":3427895833.3333},{"date":"2026-04-21","value":3427895833.3333},{"date":"2026-04-22","value":3427895833.3333},{"date":"2026-04-23","value":3427895833.3333},{"date":"2026-04-24","value":3427895833.3333},{"date":"2026-04-25","value":3427895833.3333},{"date":"2026-04-26","value":3427895833.3333},{"date":"2026-04-27","value":3427895833.3333},{"date":"2026-04-28","value":3427895833.3333},{"date":"2026-04-29","value":3427895833.3333},{"date":"2026-04-30","value":3427895833.3333},{"date":"2026-05-01","value":3427895833.3333},{"date":"2026-05-02","value":3427895833.3333},{"date":"2026-05-03","value":3427895833.3333},{"date":"2026-05-04","value":3427895833.3333},{"date":"2026-05-05","value":3427895833.3333},{"date":"2026-05-06","value":3427895833.3333},{"date":"2026-05-07","value":3427895833.3333},{"date":"2026-05-08","value":3427895833.3333},{"date":"2026-05-09","value":3427895833.3333},{"date":"2026-05-10","value":3427895833.3333},{"date":"2026-05-11","value":3427895833.3333},{"date":"2026-05-12","value":3427895833.3333},{"date":"2026-05-13","value":3427895833.3333},{"date":"2026-05-14","value":3427895833.3333},{"date":"2026-05-15","value":3427895833.3333},{"date":"2026-05-16","value":3520541666.6667},{"date":"2026-05-17","value":3520541666.6667},{"date":"2026-05-18","value":3520541666.6667},{"date":"2026-05-19","value":3520541666.6667},{"date":"2026-05-20","value":3520541666.6667},{"date":"2026-05-21","value":3520541666.6667},{"date":"2026-05-22","value":3520541666.6667},{"date":"2026-05-23","value":3520541666.6667},{"date":"2026-05-24","value":3520541666.6667},{"date":"2026-05-25","value":3520541666.6667},{"date":"2026-05-26","value":3520541666.6667},{"date":"2026-05-27","value":3520541666.6667},{"date":"2026-05-28","value":3520541666.6667},{"date":"2026-05-29","value":3520541666.6667},{"date":"2026-05-30","value":3520541666.6667},{"date":"2026-05-31","value":3520541666.6667},{"date":"2026-06-01","value":3520541666.6667},{"date":"2026-06-02","value":3520541666.6667},{"date":"2026-06-03","value":3520541666.6667},{"date":"2026-06-04","value":3520541666.6667},{"date":"2026-06-05","value":3520541666.6667},{"date":"2026-06-06","value":3520541666.6667},{"date":"2026-06-07","value":3520541666.6667},{"date":"2026-06-08","value":3520541666.6667},{"date":"2026-06-09","value":3520541666.6667},{"date":"2026-06-10","value":3520541666.6667},{"date":"2026-06-11","value":3520541666.6667},{"date":"2026-06-12","value":3520541666.6667},{"date":"2026-06-13","value":3520541666.6667},{"date":"2026-06-14","value":3520541666.6667},{"date":"2026-06-15","value":3520541666.6667},{"date":"2026-06-16","value":3613187500.0},{"date":"2026-06-17","value":3613187500.0},{"date":"2026-06-18","value":3613187500.0},{"date":"2026-06-19","value":3613187500.0},{"date":"2026-06-20","value":3613187500.0},{"date":"2026-06-21","value":3613187500.0},{"date":"2026-06-22","value":3613187500.0},{"date":"2026-06-23","value":3613187500.0},{"date":"2026-06-24","value":3613187500.0},{"date":"2026-06-25","value":3613187500.0},{"date":"2026-06-26","value":3613187500.0},{"date":"2026-06-27","value":3613187500.0},{"date":"2026-06-28","value":3613187500.0},{"date":"2026-06-29","value":3613187500.0},{"date":"2026-06-30","value":3613187500.0},{"date":"2026-07-01","value":3613187500.0},{"date":"2026-07-02","value":3613187500.0},{"date":"2026-07-03","value":3613187500.0},{"date":"2026-07-04","value":3613187500.0},{"date":"2026-07-05","value":3613187500.0},{"date":"2026-07-06","value":3613187500.0},{"date":"2026-07-07","value":3613187500.0},{"date":"2026-07-08","value":3613187500.0},{"date":"2026-07-09","value":3613187500.0},{"date":"2026-07-10","value":3613187500.0},{"date":"2026-07-11","value":3613187500.0},{"date":"2026-07-12","value":3613187500.0},{"date":"2026-07-13","value":3613187500.0},{"date":"2026-07-14","value":3613187500.0},{"date":"2026-07-15","value":3613187500.0},{"date":"2026-07-16","value":3705833333.3333},{"date":"2026-07-17","value":3705833333.3333},{"date":"2026-07-18","value":3705833333.3333},{"date":"2026-07-19","value":3705833333.3333},{"date":"2026-07-20","value":3705833333.3333},{"date":"2026-07-21","value":3705833333.3333},{"date":"2026-07-22","value":3705833333.3333},{"date":"2026-07-23","value":3705833333.3333},{"date":"2026-07-24","value":3705833333.3333},{"date":"2026-07-25","value":3705833333.3333},{"date":"2026-07-26","value":3705833333.3333},{"date":"2026-07-27","value":3705833333.3333},{"date":"2026-07-28","value":3705833333.3333},{"date":"2026-07-29","value":3705833333.3333},{"date":"2026-07-30","value":3705833333.3333},{"date":"2026-07-31","value":3705833333.3333},{"date":"2026-08-01","value":3705833333.3333},{"date":"2026-08-02","value":3705833333.3333},{"date":"2026-08-03","value":3705833333.3333},{"date":"2026-08-04","value":3705833333.3333},{"date":"2026-08-05","value":3705833333.3333},{"date":"2026-08-06","value":3705833333.3333},{"date":"2026-08-07","value":3705833333.3333},{"date":"2026-08-08","value":3705833333.3333},{"date":"2026-08-09","value":3705833333.3333},{"date":"2026-08-10","value":3705833333.3333},{"date":"2026-08-11","value":3705833333.3333},{"date":"2026-08-12","value":3705833333.3333},{"date":"2026-08-13","value":3705833333.3333},{"date":"2026-08-14","value":3705833333.3333},{"date":"2026-08-15","value":3705833333.3333},{"date":"2026-08-16","value":3798479166.6667},{"date":"2026-08-17","value":3798479166.6667},{"date":"2026-08-18","value":3798479166.6667},{"date":"2026-08-19","value":3798479166.6667},{"date":"2026-08-20","value":3798479166.6667},{"date":"2026-08-21","value":3798479166.6667},{"date":"2026-08-22","value":3798479166.6667},{"date":"2026-08-23","value":3798479166.6667},{"date":"2026-08-24","value":3798479166.6667},{"date":"2026-08-25","value":3798479166.6667},{"date":"2026-08-26","value":3798479166.6667},{"date":"2026-08-27","value":3798479166.6667},{"date":"2026-08-28","value":3798479166.6667},{"date":"2026-08-29","value":3798479166.6667},{"date":"2026-08-30","value":3798479166.6667},{"date":"2026-08-31","value":3798479166.6667},{"date":"2026-09-01","value":3798479166.6667},{"date":"2026-09-02","value":3798479166.6667},{"date":"2026-09-03","value":3798479166.6667},{"date":"2026-09-04","value":3798479166.6667},{"date":"2026-09-05","value":3798479166.6667},{"date":"2026-09-06","value":3798479166.6667},{"date":"2026-09-07","value":3798479166.6667},{"date":"2026-09-08","value":3798479166.6667},{"date":"2026-09-09","value":3798479166.6667},{"date":"2026-09-10","value":3798479166.6667},{"date":"2026-09-11","value":3798479166.6667},{"date":"2026-09-12","value":3798479166.6667},{"date":"2026-09-13","value":3798479166.6667},{"date":"2026-09-14","value":3798479166.6667},{"date":"2026-09-15","value":3798479166.6667},{"date":"2026-09-16","value":3891125000.0},{"date":"2026-09-17","value":3891125000.0},{"date":"2026-09-18","value":3891125000.0},{"date":"2026-09-19","value":3891125000.0},{"date":"2026-09-20","value":3891125000.0},{"date":"2026-09-21","value":3891125000.0},{"date":"2026-09-22","value":3891125000.0},{"date":"2026-09-23","value":3891125000.0},{"date":"2026-09-24","value":3891125000.0},{"date":"2026-09-25","value":3891125000.0},{"date":"2026-09-26","value":3891125000.0},{"date":"2026-09-27","value":3891125000.0},{"date":"2026-09-28","value":3891125000.0},{"date":"2026-09-29","value":3891125000.0},{"date":"2026-09-30","value":3891125000.0},{"date":"2026-10-01","value":3891125000.0},{"date":"2026-10-02","value":3891125000.0},{"date":"2026-10-03","value":3891125000.0},{"date":"2026-10-04","value":3891125000.0},{"date":"2026-10-05","value":3891125000.0},{"date":"2026-10-06","value":3891125000.0},{"date":"2026-10-07","value":3891125000.0},{"date":"2026-10-08","value":3891125000.0},{"date":"2026-10-09","value":3891125000.0},{"date":"2026-10-10","value":3891125000.0},{"date":"2026-10-11","value":3891125000.0},{"date":"2026-10-12","value":3891125000.0},{"date":"2026-10-13","value":3891125000.0},{"date":"2026-10-14","value":3891125000.0},{"date":"2026-10-15","value":3891125000.0},{"date":"2026-10-16","value":3983770833.3333},{"date":"2026-10-17","value":3983770833.3333},{"date":"2026-10-18","value":3983770833.3333},{"date":"2026-10-19","value":3983770833.3333},{"date":"2026-10-20","value":3983770833.3333},{"date":"2026-10-21","value":3983770833.3333},{"date":"2026-10-22","value":3983770833.3333},{"date":"2026-10-23","value":3983770833.3333},{"date":"2026-10-24","value":3983770833.3333},{"date":"2026-10-25","value":3983770833.3333},{"date":"2026-10-26","value":3983770833.3333},{"date":"2026-10-27","value":3983770833.3333},{"date":"2026-10-28","value":3983770833.3333},{"date":"2026-10-29","value":3983770833.3333},{"date":"2026-10-30","value":3983770833.3333},{"date":"2026-10-31","value":3983770833.3333},{"date":"2026-11-01","value":3983770833.3333},{"date":"2026-11-02","value":3983770833.3333},{"date":"2026-11-03","value":3983770833.3333},{"date":"2026-11-04","value":3983770833.3333},{"date":"2026-11-05","value":3983770833.3333},{"date":"2026-11-06","value":3983770833.3333},{"date":"2026-11-07","value":3983770833.3333},{"date":"2026-11-08","value":3983770833.3333},{"date":"2026-11-09","value":3983770833.3333},{"date":"2026-11-10","value":3983770833.3333},{"date":"2026-11-11","value":3983770833.3333},{"date":"2026-11-12","value":3983770833.3333},{"date":"2026-11-13","value":3983770833.3333},{"date":"2026-11-14","value":3983770833.3333},{"date":"2026-11-15","value":3983770833.3333},{"date":"2026-11-16","value":4076416666.6667},{"date":"2026-11-17","value":4076416666.6667},{"date":"2026-11-18","value":4076416666.6667},{"date":"2026-11-19","value":4076416666.6667},{"date":"2026-11-20","value":4076416666.6667},{"date":"2026-11-21","value":4076416666.6667},{"date":"2026-11-22","value":4076416666.6667},{"date":"2026-11-23","value":4076416666.6667},{"date":"2026-11-24","value":4076416666.6667},{"date":"2026-11-25","value":4076416666.6667},{"date":"2026-11-26","value":4076416666.6667},{"date":"2026-11-27","value":4076416666.6667},{"date":"2026-11-28","value":4076416666.6667},{"date":"2026-11-29","value":4076416666.6667},{"date":"2026-11-30","value":4076416666.6667},{"date":"2026-12-01","value":4076416666.6667},{"date":"2026-12-02","value":4076416666.6667},{"date":"2026-12-03","value":4076416666.6667},{"date":"2026-12-04","value":4076416666.6667},{"date":"2026-12-05","value":4076416666.6667},{"date":"2026-12-06","value":4076416666.6667},{"date":"2026-12-07","value":4076416666.6667},{"date":"2026-12-08","value":4076416666.6667},{"date":"2026-12-09","value":4076416666.6667},{"date":"2026-12-10","value":4076416666.6667},{"date":"2026-12-11","value":4076416666.6667},{"date":"2026-12-12","value":4076416666.6667},{"date":"2026-12-13","value":4076416666.6667},{"date":"2026-12-14","value":4076416666.6667},{"date":"2026-12-15","value":4076416666.6667},{"date":"2026-12-16","value":4169062500.0},{"date":"2026-12-17","value":4169062500.0},{"date":"2026-12-18","value":4169062500.0},{"date":"2026-12-19","value":4169062500.0},{"date":"2026-12-20","value":4169062500.0},{"date":"2026-12-21","value":4169062500.0},{"date":"2026-12-22","value":4169062500.0},{"date":"2026-12-23","value":4169062500.0},{"date":"2026-12-24","value":4169062500.0},{"date":"2026-12-25","value":4169062500.0},{"date":"2026-12-26","value":4169062500.0},{"date":"2026-12-27","value":4169062500.0},{"date":"2026-12-28","value":4169062500.0},{"date":"2026-12-29","value":4169062500.0},{"date":"2026-12-30","value":4169062500.0},{"date":"2026-12-31","value":4169062500.0},{"date":"2027-01-01","value":4169062500.0},{"date":"2027-01-02","value":4169062500.0},{"date":"2027-01-03","value":4169062500.0},{"date":"2027-01-04","value":4169062500.0},{"date":"2027-01-05","value":4169062500.0},{"date":"2027-01-06","value":4169062500.0},{"date":"2027-01-07","value":4169062500.0},{"date":"2027-01-08","value":4169062500.0},{"date":"2027-01-09","value":4169062500.0},{"date":"2027-01-10","value":4169062500.0},{"date":"2027-01-11","value":4169062500.0},{"date":"2027-01-12","value":4169062500.0},{"date":"2027-01-13","value":4169062500.0},{"date":"2027-01-14","value":4169062500.0},{"date":"2027-01-15","value":4169062500.0},{"date":"2027-01-16","value":4261708333.3333},{"date":"2027-01-17","value":4261708333.3333},{"date":"2027-01-18","value":4261708333.3333},{"date":"2027-01-19","value":4261708333.3333},{"date":"2027-01-20","value":4261708333.3333},{"date":"2027-01-21","value":4261708333.3333},{"date":"2027-01-22","value":4261708333.3333},{"date":"2027-01-23","value":4261708333.3333},{"date":"2027-01-24","value":4261708333.3333},{"date":"2027-01-25","value":4261708333.3333},{"date":"2027-01-26","value":4261708333.3333},{"date":"2027-01-27","value":4261708333.3333},{"date":"2027-01-28","value":4261708333.3333},{"date":"2027-01-29","value":4261708333.3333},{"date":"2027-01-30","value":4261708333.3333},{"date":"2027-01-31","value":4261708333.3333},{"date":"2027-02-01","value":4261708333.3333},{"date":"2027-02-02","value":4261708333.3333},{"date":"2027-02-03","value":4261708333.3333},{"date":"2027-02-04","value":4261708333.3333},{"date":"2027-02-05","value":4261708333.3333},{"date":"2027-02-06","value":4261708333.3333},{"date":"2027-02-07","value":4261708333.3333},{"date":"2027-02-08","value":4261708333.3333},{"date":"2027-02-09","value":4261708333.3333},{"date":"2027-02-10","value":4261708333.3333},{"date":"2027-02-11","value":4261708333.3333},{"date":"2027-02-12","value":4261708333.3333},{"date":"2027-02-13","value":4261708333.3333},{"date":"2027-02-14","value":4261708333.3333},{"date":"2027-02-15","value":4261708333.3333},{"date":"2027-02-16","value":4354354166.6667},{"date":"2027-02-17","value":4354354166.6667},{"date":"2027-02-18","value":4354354166.6667},{"date":"2027-02-19","value":4354354166.6667},{"date":"2027-02-20","value":4354354166.6667},{"date":"2027-02-21","value":4354354166.6667},{"date":"2027-02-22","value":4354354166.6667},{"date":"2027-02-23","value":4354354166.6667},{"date":"2027-02-24","value":4354354166.6667},{"date":"2027-02-25","value":4354354166.6667},{"date":"2027-02-26","value":4354354166.6667},{"date":"2027-02-27","value":4354354166.6667},{"date":"2027-02-28","value":4354354166.6667},{"date":"2027-03-01","value":4354354166.6667},{"date":"2027-03-02","value":4354354166.6667},{"date":"2027-03-03","value":4354354166.6667},{"date":"2027-03-04","value":4354354166.6667},{"date":"2027-03-05","value":4354354166.6667},{"date":"2027-03-06","value":4354354166.6667},{"date":"2027-03-07","value":4354354166.6667},{"date":"2027-03-08","value":4354354166.6667},{"date":"2027-03-09","value":4354354166.6667},{"date":"2027-03-10","value":4354354166.6667},{"date":"2027-03-11","value":4354354166.6667},{"date":"2027-03-12","value":4354354166.6667},{"date":"2027-03-13","value":4354354166.6667},{"date":"2027-03-14","value":4354354166.6667},{"date":"2027-03-15","value":4354354166.6667},{"date":"2027-03-16","value":4447000000.0},{"date":"2027-03-17","value":4447000000.0},{"date":"2027-03-18","value":4447000000.0},{"date":"2027-03-19","value":4447000000.0},{"date":"2027-03-20","value":4447000000.0},{"date":"2027-03-21","value":4447000000.0},{"date":"2027-03-22","value":4447000000.0},{"date":"2027-03-23","value":4447000000.0},{"date":"2027-03-24","value":4447000000.0},{"date":"2027-03-25","value":4447000000.0},{"date":"2027-03-26","value":4447000000.0},{"date":"2027-03-27","value":4447000000.0},{"date":"2027-03-28","value":4447000000.0},{"date":"2027-03-29","value":4447000000.0},{"date":"2027-03-30","value":4447000000.0},{"date":"2027-03-31","value":4447000000.0},{"date":"2027-04-01","value":4447000000.0},{"date":"2027-04-02","value":4447000000.0},{"date":"2027-04-03","value":4447000000.0},{"date":"2027-04-04","value":4447000000.0},{"date":"2027-04-05","value":4447000000.0},{"date":"2027-04-06","value":4447000000.0},{"date":"2027-04-07","value":4447000000.0},{"date":"2027-04-08","value":4447000000.0},{"date":"2027-04-09","value":4447000000.0},{"date":"2027-04-10","value":4447000000.0},{"date":"2027-04-11","value":4447000000.0},{"date":"2027-04-12","value":4447000000.0},{"date":"2027-04-13","value":4447000000.0},{"date":"2027-04-14","value":4447000000.0},{"date":"2027-04-15","value":4447000000.0},{"date":"2027-04-16","value":4447000000.0},{"date":"2027-04-17","value":4447000000.0},{"date":"2027-04-18","value":4447000000.0},{"date":"2027-04-19","value":4447000000.0},{"date":"2027-04-20","value":4447000000.0},{"date":"2027-04-21","value":4447000000.0},{"date":"2027-04-22","value":4447000000.0},{"date":"2027-04-23","value":4447000000.0},{"date":"2027-04-24","value":4447000000.0},{"date":"2027-04-25","value":4447000000.0},{"date":"2027-04-26","value":4447000000.0},{"date":"2027-04-27","value":4447000000.0},{"date":"2027-04-28","value":4447000000.0},{"date":"2027-04-29","value":4447000000.0},{"date":"2027-04-30","value":4447000000.0},{"date":"2027-05-01","value":4447000000.0},{"date":"2027-05-02","value":4447000000.0},{"date":"2027-05-03","value":4447000000.0},{"date":"2027-05-04","value":4447000000.0},{"date":"2027-05-05","value":4447000000.0},{"date":"2027-05-06","value":4447000000.0},{"date":"2027-05-07","value":4447000000.0},{"date":"2027-05-08","value":4447000000.0},{"date":"2027-05-09","value":4447000000.0},{"date":"2027-05-10","value":4447000000.0},{"date":"2027-05-11","value":4447000000.0},{"date":"2027-05-12","value":4447000000.0},{"date":"2027-05-13","value":4447000000.0},{"date":"2027-05-14","value":4447000000.0},{"date":"2027-05-15","value":4447000000.0},{"date":"2027-05-16","value":4447000000.0},{"date":"2027-05-17","value":4447000000.0},{"date":"2027-05-18","value":4447000000.0},{"date":"2027-05-19","value":4447000000.0},{"date":"2027-05-20","value":4447000000.0},{"date":"2027-05-21","value":4447000000.0},{"date":"2027-05-22","value":4447000000.0},{"date":"2027-05-23","value":4447000000.0},{"date":"2027-05-24","value":4447000000.0},{"date":"2027-05-25","value":4447000000.0},{"date":"2027-05-26","value":4447000000.0},{"date":"2027-05-27","value":4447000000.0},{"date":"2027-05-28","value":4447000000.0},{"date":"2027-05-29","value":4447000000.0},{"date":"2027-05-30","value":4447000000.0},{"date":"2027-05-31","value":4447000000.0},{"date":"2027-06-01","value":4447000000.0},{"date":"2027-06-02","value":4447000000.0},{"date":"2027-06-03","value":4447000000.0},{"date":"2027-06-04","value":4447000000.0},{"date":"2027-06-05","value":4447000000.0},{"date":"2027-06-06","value":4447000000.0},{"date":"2027-06-07","value":4447000000.0},{"date":"2027-06-08","value":4447000000.0},{"date":"2027-06-09","value":4447000000.0},{"date":"2027-06-10","value":4447000000.0},{"date":"2027-06-11","value":4447000000.0},{"date":"2027-06-12","value":4447000000.0},{"date":"2027-06-13","value":4447000000.0},{"date":"2027-06-14","value":4447000000.0},{"date":"2027-06-15","value":4447000000.0},{"date":"2027-06-16","value":4447000000.0},{"date":"2027-06-17","value":4447000000.0},{"date":"2027-06-18","value":4447000000.0},{"date":"2027-06-19","value":4447000000.0},{"date":"2027-06-20","value":4447000000.0},{"date":"2027-06-21","value":4447000000.0},{"date":"2027-06-22","value":4447000000.0},{"date":"2027-06-23","value":4447000000.0},{"date":"2027-06-24","value":4447000000.0},{"date":"2027-06-25","value":4447000000.0},{"date":"2027-06-26","value":4447000000.0},{"date":"2027-06-27","value":4447000000.0},{"date":"2027-06-28","value":4447000000.0},{"date":"2027-06-29","value":4447000000.0},{"date":"2027-06-30","value":4447000000.0},{"date":"2027-07-01","value":4447000000.0},{"date":"2027-07-02","value":4447000000.0},{"date":"2027-07-03","value":4447000000.0},{"date":"2027-07-04","value":4447000000.0},{"date":"2027-07-05","value":4447000000.0},{"date":"2027-07-06","value":4447000000.0},{"date":"2027-07-07","value":4447000000.0},{"date":"2027-07-08","value":4447000000.0},{"date":"2027-07-09","value":4447000000.0},{"date":"2027-07-10","value":4447000000.0},{"date":"2027-07-11","value":4447000000.0},{"date":"2027-07-12","value":4447000000.0},{"date":"2027-07-13","value":4447000000.0},{"date":"2027-07-14","value":4447000000.0},{"date":"2027-07-15","value":4447000000.0},{"date":"2027-07-16","value":4447000000.0},{"date":"2027-07-17","value":4447000000.0},{"date":"2027-07-18","value":4447000000.0},{"date":"2027-07-19","value":4447000000.0},{"date":"2027-07-20","value":4447000000.0},{"date":"2027-07-21","value":4447000000.0},{"date":"2027-07-22","value":4447000000.0},{"date":"2027-07-23","value":4447000000.0},{"date":"2027-07-24","value":4447000000.0},{"date":"2027-07-25","value":4447000000.0},{"date":"2027-07-26","value":4447000000.0},{"date":"2027-07-27","value":4447000000.0},{"date":"2027-07-28","value":4447000000.0},{"date":"2027-07-29","value":4447000000.0},{"date":"2027-07-30","value":4447000000.0},{"date":"2027-07-31","value":4447000000.0},{"date":"2027-08-01","value":4447000000.0},{"date":"2027-08-02","value":4447000000.0},{"date":"2027-08-03","value":4447000000.0},{"date":"2027-08-04","value":4447000000.0},{"date":"2027-08-05","value":4447000000.0},{"date":"2027-08-06","value":4447000000.0},{"date":"2027-08-07","value":4447000000.0},{"date":"2027-08-08","value":4447000000.0},{"date":"2027-08-09","value":4447000000.0},{"date":"2027-08-10","value":4447000000.0},{"date":"2027-08-11","value":4447000000.0},{"date":"2027-08-12","value":4447000000.0},{"date":"2027-08-13","value":4447000000.0},{"date":"2027-08-14","value":4447000000.0},{"date":"2027-08-15","value":4447000000.0},{"date":"2027-08-16","value":4447000000.0},{"date":"2027-08-17","value":4447000000.0},{"date":"2027-08-18","value":4447000000.0},{"date":"2027-08-19","value":4447000000.0},{"date":"2027-08-20","value":4447000000.0},{"date":"2027-08-21","value":4447000000.0},{"date":"2027-08-22","value":4447000000.0},{"date":"2027-08-23","value":4447000000.0},{"date":"2027-08-24","value":4447000000.0},{"date":"2027-08-25","value":4447000000.0},{"date":"2027-08-26","value":4447000000.0},{"date":"2027-08-27","value":4447000000.0},{"date":"2027-08-28","value":4447000000.0},{"date":"2027-08-29","value":4447000000.0},{"date":"2027-08-30","value":4447000000.0},{"date":"2027-08-31","value":4447000000.0},{"date":"2027-09-01","value":4447000000.0},{"date":"2027-09-02","value":4447000000.0},{"date":"2027-09-03","value":4447000000.0},{"date":"2027-09-04","value":4447000000.0},{"date":"2027-09-05","value":4447000000.0},{"date":"2027-09-06","value":4447000000.0},{"date":"2027-09-07","value":4447000000.0},{"date":"2027-09-08","value":4447000000.0},{"date":"2027-09-09","value":4447000000.0},{"date":"2027-09-10","value":4447000000.0},{"date":"2027-09-11","value":4447000000.0},{"date":"2027-09-12","value":4447000000.0},{"date":"2027-09-13","value":4447000000.0},{"date":"2027-09-14","value":4447000000.0},{"date":"2027-09-15","value":4447000000.0},{"date":"2027-09-16","value":4447000000.0},{"date":"2027-09-17","value":4447000000.0},{"date":"2027-09-18","value":4447000000.0},{"date":"2027-09-19","value":4447000000.0},{"date":"2027-09-20","value":4447000000.0},{"date":"2027-09-21","value":4447000000.0},{"date":"2027-09-22","value":4447000000.0},{"date":"2027-09-23","value":4447000000.0},{"date":"2027-09-24","value":4447000000.0},{"date":"2027-09-25","value":4447000000.0},{"date":"2027-09-26","value":4447000000.0},{"date":"2027-09-27","value":4447000000.0},{"date":"2027-09-28","value":4447000000.0},{"date":"2027-09-29","value":4447000000.0},{"date":"2027-09-30","value":4447000000.0},{"date":"2027-10-01","value":4447000000.0},{"date":"2027-10-02","value":4447000000.0},{"date":"2027-10-03","value":4447000000.0},{"date":"2027-10-04","value":4447000000.0},{"date":"2027-10-05","value":4447000000.0},{"date":"2027-10-06","value":4447000000.0},{"date":"2027-10-07","value":4447000000.0},{"date":"2027-10-08","value":4447000000.0},{"date":"2027-10-09","value":4447000000.0},{"date":"2027-10-10","value":4447000000.0},{"date":"2027-10-11","value":4447000000.0}],"analysis":{"all":{"models":{"levels":{"status":"ok","n":938,"small_sample":false,"r2":0.811175,"coefficients":{"intercept":44.02199391,"log_supply":-2.0915739},"holdout_r2":0.758972},"linear":{"status":"ok","n":1297,"small_sample":false,"r2":0.757123,"coefficients":{"intercept":1.29750215,"supply_millions":-0.00034073},"holdout_r2":0.98419},"returns":{"status":"ok","n":932,"small_sample":false,"r2":0.000766,"coefficients":{"intercept":-0.01227297,"release_fraction":0.40762563},"holdout_r2":-0.001111},"market":{"status":"ok","n":932,"small_sample":false,"r2":0.464444,"coefficients":{"intercept":-0.0136219,"release_fraction":-0.05175326,"market_return":1.57109036},"holdout_r2":0.39371}},"events":[{"id":"arbitrum-2024-03-16-one-year-cliff","date":"2024-03-16","session_date":"2024-03-16","before":-8.8363,"after":-10.6994,"path":[{"session":-5,"return":10.4757},{"session":-4,"return":7.0023},{"session":-3,"return":12.3254},{"session":-2,"return":6.8625},{"session":-1,"return":0.0},{"session":0,"return":-6.7055},{"session":1,"return":-8.0624},{"session":2,"return":-13.9982},{"session":3,"return":-13.6614},{"session":4,"return":-7.352},{"session":5,"return":-10.6994}],"market_adjusted":-5.0623,"volatility_ratio":1.1283,"turn":false,"independent_window":true},{"id":"arbitrum-2024-04-16-monthly-vesting","date":"2024-04-16","session_date":"2024-04-16","before":-21.3655,"after":3.1136,"path":[{"session":-5,"return":23.0768},{"session":-4,"return":1.8954},{"session":-3,"return":-10.3732},{"session":-2,"return":2.4022},{"session":-1,"return":0.0},{"session":0,"return":0.121},{"session":1,"return":-4.0878},{"session":2,"return":-1.2077},{"session":3,"return":-2.6334},{"session":4,"return":5.3728},{"session":5,"return":3.1136}],"market_adjusted":0.7479,"volatility_ratio":0.3558,"turn":true,"independent_window":true},{"id":"arbitrum-2024-05-16-monthly-vesting","date":"2024-05-16","session_date":"2024-05-16","before":-0.009,"after":20.9149,"path":[{"session":-5,"return":0.462},{"session":-4,"return":0.2007},{"session":-3,"return":-1.4045},{"session":-2,"return":-6.0719},{"session":-1,"return":0.0},{"session":0,"return":-2.3822},{"session":1,"return":3.7555},{"session":2,"return":2.301},{"session":3,"return":-2.322},{"session":4,"return":13.004},{"session":5,"return":20.9149}],"market_adjusted":15.0763,"volatility_ratio":1.7954,"turn":true,"independent_window":true},{"id":"arbitrum-2024-06-16-monthly-vesting","date":"2024-06-16","session_date":"2024-06-16","before":-3.9216,"after":-13.0937,"path":[{"session":-5,"return":1.7429},{"session":-4,"return":5.5621},{"session":-3,"return":1.6267},{"session":-2,"return":-1.0302},{"session":-1,"return":0.0},{"session":0,"return":0.2187},{"session":1,"return":-6.8297},{"session":2,"return":-13.716},{"session":3,"return":-11.8753},{"session":4,"return":-13.0994},{"session":5,"return":-13.0937}],"market_adjusted":-9.9289,"volatility_ratio":1.3426,"turn":false,"independent_window":true},{"id":"arbitrum-2024-07-16-monthly-vesting","date":"2024-07-16","session_date":"2024-07-16","before":8.4537,"after":3.6709,"path":[{"session":-5,"return":-10.4243},{"session":-4,"return":-9.6936},{"session":-3,"return":-9.5473},{"session":-2,"return":-6.857},{"session":-1,"return":0.0},{"session":0,"return":-2.9279},{"session":1,"return":-3.4731},{"session":2,"return":-3.4618},{"session":3,"return":0.0784},{"session":4,"return":0.6638},{"session":5,"return":3.6709}],"market_adjusted":-1.3921,"volatility_ratio":0.6494,"turn":false,"independent_window":true},{"id":"arbitrum-2024-08-16-monthly-vesting","date":"2024-08-16","session_date":"2024-08-16","before":-7.0176,"after":3.0489,"path":[{"session":-5,"return":2.9251},{"session":-4,"return":9.9067},{"session":-3,"return":7.8885},{"session":-2,"return":4.7158},{"session":-1,"return":0.0},{"session":0,"return":-0.4521},{"session":1,"return":0.6594},{"session":2,"return":0.1653},{"session":3,"return":0.4108},{"session":4,"return":0.2227},{"session":5,"return":3.0489}],"market_adjusted":-3.2317,"volatility_ratio":0.2739,"turn":true,"independent_window":true},{"id":"arbitrum-2024-09-16-monthly-vesting","date":"2024-09-16","session_date":"2024-09-16","before":-4.1313,"after":20.45,"path":[{"session":-5,"return":0.5706},{"session":-4,"return":2.5229},{"session":-3,"return":4.9983},{"session":-2,"return":3.7107},{"session":-1,"return":0.0},{"session":0,"return":-0.2496},{"session":1,"return":1.9836},{"session":2,"return":3.0294},{"session":3,"return":8.867},{"session":4,"return":12.5428},{"session":5,"return":20.45}],"market_adjusted":13.333,"volatility_ratio":0.9186,"turn":true,"independent_window":true},{"id":"arbitrum-2024-10-16-monthly-vesting","date":"2024-10-16","session_date":"2024-10-16","before":8.1181,"after":3.6452,"path":[{"session":-5,"return":-5.9829},{"session":-4,"return":-5.1574},{"session":-3,"return":-6.9784},{"session":-2,"return":-0.5783},{"session":-1,"return":0.0},{"session":0,"return":-1.7047},{"session":1,"return":-3.7161},{"session":2,"return":-0.6602},{"session":3,"return":-0.1286},{"session":4,"return":8.1017},{"session":5,"return":3.6452}],"market_adjusted":3.1578,"volatility_ratio":1.3891,"turn":false,"independent_window":true},{"id":"arbitrum-2024-11-16-monthly-vesting","date":"2024-11-16","session_date":"2024-11-16","before":-3.4044,"after":28.1837,"path":[{"session":-5,"return":10.2921},{"session":-4,"return":3.9583},{"session":-3,"return":0.5624},{"session":-2,"return":-4.8105},{"session":-1,"return":0.0},{"session":0,"return":19.0668},{"session":1,"return":10.7166},{"session":2,"return":21.2008},{"session":3,"return":13.8615},{"session":4,"return":10.3402},{"session":5,"return":28.1837}],"market_adjusted":20.0152,"volatility_ratio":1.8795,"turn":true,"independent_window":true},{"id":"arbitrum-2024-12-16-monthly-vesting","date":"2024-12-16","session_date":"2024-12-16","before":8.1155,"after":-26.6231,"path":[{"session":-5,"return":-1.5194},{"session":-4,"return":1.1557},{"session":-3,"return":0.2771},{"session":-2,"return":-3.0029},{"session":-1,"return":0.0},{"session":0,"return":-1.1684},{"session":1,"return":-6.8523},{"session":2,"return":-15.1862},{"session":3,"return":-22.9692},{"session":4,"return":-21.6487},{"session":5,"return":-26.6231}],"market_adjusted":-19.8407,"volatility_ratio":1.2199,"turn":true,"independent_window":true},{"id":"arbitrum-2025-01-16-monthly-vesting","date":"2025-01-16","session_date":"2025-01-16","before":5.8924,"after":-8.8858,"path":[{"session":-5,"return":-6.1814},{"session":-4,"return":-7.8427},{"session":-3,"return":-11.2831},{"session":-2,"return":-6.8293},{"session":-1,"return":0.0},{"session":0,"return":-4.4555},{"session":1,"return":3.0356},{"session":2,"return":-3.1665},{"session":3,"return":-12.0812},{"session":4,"return":-11.9963},{"session":5,"return":-8.8858}],"market_adjusted":-14.4993,"volatility_ratio":1.3918,"turn":true,"independent_window":true},{"id":"arbitrum-2025-02-16-monthly-vesting","date":"2025-02-16","session_date":"2025-02-16","before":1.0634,"after":-2.0247,"path":[{"session":-5,"return":-2.905},{"session":-4,"return":3.4428},{"session":-3,"return":2.2233},{"session":-2,"return":4.4046},{"session":-1,"return":0.0},{"session":0,"return":-0.5603},{"session":1,"return":3.9068},{"session":2,"return":-3.6317},{"session":3,"return":-1.1245},{"session":4,"return":2.9962},{"session":5,"return":-2.0247}],"market_adjusted":-0.5338,"volatility_ratio":1.2082,"turn":true,"independent_window":true},{"id":"arbitrum-2025-03-16-monthly-vesting","date":"2025-03-16","session_date":"2025-03-16","before":13.4264,"after":-1.404,"path":[{"session":-5,"return":-7.5403},{"session":-4,"return":-4.4036},{"session":-3,"return":-5.803},{"session":-2,"return":-1.6517},{"session":-1,"return":0.0},{"session":0,"return":-4.4299},{"session":1,"return":1.3733},{"session":2,"return":1.8558},{"session":3,"return":5.7064},{"session":4,"return":2.9877},{"session":5,"return":-1.404}],"market_adjusted":-1.0485,"volatility_ratio":1.7212,"turn":true,"independent_window":true},{"id":"arbitrum-2025-04-16-monthly-vesting","date":"2025-04-16","session_date":"2025-04-16","before":-2.1533,"after":6.9008,"path":[{"session":-5,"return":5.3832},{"session":-4,"return":10.9406},{"session":-3,"return":7.2084},{"session":-2,"return":5.4482},{"session":-1,"return":0.0},{"session":0,"return":-0.525},{"session":1,"return":0.7474},{"session":2,"return":3.7514},{"session":3,"return":7.2555},{"session":4,"return":8.6457},{"session":5,"return":6.9008}],"market_adjusted":2.2994,"volatility_ratio":0.4361,"turn":true,"independent_window":true},{"id":"arbitrum-2025-05-16-monthly-vesting","date":"2025-05-16","session_date":"2025-05-16","before":-17.785,"after":3.4494,"path":[{"session":-5,"return":13.4535},{"session":-4,"return":8.2886},{"session":-3,"return":14.8829},{"session":-2,"return":7.505},{"session":-1,"return":0.0},{"session":0,"return":-1.8262},{"session":1,"return":-5.3806},{"session":2,"return":-0.1709},{"session":3,"return":-1.2852},{"session":4,"return":-0.9253},{"session":5,"return":3.4494}],"market_adjusted":-2.2698,"volatility_ratio":0.6398,"turn":true,"independent_window":true},{"id":"arbitrum-2025-06-16-monthly-vesting","date":"2025-06-16","session_date":"2025-06-16","before":-20.6766,"after":-16.3968,"path":[{"session":-5,"return":21.4756},{"session":-4,"return":12.1668},{"session":-3,"return":6.3066},{"session":-2,"return":1.8153},{"session":-1,"return":0.0},{"session":0,"return":-2.8857},{"session":1,"return":-7.217},{"session":2,"return":-6.2868},{"session":3,"return":-8.0585},{"session":4,"return":-12.5003},{"session":5,"return":-16.3968}],"market_adjusted":-13.2755,"volatility_ratio":1.0,"turn":false,"independent_window":true},{"id":"arbitrum-2025-07-16-monthly-vesting","date":"2025-07-16","session_date":"2025-07-16","before":9.4339,"after":11.6797,"path":[{"session":-5,"return":-6.8441},{"session":-4,"return":-8.1557},{"session":-3,"return":-5.666},{"session":-2,"return":-7.4753},{"session":-1,"return":0.0},{"session":0,"return":1.2257},{"session":1,"return":3.6136},{"session":2,"return":3.8378},{"session":3,"return":6.7493},{"session":4,"return":11.2677},{"session":5,"return":11.6797}],"market_adjusted":11.9664,"volatility_ratio":0.3909,"turn":false,"independent_window":true},{"id":"arbitrum-2025-08-16-monthly-vesting","date":"2025-08-16","session_date":"2025-08-16","before":3.1345,"after":3.0486,"path":[{"session":-5,"return":-9.3696},{"session":-4,"return":-1.0289},{"session":-3,"return":18.2361},{"session":-2,"return":7.1072},{"session":-1,"return":0.0},{"session":0,"return":2.2865},{"session":1,"return":11.424},{"session":2,"return":6.1543},{"session":3,"return":-1.9274},{"session":4,"return":6.2535},{"session":5,"return":3.0486}],"market_adjusted":7.29,"volatility_ratio":0.5701,"turn":false,"independent_window":true},{"id":"arbitrum-2025-09-16-monthly-vesting","date":"2025-09-16","session_date":"2025-09-16","before":-3.8227,"after":-2.2492,"path":[{"session":-5,"return":7.5949},{"session":-4,"return":11.1148},{"session":-3,"return":9.9227},{"session":-2,"return":4.3132},{"session":-1,"return":0.0},{"session":0,"return":0.4438},{"session":1,"return":5.626},{"session":2,"return":6.4871},{"session":3,"return":-0.7267},{"session":4,"return":0.126},{"session":5,"return":-2.2492}],"market_adjusted":-2.129,"volatility_ratio":0.9949,"turn":false,"independent_window":true},{"id":"arbitrum-2025-10-16-monthly-vesting","date":"2025-10-16","session_date":"2025-10-16","before":10.6032,"after":-4.8685,"path":[{"session":-5,"return":-7.644},{"session":-4,"return":2.5232},{"session":-3,"return":9.712},{"session":-2,"return":4.9385},{"session":-1,"return":0.0},{"session":0,"return":-3.4305},{"session":1,"return":-7.0625},{"session":2,"return":-5.4365},{"session":3,"return":-3.0484},{"session":4,"return":-1.4686},{"session":5,"return":-4.8685}],"market_adjusted":-2.7867,"volatility_ratio":0.4538,"turn":true,"independent_window":true},{"id":"arbitrum-2025-11-16-monthly-vesting","date":"2025-11-16","session_date":"2025-11-16","before":-21.2521,"after":-16.3699,"path":[{"session":-5,"return":14.2698},{"session":-4,"return":7.3973},{"session":-3,"return":1.9596},{"session":-2,"return":-1.611},{"session":-1,"return":0.0},{"session":0,"return":-2.2336},{"session":1,"return":-6.0674},{"session":2,"return":-1.6794},{"session":3,"return":-4.951},{"session":4,"return":-10.8961},{"session":5,"return":-16.3699}],"market_adjusted":-5.4243,"volatility_ratio":0.9173,"turn":false,"independent_window":true},{"id":"arbitrum-2025-12-16-monthly-vesting","date":"2025-12-16","session_date":"2025-12-16","before":-9.0021,"after":-5.7036,"path":[{"session":-5,"return":7.7933},{"session":-4,"return":4.2641},{"session":-3,"return":9.2094},{"session":-2,"return":3.8857},{"session":-1,"return":0.0},{"session":0,"return":1.5313},{"session":1,"return":-6.4669},{"session":2,"return":-10.801},{"session":3,"return":-2.3697},{"session":4,"return":-3.8421},{"session":5,"return":-5.7036}],"market_adjusted":-8.2516,"volatility_ratio":1.5498,"turn":false,"independent_window":true},{"id":"arbitrum-2026-01-16-monthly-vesting","date":"2026-01-16","session_date":"2026-01-16","before":1.5375,"after":-12.0721,"path":[{"session":-5,"return":-2.9561},{"session":-4,"return":-4.4489},{"session":-3,"return":5.3025},{"session":-2,"return":3.5987},{"session":-1,"return":0.0},{"session":0,"return":-0.182},{"session":1,"return":3.0771},{"session":2,"return":-1.5228},{"session":3,"return":-7.8918},{"session":4,"return":-13.411},{"session":5,"return":-12.0721}],"market_adjusted":-5.6104,"volatility_ratio":0.7907,"turn":true,"independent_window":true},{"id":"arbitrum-2026-02-16-monthly-vesting","date":"2026-02-16","session_date":"2026-02-16","before":4.1675,"after":-14.1044,"path":[{"session":-5,"return":-5.5311},{"session":-4,"return":-2.5604},{"session":-3,"return":0.8354},{"session":-2,"return":5.2081},{"session":-1,"return":0.0},{"session":0,"return":0.4749},{"session":1,"return":-1.5102},{"session":2,"return":-6.0391},{"session":3,"return":-14.5836},{"session":4,"return":-15.1275},{"session":5,"return":-14.1044}],"market_adjusted":-12.964,"volatility_ratio":1.0008,"turn":true,"independent_window":true},{"id":"arbitrum-2026-03-16-monthly-vesting","date":"2026-03-16","session_date":"2026-03-16","before":5.4625,"after":-6.9334,"path":[{"session":-5,"return":-3.6687},{"session":-4,"return":-2.5927},{"session":-3,"return":-0.9507},{"session":-2,"return":-2.5367},{"session":-1,"return":0.0},{"session":0,"return":6.6017},{"session":1,"return":4.0756},{"session":2,"return":-0.7308},{"session":3,"return":-4.2742},{"session":4,"return":-3.7169},{"session":5,"return":-6.9334}],"market_adjusted":-1.3304,"volatility_ratio":2.6047,"turn":true,"independent_window":true},{"id":"arbitrum-2026-04-16-monthly-vesting","date":"2026-04-16","session_date":"2026-04-16","before":-1.3468,"after":9.2003,"path":[{"session":-5,"return":0.7109},{"session":-4,"return":-3.4414},{"session":-3,"return":-1.1422},{"session":-2,"return":-4.0661},{"session":-1,"return":0.0},{"session":0,"return":12.2766},{"session":1,"return":14.426},{"session":2,"return":12.7035},{"session":3,"return":5.8573},{"session":4,"return":10.799},{"session":5,"return":9.2003}],"market_adjusted":7.1313,"volatility_ratio":1.7479,"turn":true,"independent_window":true},{"id":"arbitrum-2026-05-16-monthly-vesting","date":"2026-05-16","session_date":"2026-05-16","before":-13.2421,"after":-9.6244,"path":[{"session":-5,"return":13.0986},{"session":-4,"return":9.315},{"session":-3,"return":5.7567},{"session":-2,"return":5.1564},{"session":-1,"return":0.0},{"session":0,"return":-4.2388},{"session":1,"return":-6.8017},{"session":2,"return":-5.9698},{"session":3,"return":-9.0529},{"session":4,"return":-11.7802},{"session":5,"return":-9.6244}],"market_adjusted":-7.6937,"volatility_ratio":1.5926,"turn":false,"independent_window":true},{"id":"arbitrum-2026-06-16-monthly-vesting","date":"2026-06-16","session_date":"2026-06-16","before":11.3794,"after":-5.142,"path":[{"session":-5,"return":-3.3963},{"session":-4,"return":-2.9072},{"session":-3,"return":-1.2461},{"session":-2,"return":-0.7129},{"session":-1,"return":0.0},{"session":0,"return":-0.8972},{"session":1,"return":-0.8068},{"session":2,"return":-1.2774},{"session":3,"return":-2.9581},{"session":4,"return":-1.9752},{"session":5,"return":-5.142}],"market_adjusted":-0.538,"volatility_ratio":0.5099,"turn":true,"independent_window":true},{"id":"arbitrum-2026-07-16-monthly-vesting","date":"2026-07-16","session_date":"2026-07-16","before":-4.7611,"after":0.4291,"path":[{"session":-5,"return":7.4184},{"session":-4,"return":5.5176},{"session":-3,"return":2.1566},{"session":-2,"return":4.2452},{"session":-1,"return":0.0},{"session":0,"return":0.5151},{"session":1,"return":2.5528},{"session":2,"return":-0.0645},{"session":3,"return":0.746},{"session":4,"return":2.3388},{"session":5,"return":0.4291}],"market_adjusted":-2.3413,"volatility_ratio":0.6301,"turn":true,"independent_window":true},{"id":"arbitrum-2026-08-16-monthly-vesting","date":"2026-08-16","session_date":"2026-08-16","before":-9.032,"after":35.0367,"path":[{"session":-5,"return":10.2726},{"session":-4,"return":1.763},{"session":-3,"return":3.2523},{"session":-2,"return":2.3405},{"session":-1,"return":0.0},{"session":0,"return":1.0245},{"session":1,"return":3.3073},{"session":2,"return":3.5438},{"session":3,"return":23.2143},{"session":4,"return":25.1795},{"session":5,"return":35.0367}],"market_adjusted":10.7431,"volatility_ratio":1.7827,"turn":true,"independent_window":true},{"id":"arbitrum-2026-09-16-monthly-vesting","date":"2026-09-16","session_date":"2026-09-16","before":8.8618,"after":48.6548,"path":[{"session":-5,"return":-8.4098},{"session":-4,"return":-7.7134},{"session":-3,"return":-12.5687},{"session":-2,"return":-12.4124},{"session":-1,"return":0.0},{"session":0,"return":10.3789},{"session":1,"return":16.4412},{"session":2,"return":45.2554},{"session":3,"return":35.1774},{"session":4,"return":43.1023},{"session":5,"return":48.6548}],"market_adjusted":34.1196,"volatility_ratio":1.375,"turn":false,"independent_window":true}],"event_count":31,"mean_after":1.4591,"mean_before":-1.681,"turns":19,"window":["2023-03-23","2026-10-09"],"benchmark":"BTC","as_of":"current_reconstruction"},"1y":{"models":{"levels":{"status":"ok","n":364,"small_sample":false,"r2":0.399646,"coefficients":{"intercept":60.73207681,"log_supply":-2.86024806},"holdout_r2":-1.41875},"linear":{"status":"ok","n":364,"small_sample":false,"r2":0.381326,"coefficients":{"intercept":0.60004986,"supply_millions":-0.00013389},"holdout_r2":-3.139113},"returns":{"status":"ok","n":358,"small_sample":false,"r2":0.000793,"coefficients":{"intercept":-0.00733881,"release_fraction":-0.68081806},"holdout_r2":-0.012883},"market":{"status":"ok","n":358,"small_sample":false,"r2":0.449346,"coefficients":{"intercept":-0.00026268,"release_fraction":-1.13471731,"market_return":1.61328799},"holdout_r2":0.333128}},"events":[{"id":"arbitrum-2025-11-16-monthly-vesting","date":"2025-11-16","session_date":"2025-11-16","before":-21.2521,"after":-16.3699,"path":[{"session":-5,"return":14.2698},{"session":-4,"return":7.3973},{"session":-3,"return":1.9596},{"session":-2,"return":-1.611},{"session":-1,"return":0.0},{"session":0,"return":-2.2336},{"session":1,"return":-6.0674},{"session":2,"return":-1.6794},{"session":3,"return":-4.951},{"session":4,"return":-10.8961},{"session":5,"return":-16.3699}],"market_adjusted":-5.4243,"volatility_ratio":0.9173,"turn":false,"independent_window":true},{"id":"arbitrum-2025-12-16-monthly-vesting","date":"2025-12-16","session_date":"2025-12-16","before":-9.0021,"after":-5.7036,"path":[{"session":-5,"return":7.7933},{"session":-4,"return":4.2641},{"session":-3,"return":9.2094},{"session":-2,"return":3.8857},{"session":-1,"return":0.0},{"session":0,"return":1.5313},{"session":1,"return":-6.4669},{"session":2,"return":-10.801},{"session":3,"return":-2.3697},{"session":4,"return":-3.8421},{"session":5,"return":-5.7036}],"market_adjusted":-8.2516,"volatility_ratio":1.5498,"turn":false,"independent_window":true},{"id":"arbitrum-2026-01-16-monthly-vesting","date":"2026-01-16","session_date":"2026-01-16","before":1.5375,"after":-12.0721,"path":[{"session":-5,"return":-2.9561},{"session":-4,"return":-4.4489},{"session":-3,"return":5.3025},{"session":-2,"return":3.5987},{"session":-1,"return":0.0},{"session":0,"return":-0.182},{"session":1,"return":3.0771},{"session":2,"return":-1.5228},{"session":3,"return":-7.8918},{"session":4,"return":-13.411},{"session":5,"return":-12.0721}],"market_adjusted":-5.6104,"volatility_ratio":0.7907,"turn":true,"independent_window":true},{"id":"arbitrum-2026-02-16-monthly-vesting","date":"2026-02-16","session_date":"2026-02-16","before":4.1675,"after":-14.1044,"path":[{"session":-5,"return":-5.5311},{"session":-4,"return":-2.5604},{"session":-3,"return":0.8354},{"session":-2,"return":5.2081},{"session":-1,"return":0.0},{"session":0,"return":0.4749},{"session":1,"return":-1.5102},{"session":2,"return":-6.0391},{"session":3,"return":-14.5836},{"session":4,"return":-15.1275},{"session":5,"return":-14.1044}],"market_adjusted":-12.964,"volatility_ratio":1.0008,"turn":true,"independent_window":true},{"id":"arbitrum-2026-03-16-monthly-vesting","date":"2026-03-16","session_date":"2026-03-16","before":5.4625,"after":-6.9334,"path":[{"session":-5,"return":-3.6687},{"session":-4,"return":-2.5927},{"session":-3,"return":-0.9507},{"session":-2,"return":-2.5367},{"session":-1,"return":0.0},{"session":0,"return":6.6017},{"session":1,"return":4.0756},{"session":2,"return":-0.7308},{"session":3,"return":-4.2742},{"session":4,"return":-3.7169},{"session":5,"return":-6.9334}],"market_adjusted":-1.3304,"volatility_ratio":2.6047,"turn":true,"independent_window":true},{"id":"arbitrum-2026-04-16-monthly-vesting","date":"2026-04-16","session_date":"2026-04-16","before":-1.3468,"after":9.2003,"path":[{"session":-5,"return":0.7109},{"session":-4,"return":-3.4414},{"session":-3,"return":-1.1422},{"session":-2,"return":-4.0661},{"session":-1,"return":0.0},{"session":0,"return":12.2766},{"session":1,"return":14.426},{"session":2,"return":12.7035},{"session":3,"return":5.8573},{"session":4,"return":10.799},{"session":5,"return":9.2003}],"market_adjusted":7.1313,"volatility_ratio":1.7479,"turn":true,"independent_window":true},{"id":"arbitrum-2026-05-16-monthly-vesting","date":"2026-05-16","session_date":"2026-05-16","before":-13.2421,"after":-9.6244,"path":[{"session":-5,"return":13.0986},{"session":-4,"return":9.315},{"session":-3,"return":5.7567},{"session":-2,"return":5.1564},{"session":-1,"return":0.0},{"session":0,"return":-4.2388},{"session":1,"return":-6.8017},{"session":2,"return":-5.9698},{"session":3,"return":-9.0529},{"session":4,"return":-11.7802},{"session":5,"return":-9.6244}],"market_adjusted":-7.6937,"volatility_ratio":1.5926,"turn":false,"independent_window":true},{"id":"arbitrum-2026-06-16-monthly-vesting","date":"2026-06-16","session_date":"2026-06-16","before":11.3794,"after":-5.142,"path":[{"session":-5,"return":-3.3963},{"session":-4,"return":-2.9072},{"session":-3,"return":-1.2461},{"session":-2,"return":-0.7129},{"session":-1,"return":0.0},{"session":0,"return":-0.8972},{"session":1,"return":-0.8068},{"session":2,"return":-1.2774},{"session":3,"return":-2.9581},{"session":4,"return":-1.9752},{"session":5,"return":-5.142}],"market_adjusted":-0.538,"volatility_ratio":0.5099,"turn":true,"independent_window":true},{"id":"arbitrum-2026-07-16-monthly-vesting","date":"2026-07-16","session_date":"2026-07-16","before":-4.7611,"after":0.4291,"path":[{"session":-5,"return":7.4184},{"session":-4,"return":5.5176},{"session":-3,"return":2.1566},{"session":-2,"return":4.2452},{"session":-1,"return":0.0},{"session":0,"return":0.5151},{"session":1,"return":2.5528},{"session":2,"return":-0.0645},{"session":3,"return":0.746},{"session":4,"return":2.3388},{"session":5,"return":0.4291}],"market_adjusted":-2.3413,"volatility_ratio":0.6301,"turn":true,"independent_window":true},{"id":"arbitrum-2026-08-16-monthly-vesting","date":"2026-08-16","session_date":"2026-08-16","before":-9.032,"after":35.0367,"path":[{"session":-5,"return":10.2726},{"session":-4,"return":1.763},{"session":-3,"return":3.2523},{"session":-2,"return":2.3405},{"session":-1,"return":0.0},{"session":0,"return":1.0245},{"session":1,"return":3.3073},{"session":2,"return":3.5438},{"session":3,"return":23.2143},{"session":4,"return":25.1795},{"session":5,"return":35.0367}],"market_adjusted":10.7431,"volatility_ratio":1.7827,"turn":true,"independent_window":true},{"id":"arbitrum-2026-09-16-monthly-vesting","date":"2026-09-16","session_date":"2026-09-16","before":8.8618,"after":48.6548,"path":[{"session":-5,"return":-8.4098},{"session":-4,"return":-7.7134},{"session":-3,"return":-12.5687},{"session":-2,"return":-12.4124},{"session":-1,"return":0.0},{"session":0,"return":10.3789},{"session":1,"return":16.4412},{"session":2,"return":45.2554},{"session":3,"return":35.1774},{"session":4,"return":43.1023},{"session":5,"return":48.6548}],"market_adjusted":34.1196,"volatility_ratio":1.375,"turn":false,"independent_window":true}],"event_count":11,"mean_after":2.1246,"mean_before":-2.4752,"turns":7,"window":["2025-10-11","2026-10-09"],"benchmark":"BTC","as_of":"current_reconstruction"},"3m":{"models":{"levels":{"status":"ok","n":91,"small_sample":false,"r2":0.699685,"coefficients":{"intercept":-339.00493695,"log_supply":15.27487412},"holdout_r2":0.601163},"linear":{"status":"ok","n":91,"small_sample":false,"r2":0.707912,"coefficients":{"intercept":-1.93644531,"supply_millions":0.00054568},"holdout_r2":0.51439},"returns":{"status":"ok","n":85,"small_sample":false,"r2":0.02502,"coefficients":{"intercept":0.03800193,"release_fraction":6.20155225},"holdout_r2":0.080107},"market":{"status":"ok","n":85,"small_sample":false,"r2":0.275912,"coefficients":{"intercept":0.01520437,"release_fraction":-2.91891921,"market_return":1.93656199},"holdout_r2":0.464178}},"events":[{"id":"arbitrum-2026-08-16-monthly-vesting","date":"2026-08-16","session_date":"2026-08-16","before":-9.032,"after":35.0367,"path":[{"session":-5,"return":10.2726},{"session":-4,"return":1.763},{"session":-3,"return":3.2523},{"session":-2,"return":2.3405},{"session":-1,"return":0.0},{"session":0,"return":1.0245},{"session":1,"return":3.3073},{"session":2,"return":3.5438},{"session":3,"return":23.2143},{"session":4,"return":25.1795},{"session":5,"return":35.0367}],"market_adjusted":10.7431,"volatility_ratio":1.7827,"turn":true,"independent_window":true},{"id":"arbitrum-2026-09-16-monthly-vesting","date":"2026-09-16","session_date":"2026-09-16","before":8.8618,"after":48.6548,"path":[{"session":-5,"return":-8.4098},{"session":-4,"return":-7.7134},{"session":-3,"return":-12.5687},{"session":-2,"return":-12.4124},{"session":-1,"return":0.0},{"session":0,"return":10.3789},{"session":1,"return":16.4412},{"session":2,"return":45.2554},{"session":3,"return":35.1774},{"session":4,"return":43.1023},{"session":5,"return":48.6548}],"market_adjusted":34.1196,"volatility_ratio":1.375,"turn":false,"independent_window":true}],"event_count":2,"mean_after":41.8458,"mean_before":-0.0851,"turns":1,"window":["2026-07-11","2026-10-09"],"benchmark":"BTC","as_of":"current_reconstruction"}},"price_source":{"symbol":"ARB11841-USD","currency":"USD","interval":"1d","retrieved_at":"2026-10-11T02:00:23.147791Z","source_url":"https://query1.finance.yahoo.com/v8/finance/chart/ARB11841-USD?interval=1d&period1=1679529600&period2=1791684023&events=splits%2Cdiv","sha256":"eaa7f19caa6b29276d0ef99db5d4e844c13ed1f69fe2fe31de9c3ea0c875ceab"},"schedule_source":{"kind":"reviewed_schedule","reviewed_at":"2026-10-10"},"schedule_error":null,"state":"current","last_attempt":"2026-10-11T02:00:21.901049+00:00","error":null,"benchmark_as_of":"2026-10-11"},{"id":"OP","definition":{"id":"OP","name":"Optimism","category":"token","price_symbol":"OP-USD","price_start":"2022-05-31","unit":"OP","supply_label":"Reported circulating supply","basis":"Issuer annual and latest circulating-supply observations; no invented monthly cliffs.","coverage":"observations","notes":["Circulation depends on grants and governance. Sparse source observations do not support daily event attribution."],"releases":[{"id":"op-2023-04-30","date":"2023-04-30","amount":323667988.0,"label":"Reported circulating supply","source":"optimism-sheet","detail":"Issuer snapshot of circulation. Intermediate release dates are not inferred.","precision":"year","kind":"observation","eligible":true},{"id":"op-2024-04-30","date":"2024-04-30","amount":763221975.0,"label":"Reported circulating supply","source":"optimism-sheet","detail":"Issuer snapshot of circulation. Intermediate release dates are not inferred.","precision":"year","kind":"observation","eligible":true},{"id":"op-2025-04-30","date":"2025-04-30","amount":556312677.0,"label":"Reported circulating supply","source":"optimism-sheet","detail":"Issuer snapshot of circulation. Intermediate release dates are not inferred.","precision":"year","kind":"observation","eligible":true},{"id":"op-2026-04-30","date":"2026-04-30","amount":588356603.0,"label":"Reported circulating supply","source":"optimism-sheet","detail":"Issuer snapshot of circulation. Intermediate release dates are not inferred.","precision":"year","kind":"observation","eligible":true},{"id":"op-2026-09-30","date":"2026-09-30","amount":59393172.0,"label":"Reported circulating supply","source":"optimism-sheet","detail":"Issuer snapshot of circulation. Intermediate release dates are not inferred.","precision":"year","kind":"observation","eligible":true}],"streams":[],"sources":[{"id":"optimism","title":"Optimism Foundation \u00b7 2026 budget and supply update","url":"https://gov.optimism.io/t/collective-year-4-budget-update-and-year-5-budget-outlook/10796","kind":"issuer","reviewed_at":"2026-10-10","sha256":"63bc73ee3246dfdd92415ec783f13523c4c9662d83d0841a5189886f8b4ccad2"},{"id":"optimism-sheet","title":"Optimism \u00b7 live token unlock tracker","url":"https://docs.google.com/spreadsheets/d/1qVMhLmmch3s6XSbiBe8hgD4ntMkPIOhc1WrhsYsQc7M/edit","kind":"issuer","reviewed_at":"2026-10-10","sha256":""}],"cik":null,"dynamic":"optimism"},"prices":[{"date":"2022-05-31","close":0.0004889999981969595,"adjusted":0.0004889999981969595,"volume":1457,"complete":true},{"date":"2022-06-01","close":0.00046099998871795833,"adjusted":0.00046099998871795833,"volume":3868,"complete":true},{"date":"2022-06-02","close":0.00047599998652003706,"adjusted":0.00047599998652003706,"volume":2914,"complete":true},{"date":"2022-06-03","close":0.0004579999949783087,"adjusted":0.0004579999949783087,"volume":393,"complete":true},{"date":"2022-06-04","close":0.00046099998871795833,"adjusted":0.00046099998871795833,"volume":117,"complete":true},{"date":"2022-06-05","close":0.0004619999963324517,"adjusted":0.0004619999963324517,"volume":63,"complete":true},{"date":"2022-06-06","close":0.000450999999884516,"adjusted":0.000450999999884516,"volume":520,"complete":true},{"date":"2022-06-07","close":0.0004450000124052167,"adjusted":0.0004450000124052167,"volume":507,"complete":true},{"date":"2022-06-08","close":0.0004400000034365803,"adjusted":0.0004400000034365803,"volume":190,"complete":true},{"date":"2022-06-09","close":0.00044100001105107367,"adjusted":0.00044100001105107367,"volume":340,"complete":true},{"date":"2022-06-10","close":0.0004349999944679439,"adjusted":0.0004349999944679439,"volume":146,"complete":true},{"date":"2022-06-11","close":0.0004360000020824373,"adjusted":0.0004360000020824373,"volume":0,"complete":true},{"date":"2022-06-12","close":0.0004079999926034361,"adjusted":0.0004079999926034361,"volume":0,"complete":true},{"date":"2022-06-13","close":0.00033599999733269215,"adjusted":0.00033599999733269215,"volume":127,"complete":true},{"date":"2022-06-14","close":0.0003389999910723418,"adjusted":0.0003389999910723418,"volume":129,"complete":true},{"date":"2022-06-15","close":0.0003549999964889139,"adjusted":0.0003549999964889139,"volume":231,"complete":true},{"date":"2022-06-16","close":0.00031999999191612005,"adjusted":0.00031999999191612005,"volume":217,"complete":true},{"date":"2022-06-17","close":0.0003349999897181988,"adjusted":0.0003349999897181988,"volume":0,"complete":true},{"date":"2022-06-18","close":0.0003349999897181988,"adjusted":0.0003349999897181988,"volume":0,"complete":true},{"date":"2022-06-19","close":0.0003349999897181988,"adjusted":0.0003349999897181988,"volume":0,"complete":true},{"date":"2022-06-20","close":0.0003349999897181988,"adjusted":0.0003349999897181988,"volume":0,"complete":true},{"date":"2022-06-21","close":0.0003349999897181988,"adjusted":0.0003349999897181988,"volume":0,"complete":true},{"date":"2022-06-22","close":0.0003349999897181988,"adjusted":0.0003349999897181988,"volume":0,"complete":true},{"date":"2022-06-23","close":0.0003429999924264848,"adjusted":0.0003429999924264848,"volume":0,"complete":true},{"date":"2022-06-24","close":0.00036800000816583633,"adjusted":0.00036800000816583633,"volume":62,"complete":true},{"date":"2022-06-25","close":0.0003640000068116933,"adjusted":0.0003640000068116933,"volume":61,"complete":true},{"date":"2022-06-26","close":0.00035700001171790063,"adjusted":0.00035700001171790063,"volume":36,"complete":true},{"date":"2022-06-27","close":0.00035700001171790063,"adjusted":0.00035700001171790063,"volume":226,"complete":true},{"date":"2022-06-28","close":0.0003490000090096146,"adjusted":0.0003490000090096146,"volume":185,"complete":true},{"date":"2022-06-29","close":0.00035099999513477087,"adjusted":0.00035099999513477087,"volume":0,"complete":true},{"date":"2022-06-30","close":0.0003330000035930425,"adjusted":0.0003330000035930425,"volume":133,"complete":true},{"date":"2022-07-01","close":0.00033000000985339284,"adjusted":0.00033000000985339284,"volume":136,"complete":true},{"date":"2022-07-02","close":0.00032900000223889947,"adjusted":0.00032900000223889947,"volume":0,"complete":true},{"date":"2022-07-03","close":0.00032900000223889947,"adjusted":0.00032900000223889947,"volume":0,"complete":true},{"date":"2022-07-04","close":0.00032900000223889947,"adjusted":0.00032900000223889947,"volume":0,"complete":true},{"date":"2022-07-05","close":0.00032900000223889947,"adjusted":0.00032900000223889947,"volume":0,"complete":true},{"date":"2022-07-06","close":0.00032900000223889947,"adjusted":0.00032900000223889947,"volume":0,"complete":true},{"date":"2022-07-07","close":0.00032900000223889947,"adjusted":0.00032900000223889947,"volume":0,"complete":true},{"date":"2022-07-08","close":0.00036899998667649925,"adjusted":0.00036899998667649925,"volume":0,"complete":true},{"date":"2022-07-09","close":0.00036899998667649925,"adjusted":0.00036899998667649925,"volume":140,"complete":true},{"date":"2022-07-10","close":0.00035600000410340726,"adjusted":0.00035600000410340726,"volume":149,"complete":true},{"date":"2022-07-11","close":0.00035099999513477087,"adjusted":0.00035099999513477087,"volume":0,"complete":true},{"date":"2022-07-12","close":0.00035099999513477087,"adjusted":0.00035099999513477087,"volume":0,"complete":true},{"date":"2022-07-13","close":0.0003499999875202775,"adjusted":0.0003499999875202775,"volume":37,"complete":true},{"date":"2022-07-14","close":0.00036100001307204366,"adjusted":0.00036100001307204366,"volume":38,"complete":true},{"date":"2022-07-15","close":0.00036100001307204366,"adjusted":0.00036100001307204366,"volume":35,"complete":true},{"date":"2022-07-16","close":0.00037799999699927866,"adjusted":0.00037799999699927866,"volume":65,"complete":true},{"date":"2022-07-17","close":0.000375000003259629,"adjusted":0.000375000003259629,"volume":140,"complete":true},{"date":"2022-07-18","close":0.00039900001138448715,"adjusted":0.00039900001138448715,"volume":118,"complete":true},{"date":"2022-07-19","close":0.0003929999948013574,"adjusted":0.0003929999948013574,"volume":0,"complete":true},{"date":"2022-07-20","close":0.0003929999948013574,"adjusted":0.0003929999948013574,"volume":0,"complete":true},{"date":"2022-07-21","close":0.0004030000127386302,"adjusted":0.0004030000127386302,"volume":623,"complete":true},{"date":"2022-07-22","close":0.0004020000051241368,"adjusted":0.0004020000051241368,"volume":0,"complete":true},{"date":"2022-07-23","close":0.00039500001003034413,"adjusted":0.00039500001003034413,"volume":38,"complete":true},{"date":"2022-07-24","close":0.00039900001138448715,"adjusted":0.00039900001138448715,"volume":18,"complete":true},{"date":"2022-07-25","close":0.000371000001905486,"adjusted":0.000371000001905486,"volume":46,"complete":true},{"date":"2022-07-26","close":0.0003769999893847853,"adjusted":0.0003769999893847853,"volume":46,"complete":true},{"date":"2022-07-27","close":0.0003809999907389283,"adjusted":0.0003809999907389283,"volume":0,"complete":true},{"date":"2022-07-28","close":0.0003809999907389283,"adjusted":0.0003809999907389283,"volume":0,"complete":true},{"date":"2022-07-29","close":0.000446999998530373,"adjusted":0.000446999998530373,"volume":73,"complete":true},{"date":"2022-07-30","close":0.0004360000020824373,"adjusted":0.0004360000020824373,"volume":169,"complete":true},{"date":"2022-07-31","close":0.0004299999854993075,"adjusted":0.0004299999854993075,"volume":141,"complete":true},{"date":"2022-08-01","close":0.00043200000072829425,"adjusted":0.00043200000072829425,"volume":60,"complete":true},{"date":"2022-08-02","close":0.0004250000056345016,"adjusted":0.0004250000056345016,"volume":0,"complete":true},{"date":"2022-08-03","close":0.00045200000749900937,"adjusted":0.00045200000749900937,"volume":49,"complete":true},{"date":"2022-08-04","close":0.0004720000142697245,"adjusted":0.0004720000142697245,"volume":24,"complete":true},{"date":"2022-08-05","close":0.00047599998652003706,"adjusted":0.00047599998652003706,"volume":361,"complete":true},{"date":"2022-08-06","close":0.00047599998652003706,"adjusted":0.00047599998652003706,"volume":7,"complete":true},{"date":"2022-08-07","close":0.0004879999905824661,"adjusted":0.0004879999905824661,"volume":0,"complete":true},{"date":"2022-08-08","close":0.0004879999905824661,"adjusted":0.0004879999905824661,"volume":0,"complete":true},{"date":"2022-08-09","close":0.0004910000134259462,"adjusted":0.0004910000134259462,"volume":5,"complete":true},{"date":"2022-08-10","close":0.0004799999878741801,"adjusted":0.0004799999878741801,"volume":0,"complete":true},{"date":"2022-08-11","close":0.0004799999878741801,"adjusted":0.0004799999878741801,"volume":0,"complete":true},{"date":"2022-08-12","close":0.0004799999878741801,"adjusted":0.0004799999878741801,"volume":0,"complete":true},{"date":"2022-08-13","close":0.0004799999878741801,"adjusted":0.0004799999878741801,"volume":0,"complete":true},{"date":"2022-08-14","close":0.0004799999878741801,"adjusted":0.0004799999878741801,"volume":22,"complete":true},{"date":"2022-08-15","close":0.0004820000031031668,"adjusted":0.0004820000031031668,"volume":82,"complete":true},{"date":"2022-08-16","close":0.00047400000039488077,"adjusted":0.00047400000039488077,"volume":386,"complete":true},{"date":"2022-08-17","close":0.0004569999873638153,"adjusted":0.0004569999873638153,"volume":269,"complete":true},{"date":"2022-08-18","close":0.0004459999909158796,"adjusted":0.0004459999909158796,"volume":5,"complete":true},{"date":"2022-08-19","close":0.00041700000292621553,"adjusted":0.00041700000292621553,"volume":0,"complete":true},{"date":"2022-08-20","close":0.00042299999040551484,"adjusted":0.00042299999040551484,"volume":18,"complete":true},{"date":"2022-08-21","close":0.000450999999884516,"adjusted":0.000450999999884516,"volume":4,"complete":true},{"date":"2022-08-22","close":0.00044800000614486635,"adjusted":0.00044800000614486635,"volume":0,"complete":true},{"date":"2022-08-23","close":0.00044800000614486635,"adjusted":0.00044800000614486635,"volume":0,"complete":true},{"date":"2022-08-24","close":0.00044299999717622995,"adjusted":0.00044299999717622995,"volume":2,"complete":true},{"date":"2022-08-25","close":0.00044999999227002263,"adjusted":0.00044999999227002263,"volume":6,"complete":true},{"date":"2022-08-26","close":0.00041700000292621553,"adjusted":0.00041700000292621553,"volume":7,"complete":true},{"date":"2022-08-27","close":0.0004149999876972288,"adjusted":0.0004149999876972288,"volume":0,"complete":true},{"date":"2022-08-28","close":0.0004130000015720725,"adjusted":0.0004130000015720725,"volume":3,"complete":true},{"date":"2022-08-29","close":0.00042699999175965786,"adjusted":0.00042699999175965786,"volume":0,"complete":true},{"date":"2022-08-30","close":0.0004220000118948519,"adjusted":0.0004220000118948519,"volume":201,"complete":true},{"date":"2022-08-31","close":0.0004180000105407089,"adjusted":0.0004180000105407089,"volume":87,"complete":true},{"date":"2022-09-01","close":0.00041700000292621553,"adjusted":0.00041700000292621553,"volume":11,"complete":true},{"date":"2022-09-02","close":0.00041599999531172216,"adjusted":0.00041599999531172216,"volume":9,"complete":true},{"date":"2022-09-03","close":0.0004140000091865659,"adjusted":0.0004140000091865659,"volume":0,"complete":true},{"date":"2022-09-04","close":0.0004180000105407089,"adjusted":0.0004180000105407089,"volume":76,"complete":true},{"date":"2022-09-05","close":0.00041599999531172216,"adjusted":0.00041599999531172216,"volume":0,"complete":true},{"date":"2022-09-06","close":0.00041599999531172216,"adjusted":0.00041599999531172216,"volume":0,"complete":true},{"date":"2022-09-07","close":0.00041599999531172216,"adjusted":0.00041599999531172216,"volume":0,"complete":true},{"date":"2022-09-08","close":0.00042100000428035855,"adjusted":0.00042100000428035855,"volume":71,"complete":true},{"date":"2022-09-09","close":0.00044100001105107367,"adjusted":0.00044100001105107367,"volume":71,"complete":true},{"date":"2022-09-10","close":0.00044800000614486635,"adjusted":0.00044800000614486635,"volume":153,"complete":true},{"date":"2022-09-11","close":0.0004440000047907233,"adjusted":0.0004440000047907233,"volume":6,"complete":true},{"date":"2022-09-12","close":0.0004440000047907233,"adjusted":0.0004440000047907233,"volume":454,"complete":true},{"date":"2022-09-13","close":0.0004189999890513718,"adjusted":0.0004189999890513718,"volume":0,"complete":true},{"date":"2022-09-14","close":0.0004189999890513718,"adjusted":0.0004189999890513718,"volume":0,"complete":true},{"date":"2022-09-15","close":0.0004189999890513718,"adjusted":0.0004189999890513718,"volume":0,"complete":true},{"date":"2022-09-16","close":0.0004140000091865659,"adjusted":0.0004140000091865659,"volume":26,"complete":true},{"date":"2022-09-17","close":0.00042100000428035855,"adjusted":0.00042100000428035855,"volume":0,"complete":true},{"date":"2022-09-18","close":0.00040099999750964344,"adjusted":0.00040099999750964344,"volume":18,"complete":true},{"date":"2022-09-19","close":0.0004130000015720725,"adjusted":0.0004130000015720725,"volume":13,"complete":true},{"date":"2022-09-20","close":0.0004039999912492931,"adjusted":0.0004039999912492931,"volume":62,"complete":true},{"date":"2022-09-21","close":0.00039900001138448715,"adjusted":0.00039900001138448715,"volume":3,"complete":true},{"date":"2022-09-22","close":0.0004079999926034361,"adjusted":0.0004079999926034361,"volume":0,"complete":true},{"date":"2022-09-23","close":0.0004079999926034361,"adjusted":0.0004079999926034361,"volume":0,"complete":true},{"date":"2022-09-24","close":0.0004149999876972288,"adjusted":0.0004149999876972288,"volume":11,"complete":true},{"date":"2022-09-25","close":0.00041599999531172216,"adjusted":0.00041599999531172216,"volume":2,"complete":true},{"date":"2022-09-26","close":0.0004130000015720725,"adjusted":0.0004130000015720725,"volume":0,"complete":true},{"date":"2022-09-27","close":0.00041199999395757914,"adjusted":0.00041199999395757914,"volume":18,"complete":true},{"date":"2022-09-28","close":0.0004239999980200082,"adjusted":0.0004239999980200082,"volume":0,"complete":true},{"date":"2022-09-29","close":0.0004250000056345016,"adjusted":0.0004250000056345016,"volume":0,"complete":true},{"date":"2022-09-30","close":0.0004250000056345016,"adjusted":0.0004250000056345016,"volume":0,"complete":true},{"date":"2022-10-01","close":0.0004250000056345016,"adjusted":0.0004250000056345016,"volume":0,"complete":true},{"date":"2022-10-02","close":0.0004250000056345016,"adjusted":0.0004250000056345016,"volume":0,"complete":true},{"date":"2022-10-03","close":0.0004250000056345016,"adjusted":0.0004250000056345016,"volume":0,"complete":true},{"date":"2022-10-04","close":0.0004250000056345016,"adjusted":0.0004250000056345016,"volume":0,"complete":true},{"date":"2022-10-05","close":0.0004250000056345016,"adjusted":0.0004250000056345016,"volume":0,"complete":true},{"date":"2022-10-06","close":0.850508987903595,"adjusted":0.850508987903595,"volume":68485329,"complete":true},{"date":"2022-10-07","close":0.8468599915504456,"adjusted":0.8468599915504456,"volume":44041151,"complete":true},{"date":"2022-10-08","close":0.8350750207901001,"adjusted":0.8350750207901001,"volume":33437848,"complete":true},{"date":"2022-10-09","close":0.8437430262565613,"adjusted":0.8437430262565613,"volume":29768021,"complete":true},{"date":"2022-10-10","close":0.7538859844207764,"adjusted":0.7538859844207764,"volume":59530065,"complete":true},{"date":"2022-10-11","close":0.7390900254249573,"adjusted":0.7390900254249573,"volume":62977247,"complete":true},{"date":"2022-10-12","close":0.7476419806480408,"adjusted":0.7476419806480408,"volume":30878290,"complete":true},{"date":"2022-10-13","close":0.7324159741401672,"adjusted":0.7324159741401672,"volume":90254644,"complete":true},{"date":"2022-10-14","close":0.7173129916191101,"adjusted":0.7173129916191101,"volume":48709098,"complete":true},{"date":"2022-10-15","close":0.6854220032691956,"adjusted":0.6854220032691956,"volume":35901153,"complete":true},{"date":"2022-10-16","close":0.6983370184898376,"adjusted":0.6983370184898376,"volume":33158849,"complete":true},{"date":"2022-10-17","close":0.7625120282173157,"adjusted":0.7625120282173157,"volume":52951331,"complete":true},{"date":"2022-10-18","close":0.7404869794845581,"adjusted":0.7404869794845581,"volume":69316940,"complete":true},{"date":"2022-10-19","close":0.6899219751358032,"adjusted":0.6899219751358032,"volume":52026698,"complete":true},{"date":"2022-10-20","close":0.6719779968261719,"adjusted":0.6719779968261719,"volume":44036808,"complete":true},{"date":"2022-10-21","close":0.7303019762039185,"adjusted":0.7303019762039185,"volume":68276028,"complete":true},{"date":"2022-10-22","close":0.7481150031089783,"adjusted":0.7481150031089783,"volume":65456168,"complete":true},{"date":"2022-10-23","close":0.8319550156593323,"adjusted":0.8319550156593323,"volume":115560378,"complete":true},{"date":"2022-10-24","close":0.8434450030326843,"adjusted":0.8434450030326843,"volume":124913598,"complete":true},{"date":"2022-10-25","close":0.9746419787406921,"adjusted":0.9746419787406921,"volume":253752589,"complete":true},{"date":"2022-10-26","close":1.1150230169296265,"adjusted":1.1150230169296265,"volume":313414986,"complete":true},{"date":"2022-10-27","close":1.0717090368270874,"adjusted":1.0717090368270874,"volume":222676215,"complete":true},{"date":"2022-10-28","close":1.1524900197982788,"adjusted":1.1524900197982788,"volume":240655579,"complete":true},{"date":"2022-10-29","close":1.0836869478225708,"adjusted":1.0836869478225708,"volume":227612672,"complete":true},{"date":"2022-10-30","close":1.0433249473571777,"adjusted":1.0433249473571777,"volume":143605706,"complete":true},{"date":"2022-10-31","close":1.0371979475021362,"adjusted":1.0371979475021362,"volume":122223743,"complete":true},{"date":"2022-11-01","close":1.0031189918518066,"adjusted":1.0031189918518066,"volume":92409168,"complete":true},{"date":"2022-11-02","close":1.0286699533462524,"adjusted":1.0286699533462524,"volume":144869877,"complete":true},{"date":"2022-11-03","close":1.1186009645462036,"adjusted":1.1186009645462036,"volume":181757847,"complete":true},{"date":"2022-11-04","close":1.3488520383834839,"adjusted":1.3488520383834839,"volume":371480917,"complete":true},{"date":"2022-11-05","close":1.313599944114685,"adjusted":1.313599944114685,"volume":244532476,"complete":true},{"date":"2022-11-06","close":1.2884390354156494,"adjusted":1.2884390354156494,"volume":172185994,"complete":true},{"date":"2022-11-07","close":1.311339020729065,"adjusted":1.311339020729065,"volume":195563088,"complete":true},{"date":"2022-11-08","close":0.9646530151367188,"adjusted":0.9646530151367188,"volume":391624103,"complete":true},{"date":"2022-11-09","close":0.7893440127372742,"adjusted":0.7893440127372742,"volume":246507101,"complete":true},{"date":"2022-11-10","close":1.0432209968566895,"adjusted":1.0432209968566895,"volume":244791283,"complete":true},{"date":"2022-11-11","close":1.0178250074386597,"adjusted":1.0178250074386597,"volume":178500586,"complete":true},{"date":"2022-11-12","close":0.9187700152397156,"adjusted":0.9187700152397156,"volume":75295836,"complete":true},{"date":"2022-11-13","close":0.900596022605896,"adjusted":0.900596022605896,"volume":83170005,"complete":true},{"date":"2022-11-14","close":0.9236630201339722,"adjusted":0.9236630201339722,"volume":113419349,"complete":true},{"date":"2022-11-15","close":0.9336069822311401,"adjusted":0.9336069822311401,"volume":66106596,"complete":true},{"date":"2022-11-16","close":0.899653971195221,"adjusted":0.899653971195221,"volume":62779252,"complete":true},{"date":"2022-11-17","close":0.8889790177345276,"adjusted":0.8889790177345276,"volume":49999447,"complete":true},{"date":"2022-11-18","close":0.9164270162582397,"adjusted":0.9164270162582397,"volume":56054805,"complete":true},{"date":"2022-11-19","close":0.9311959743499756,"adjusted":0.9311959743499756,"volume":38627963,"complete":true},{"date":"2022-11-20","close":0.8476660251617432,"adjusted":0.8476660251617432,"volume":47076829,"complete":true},{"date":"2022-11-21","close":0.8456429839134216,"adjusted":0.8456429839134216,"volume":69512555,"complete":true},{"date":"2022-11-22","close":0.8591259717941284,"adjusted":0.8591259717941284,"volume":54545842,"complete":true},{"date":"2022-11-23","close":0.9307249784469604,"adjusted":0.9307249784469604,"volume":71125568,"complete":true},{"date":"2022-11-24","close":0.9467049837112427,"adjusted":0.9467049837112427,"volume":64723936,"complete":true},{"date":"2022-11-25","close":0.9215080142021179,"adjusted":0.9215080142021179,"volume":33333855,"complete":true},{"date":"2022-11-26","close":0.9071270227432251,"adjusted":0.9071270227432251,"volume":35273909,"complete":true},{"date":"2022-11-27","close":0.8841059803962708,"adjusted":0.8841059803962708,"volume":28846463,"complete":true},{"date":"2022-11-28","close":0.8715280294418335,"adjusted":0.8715280294418335,"volume":37178569,"complete":true},{"date":"2022-11-29","close":0.891185998916626,"adjusted":0.891185998916626,"volume":32159186,"complete":true},{"date":"2022-11-30","close":1.002905011177063,"adjusted":1.002905011177063,"volume":74429967,"complete":true},{"date":"2022-12-01","close":1.0554070472717285,"adjusted":1.0554070472717285,"volume":97445845,"complete":true},{"date":"2022-12-02","close":1.1073429584503174,"adjusted":1.1073429584503174,"volume":88758155,"complete":true},{"date":"2022-12-03","close":1.0410770177841187,"adjusted":1.0410770177841187,"volume":44125833,"complete":true},{"date":"2022-12-04","close":1.0702389478683472,"adjusted":1.0702389478683472,"volume":49591171,"complete":true},{"date":"2022-12-05","close":1.0280050039291382,"adjusted":1.0280050039291382,"volume":54516493,"complete":true},{"date":"2022-12-06","close":1.0596669912338257,"adjusted":1.0596669912338257,"volume":42452326,"complete":true},{"date":"2022-12-07","close":1.0229549407958984,"adjusted":1.0229549407958984,"volume":51980883,"complete":true},{"date":"2022-12-08","close":1.0797220468521118,"adjusted":1.0797220468521118,"volume":56232225,"complete":true},{"date":"2022-12-09","close":1.0686780214309692,"adjusted":1.0686780214309692,"volume":80510076,"complete":true},{"date":"2022-12-10","close":1.0470479726791382,"adjusted":1.0470479726791382,"volume":38520308,"complete":true},{"date":"2022-12-11","close":1.0155999660491943,"adjusted":1.0155999660491943,"volume":32619770,"complete":true},{"date":"2022-12-12","close":1.043699026107788,"adjusted":1.043699026107788,"volume":48130598,"complete":true},{"date":"2022-12-13","close":1.1348079442977905,"adjusted":1.1348079442977905,"volume":103794185,"complete":true},{"date":"2022-12-14","close":1.1495089530944824,"adjusted":1.1495089530944824,"volume":108751311,"complete":true},{"date":"2022-12-15","close":1.065878987312317,"adjusted":1.065878987312317,"volume":71839839,"complete":true},{"date":"2022-12-16","close":0.944025993347168,"adjusted":0.944025993347168,"volume":109872455,"complete":true},{"date":"2022-12-17","close":0.9451490044593811,"adjusted":0.9451490044593811,"volume":64329747,"complete":true},{"date":"2022-12-18","close":0.9265519976615906,"adjusted":0.9265519976615906,"volume":34814464,"complete":true},{"date":"2022-12-19","close":0.8830350041389465,"adjusted":0.8830350041389465,"volume":47180620,"complete":true},{"date":"2022-12-20","close":0.9727050065994263,"adjusted":0.9727050065994263,"volume":71928975,"complete":true},{"date":"2022-12-21","close":0.9617940187454224,"adjusted":0.9617940187454224,"volume":46530818,"complete":true},{"date":"2022-12-22","close":0.9498909711837769,"adjusted":0.9498909711837769,"volume":52967040,"complete":true},{"date":"2022-12-23","close":0.9541469812393188,"adjusted":0.9541469812393188,"volume":34340044,"complete":true},{"date":"2022-12-24","close":0.9327179789543152,"adjusted":0.9327179789543152,"volume":24509421,"complete":true},{"date":"2022-12-25","close":0.9326019883155823,"adjusted":0.9326019883155823,"volume":29568219,"complete":true},{"date":"2022-12-26","close":0.9488469958305359,"adjusted":0.9488469958305359,"volume":24709650,"complete":true},{"date":"2022-12-27","close":0.9397550225257874,"adjusted":0.9397550225257874,"volume":43907956,"complete":true},{"date":"2022-12-28","close":0.895891010761261,"adjusted":0.895891010761261,"volume":58115911,"complete":true},{"date":"2022-12-29","close":0.9145359992980957,"adjusted":0.9145359992980957,"volume":39535782,"complete":true},{"date":"2022-12-30","close":0.9124910235404968,"adjusted":0.9124910235404968,"volume":44822602,"complete":true},{"date":"2022-12-31","close":0.9171850085258484,"adjusted":0.9171850085258484,"volume":26060037,"complete":true},{"date":"2023-01-01","close":0.9231190085411072,"adjusted":0.9231190085411072,"volume":21844459,"complete":true},{"date":"2023-01-02","close":0.9578580260276794,"adjusted":0.9578580260276794,"volume":47937792,"complete":true},{"date":"2023-01-03","close":0.9564459919929504,"adjusted":0.9564459919929504,"volume":51385425,"complete":true},{"date":"2023-01-04","close":1.0298160314559937,"adjusted":1.0298160314559937,"volume":79166866,"complete":true},{"date":"2023-01-05","close":1.0235389471054077,"adjusted":1.0235389471054077,"volume":60672298,"complete":true},{"date":"2023-01-06","close":1.0858999490737915,"adjusted":1.0858999490737915,"volume":122175345,"complete":true},{"date":"2023-01-07","close":1.0954699516296387,"adjusted":1.0954699516296387,"volume":113663377,"complete":true},{"date":"2023-01-08","close":1.2608569860458374,"adjusted":1.2608569860458374,"volume":154748335,"complete":true},{"date":"2023-01-09","close":1.2540689706802368,"adjusted":1.2540689706802368,"volume":200241183,"complete":true},{"date":"2023-01-10","close":1.2664810419082642,"adjusted":1.2664810419082642,"volume":117951542,"complete":true},{"date":"2023-01-11","close":1.280019998550415,"adjusted":1.280019998550415,"volume":112077174,"complete":true},{"date":"2023-01-12","close":1.3927099704742432,"adjusted":1.3927099704742432,"volume":235553975,"complete":true},{"date":"2023-01-13","close":1.5917489528656006,"adjusted":1.5917489528656006,"volume":251765925,"complete":true},{"date":"2023-01-14","close":1.7250399589538574,"adjusted":1.7250399589538574,"volume":376203405,"complete":true},{"date":"2023-01-15","close":1.8238359689712524,"adjusted":1.8238359689712524,"volume":241386717,"complete":true},{"date":"2023-01-16","close":1.7904139757156372,"adjusted":1.7904139757156372,"volume":211229972,"complete":true},{"date":"2023-01-17","close":1.7347029447555542,"adjusted":1.7347029447555542,"volume":178838725,"complete":true},{"date":"2023-01-18","close":1.6655009984970093,"adjusted":1.6655009984970093,"volume":214200020,"complete":true},{"date":"2023-01-19","close":1.7504630088806152,"adjusted":1.7504630088806152,"volume":131055218,"complete":true},{"date":"2023-01-20","close":2.1515729427337646,"adjusted":2.1515729427337646,"volume":249358452,"complete":true},{"date":"2023-01-21","close":2.20462703704834,"adjusted":2.20462703704834,"volume":505349615,"complete":true},{"date":"2023-01-22","close":2.18264102935791,"adjusted":2.18264102935791,"volume":309663530,"complete":true},{"date":"2023-01-23","close":2.175455093383789,"adjusted":2.175455093383789,"volume":258282434,"complete":true},{"date":"2023-01-24","close":1.9937939643859863,"adjusted":1.9937939643859863,"volume":253365955,"complete":true},{"date":"2023-01-25","close":2.3827829360961914,"adjusted":2.3827829360961914,"volume":542812633,"complete":true},{"date":"2023-01-26","close":2.219404935836792,"adjusted":2.219404935836792,"volume":321279558,"complete":true},{"date":"2023-01-27","close":2.2711169719696045,"adjusted":2.2711169719696045,"volume":280630205,"complete":true},{"date":"2023-01-28","close":2.1873650550842285,"adjusted":2.1873650550842285,"volume":199917462,"complete":true},{"date":"2023-01-29","close":2.3769760131835938,"adjusted":2.3769760131835938,"volume":229996458,"complete":true},{"date":"2023-01-30","close":2.127363920211792,"adjusted":2.127363920211792,"volume":287886010,"complete":true},{"date":"2023-01-31","close":2.169502019882202,"adjusted":2.169502019882202,"volume":178396562,"complete":true},{"date":"2023-02-01","close":2.722158908843994,"adjusted":2.722158908843994,"volume":539163261,"complete":true},{"date":"2023-02-02","close":2.788865089416504,"adjusted":2.788865089416504,"volume":562996376,"complete":true},{"date":"2023-02-03","close":3.0977680683135986,"adjusted":3.0977680683135986,"volume":578112971,"complete":true},{"date":"2023-02-04","close":2.9925079345703125,"adjusted":2.9925079345703125,"volume":311334798,"complete":true},{"date":"2023-02-05","close":2.935817003250122,"adjusted":2.935817003250122,"volume":336672453,"complete":true},{"date":"2023-02-06","close":2.9059369564056396,"adjusted":2.9059369564056396,"volume":402798846,"complete":true},{"date":"2023-02-07","close":3.029360055923462,"adjusted":3.029360055923462,"volume":454126509,"complete":true},{"date":"2023-02-08","close":2.759744882583618,"adjusted":2.759744882583618,"volume":469832563,"complete":true},{"date":"2023-02-09","close":2.3986449241638184,"adjusted":2.3986449241638184,"volume":588776020,"complete":true},{"date":"2023-02-10","close":2.415018081665039,"adjusted":2.415018081665039,"volume":382216684,"complete":true},{"date":"2023-02-11","close":2.491779088973999,"adjusted":2.491779088973999,"volume":240439391,"complete":true},{"date":"2023-02-12","close":2.336095094680786,"adjusted":2.336095094680786,"volume":217988924,"complete":true},{"date":"2023-02-13","close":2.220633029937744,"adjusted":2.220633029937744,"volume":354158261,"complete":true},{"date":"2023-02-14","close":2.4237539768218994,"adjusted":2.4237539768218994,"volume":392962944,"complete":true},{"date":"2023-02-15","close":2.8201990127563477,"adjusted":2.8201990127563477,"volume":430368137,"complete":true},{"date":"2023-02-16","close":2.616086959838867,"adjusted":2.616086959838867,"volume":538490453,"complete":true},{"date":"2023-02-17","close":2.7958550453186035,"adjusted":2.7958550453186035,"volume":483803619,"complete":true},{"date":"2023-02-18","close":2.7788689136505127,"adjusted":2.7788689136505127,"volume":211116495,"complete":true},{"date":"2023-02-19","close":2.5757699012756348,"adjusted":2.5757699012756348,"volume":294978225,"complete":true},{"date":"2023-02-20","close":2.595223903656006,"adjusted":2.595223903656006,"volume":273438208,"complete":true},{"date":"2023-02-21","close":2.5168681144714355,"adjusted":2.5168681144714355,"volume":253617666,"complete":true},{"date":"2023-02-22","close":2.699091911315918,"adjusted":2.699091911315918,"volume":475658829,"complete":true},{"date":"2023-02-23","close":2.883004903793335,"adjusted":2.883004903793335,"volume":816221906,"complete":true},{"date":"2023-02-24","close":3.0592169761657715,"adjusted":3.0592169761657715,"volume":1131748605,"complete":true},{"date":"2023-02-25","close":2.7560501098632812,"adjusted":2.7560501098632812,"volume":611918002,"complete":true},{"date":"2023-02-26","close":3.0127720832824707,"adjusted":3.0127720832824707,"volume":435361945,"complete":true},{"date":"2023-02-27","close":2.8984620571136475,"adjusted":2.8984620571136475,"volume":415061523,"complete":true},{"date":"2023-02-28","close":2.7000069618225098,"adjusted":2.7000069618225098,"volume":314478984,"complete":true},{"date":"2023-03-01","close":2.769171953201294,"adjusted":2.769171953201294,"volume":242747476,"complete":true},{"date":"2023-03-02","close":2.7237210273742676,"adjusted":2.7237210273742676,"volume":251536385,"complete":true},{"date":"2023-03-03","close":2.541599988937378,"adjusted":2.541599988937378,"volume":317367173,"complete":true},{"date":"2023-03-04","close":2.3624460697174072,"adjusted":2.3624460697174072,"volume":197760112,"complete":true},{"date":"2023-03-05","close":2.430166006088257,"adjusted":2.430166006088257,"volume":212217067,"complete":true},{"date":"2023-03-06","close":2.5153799057006836,"adjusted":2.5153799057006836,"volume":200543896,"complete":true},{"date":"2023-03-07","close":2.4005789756774902,"adjusted":2.4005789756774902,"volume":270412412,"complete":true},{"date":"2023-03-08","close":2.2325620651245117,"adjusted":2.2325620651245117,"volume":269934232,"complete":true},{"date":"2023-03-09","close":2.19862699508667,"adjusted":2.19862699508667,"volume":354042634,"complete":true},{"date":"2023-03-10","close":2.139111042022705,"adjusted":2.139111042022705,"volume":425973854,"complete":true},{"date":"2023-03-11","close":1.8998980522155762,"adjusted":1.8998980522155762,"volume":372484826,"complete":true},{"date":"2023-03-12","close":2.3485500812530518,"adjusted":2.3485500812530518,"volume":428978509,"complete":true},{"date":"2023-03-13","close":2.622591972351074,"adjusted":2.622591972351074,"volume":694205770,"complete":true},{"date":"2023-03-14","close":2.7186410427093506,"adjusted":2.7186410427093506,"volume":555541643,"complete":true},{"date":"2023-03-15","close":2.4080750942230225,"adjusted":2.4080750942230225,"volume":526939743,"complete":true},{"date":"2023-03-16","close":2.489872932434082,"adjusted":2.489872932434082,"volume":323239958,"complete":true},{"date":"2023-03-17","close":2.7219040393829346,"adjusted":2.7219040393829346,"volume":335451926,"complete":true},{"date":"2023-03-18","close":2.615549087524414,"adjusted":2.615549087524414,"volume":377864285,"complete":true},{"date":"2023-03-19","close":2.7064208984375,"adjusted":2.7064208984375,"volume":219792387,"complete":true},{"date":"2023-03-20","close":2.4752860069274902,"adjusted":2.4752860069274902,"volume":215924396,"complete":true},{"date":"2023-03-21","close":2.645379066467285,"adjusted":2.645379066467285,"volume":251637027,"complete":true},{"date":"2023-03-22","close":2.5375471115112305,"adjusted":2.5375471115112305,"volume":244338915,"complete":true},{"date":"2023-03-23","close":2.4888200759887695,"adjusted":2.4888200759887695,"volume":198090571,"complete":true},{"date":"2023-03-24","close":2.266247034072876,"adjusted":2.266247034072876,"volume":197491232,"complete":true},{"date":"2023-03-25","close":2.1785309314727783,"adjusted":2.1785309314727783,"volume":108150529,"complete":true},{"date":"2023-03-26","close":2.2661590576171875,"adjusted":2.2661590576171875,"volume":96377274,"complete":true},{"date":"2023-03-27","close":2.0697569847106934,"adjusted":2.0697569847106934,"volume":163782213,"complete":true},{"date":"2023-03-28","close":2.1932408809661865,"adjusted":2.1932408809661865,"volume":144846477,"complete":true},{"date":"2023-03-29","close":2.233513116836548,"adjusted":2.233513116836548,"volume":136436855,"complete":true},{"date":"2023-03-30","close":2.295830011367798,"adjusted":2.295830011367798,"volume":220450472,"complete":true},{"date":"2023-03-31","close":2.286608934402466,"adjusted":2.286608934402466,"volume":182815678,"complete":true},{"date":"2023-04-01","close":2.250732898712158,"adjusted":2.250732898712158,"volume":68944760,"complete":true},{"date":"2023-04-02","close":2.201011896133423,"adjusted":2.201011896133423,"volume":98688775,"complete":true},{"date":"2023-04-03","close":2.1664769649505615,"adjusted":2.1664769649505615,"volume":133185239,"complete":true},{"date":"2023-04-04","close":2.2337749004364014,"adjusted":2.2337749004364014,"volume":103439723,"complete":true},{"date":"2023-04-05","close":2.2813639640808105,"adjusted":2.2813639640808105,"volume":141424558,"complete":true},{"date":"2023-04-06","close":2.2634780406951904,"adjusted":2.2634780406951904,"volume":81948755,"complete":true},{"date":"2023-04-07","close":2.2661640644073486,"adjusted":2.2661640644073486,"volume":61009349,"complete":true},{"date":"2023-04-08","close":2.237571954727173,"adjusted":2.237571954727173,"volume":53800327,"complete":true},{"date":"2023-04-09","close":2.287700891494751,"adjusted":2.287700891494751,"volume":61241916,"complete":true},{"date":"2023-04-10","close":2.3580880165100098,"adjusted":2.3580880165100098,"volume":114912247,"complete":true},{"date":"2023-04-11","close":2.2978250980377197,"adjusted":2.2978250980377197,"volume":110482555,"complete":true},{"date":"2023-04-12","close":2.2761549949645996,"adjusted":2.2761549949645996,"volume":105201360,"complete":true},{"date":"2023-04-13","close":2.4327549934387207,"adjusted":2.4327549934387207,"volume":149142713,"complete":true},{"date":"2023-04-14","close":2.655216932296753,"adjusted":2.655216932296753,"volume":311985829,"complete":true},{"date":"2023-04-15","close":2.7135989665985107,"adjusted":2.7135989665985107,"volume":196849299,"complete":true},{"date":"2023-04-16","close":2.6919150352478027,"adjusted":2.6919150352478027,"volume":125572889,"complete":true},{"date":"2023-04-17","close":2.6055829524993896,"adjusted":2.6055829524993896,"volume":151444097,"complete":true},{"date":"2023-04-18","close":2.703752040863037,"adjusted":2.703752040863037,"volume":168562672,"complete":true},{"date":"2023-04-19","close":2.545793056488037,"adjusted":2.545793056488037,"volume":312979356,"complete":true},{"date":"2023-04-20","close":2.438210964202881,"adjusted":2.438210964202881,"volume":274112365,"complete":true},{"date":"2023-04-21","close":2.2798070907592773,"adjusted":2.2798070907592773,"volume":166785824,"complete":true},{"date":"2023-04-22","close":2.307796001434326,"adjusted":2.307796001434326,"volume":79162541,"complete":true},{"date":"2023-04-23","close":2.2024619579315186,"adjusted":2.2024619579315186,"volume":87809688,"complete":true},{"date":"2023-04-24","close":2.2221999168395996,"adjusted":2.2221999168395996,"volume":100409169,"complete":true},{"date":"2023-04-25","close":2.245107889175415,"adjusted":2.245107889175415,"volume":110331548,"complete":true},{"date":"2023-04-26","close":2.1708099842071533,"adjusted":2.1708099842071533,"volume":140871826,"complete":true},{"date":"2023-04-27","close":2.1820740699768066,"adjusted":2.1820740699768066,"volume":100573044,"complete":true},{"date":"2023-04-28","close":2.1403939723968506,"adjusted":2.1403939723968506,"volume":66254181,"complete":true},{"date":"2023-04-29","close":2.185465097427368,"adjusted":2.185465097427368,"volume":53972328,"complete":true},{"date":"2023-04-30","close":2.1755800247192383,"adjusted":2.1755800247192383,"volume":59421660,"complete":true},{"date":"2023-05-01","close":2.0825369358062744,"adjusted":2.0825369358062744,"volume":79305728,"complete":true},{"date":"2023-05-02","close":2.1646978855133057,"adjusted":2.1646978855133057,"volume":67378268,"complete":true},{"date":"2023-05-03","close":2.1632239818573,"adjusted":2.1632239818573,"volume":85779739,"complete":true},{"date":"2023-05-04","close":2.0273499488830566,"adjusted":2.0273499488830566,"volume":88207030,"complete":true},{"date":"2023-05-05","close":1.9819719791412354,"adjusted":1.9819719791412354,"volume":104461587,"complete":true},{"date":"2023-05-06","close":1.8739349842071533,"adjusted":1.8739349842071533,"volume":101233933,"complete":true},{"date":"2023-05-07","close":1.891427993774414,"adjusted":1.891427993774414,"volume":73182216,"complete":true},{"date":"2023-05-08","close":1.719831943511963,"adjusted":1.719831943511963,"volume":136667737,"complete":true},{"date":"2023-05-09","close":1.70912504196167,"adjusted":1.70912504196167,"volume":73365410,"complete":true},{"date":"2023-05-10","close":1.7238709926605225,"adjusted":1.7238709926605225,"volume":112433028,"complete":true},{"date":"2023-05-11","close":1.560610055923462,"adjusted":1.560610055923462,"volume":91757804,"complete":true},{"date":"2023-05-12","close":1.675022006034851,"adjusted":1.675022006034851,"volume":139698963,"complete":true},{"date":"2023-05-13","close":1.6373599767684937,"adjusted":1.6373599767684937,"volume":50646966,"complete":true},{"date":"2023-05-14","close":1.635735034942627,"adjusted":1.635735034942627,"volume":55197153,"complete":true},{"date":"2023-05-15","close":1.6437400579452515,"adjusted":1.6437400579452515,"volume":72570016,"complete":true},{"date":"2023-05-16","close":1.6542860269546509,"adjusted":1.6542860269546509,"volume":91571384,"complete":true},{"date":"2023-05-17","close":1.800125002861023,"adjusted":1.800125002861023,"volume":208009672,"complete":true},{"date":"2023-05-18","close":1.7397810220718384,"adjusted":1.7397810220718384,"volume":161918289,"complete":true},{"date":"2023-05-19","close":1.667626976966858,"adjusted":1.667626976966858,"volume":97679560,"complete":true},{"date":"2023-05-20","close":1.6919599771499634,"adjusted":1.6919599771499634,"volume":63278786,"complete":true},{"date":"2023-05-21","close":1.635794997215271,"adjusted":1.635794997215271,"volume":49902300,"complete":true},{"date":"2023-05-22","close":1.6327790021896362,"adjusted":1.6327790021896362,"volume":60316168,"complete":true},{"date":"2023-05-23","close":1.6688450574874878,"adjusted":1.6688450574874878,"volume":83991285,"complete":true},{"date":"2023-05-24","close":1.5958839654922485,"adjusted":1.5958839654922485,"volume":82235508,"complete":true},{"date":"2023-05-25","close":1.6193419694900513,"adjusted":1.6193419694900513,"volume":62677729,"complete":true},{"date":"2023-05-26","close":1.609956979751587,"adjusted":1.609956979751587,"volume":56579998,"complete":true},{"date":"2023-05-27","close":1.6005189418792725,"adjusted":1.6005189418792725,"volume":33057900,"complete":true},{"date":"2023-05-28","close":1.6456079483032227,"adjusted":1.6456079483032227,"volume":50416047,"complete":true},{"date":"2023-05-29","close":1.5261329412460327,"adjusted":1.5261329412460327,"volume":90781607,"complete":true},{"date":"2023-05-30","close":1.4157240390777588,"adjusted":1.4157240390777588,"volume":129639732,"complete":true},{"date":"2023-05-31","close":1.384902000427246,"adjusted":1.384902000427246,"volume":278073428,"complete":true},{"date":"2023-06-01","close":1.387341022491455,"adjusted":1.387341022491455,"volume":173958909,"complete":true},{"date":"2023-06-02","close":1.4493850469589233,"adjusted":1.4493850469589233,"volume":125384808,"complete":true},{"date":"2023-06-03","close":1.4834810495376587,"adjusted":1.4834810495376587,"volume":90436731,"complete":true},{"date":"2023-06-04","close":1.480396032333374,"adjusted":1.480396032333374,"volume":85893344,"complete":true},{"date":"2023-06-05","close":1.3902759552001953,"adjusted":1.3902759552001953,"volume":204062227,"complete":true},{"date":"2023-06-06","close":1.4958300590515137,"adjusted":1.4958300590515137,"volume":265598465,"complete":true},{"date":"2023-06-07","close":1.3721610307693481,"adjusted":1.3721610307693481,"volume":157256763,"complete":true},{"date":"2023-06-08","close":1.3687219619750977,"adjusted":1.3687219619750977,"volume":101111608,"complete":true},{"date":"2023-06-09","close":1.3316570520401,"adjusted":1.3316570520401,"volume":97966569,"complete":true},{"date":"2023-06-10","close":1.093261957168579,"adjusted":1.093261957168579,"volume":271721245,"complete":true},{"date":"2023-06-11","close":1.0935759544372559,"adjusted":1.0935759544372559,"volume":87965186,"complete":true},{"date":"2023-06-12","close":1.132182002067566,"adjusted":1.132182002067566,"volume":110080861,"complete":true},{"date":"2023-06-13","close":1.1508909463882446,"adjusted":1.1508909463882446,"volume":100565775,"complete":true},{"date":"2023-06-14","close":1.083253026008606,"adjusted":1.083253026008606,"volume":87584211,"complete":true},{"date":"2023-06-15","close":1.1082899570465088,"adjusted":1.1082899570465088,"volume":66359064,"complete":true},{"date":"2023-06-16","close":1.1283080577850342,"adjusted":1.1283080577850342,"volume":77523640,"complete":true},{"date":"2023-06-17","close":1.1336729526519775,"adjusted":1.1336729526519775,"volume":78583537,"complete":true},{"date":"2023-06-18","close":1.0986109972000122,"adjusted":1.0986109972000122,"volume":70929110,"complete":true},{"date":"2023-06-19","close":1.130025029182434,"adjusted":1.130025029182434,"volume":86349903,"complete":true},{"date":"2023-06-20","close":1.3280019760131836,"adjusted":1.3280019760131836,"volume":256169936,"complete":true},{"date":"2023-06-21","close":1.4354009628295898,"adjusted":1.4354009628295898,"volume":331894635,"complete":true},{"date":"2023-06-22","close":1.3553149700164795,"adjusted":1.3553149700164795,"volume":209376219,"complete":true},{"date":"2023-06-23","close":1.3860019445419312,"adjusted":1.3860019445419312,"volume":156183154,"complete":true},{"date":"2023-06-24","close":1.3071390390396118,"adjusted":1.3071390390396118,"volume":140096087,"complete":true},{"date":"2023-06-25","close":1.3340950012207031,"adjusted":1.3340950012207031,"volume":123077027,"complete":true},{"date":"2023-06-26","close":1.2814689874649048,"adjusted":1.2814689874649048,"volume":120943797,"complete":true},{"date":"2023-06-27","close":1.3088339567184448,"adjusted":1.3088339567184448,"volume":112600924,"complete":true},{"date":"2023-06-28","close":1.2180479764938354,"adjusted":1.2180479764938354,"volume":123492860,"complete":true},{"date":"2023-06-29","close":1.2210049629211426,"adjusted":1.2210049629211426,"volume":84722804,"complete":true},{"date":"2023-06-30","close":1.331462025642395,"adjusted":1.331462025642395,"volume":252017343,"complete":true},{"date":"2023-07-01","close":1.3475890159606934,"adjusted":1.3475890159606934,"volume":87276092,"complete":true},{"date":"2023-07-02","close":1.3336060047149658,"adjusted":1.3336060047149658,"volume":84846976,"complete":true},{"date":"2023-07-03","close":1.350350022315979,"adjusted":1.350350022315979,"volume":103510980,"complete":true},{"date":"2023-07-04","close":1.283249020576477,"adjusted":1.283249020576477,"volume":83234630,"complete":true},{"date":"2023-07-05","close":1.2338780164718628,"adjusted":1.2338780164718628,"volume":91531969,"complete":true},{"date":"2023-07-06","close":1.188552975654602,"adjusted":1.188552975654602,"volume":83571664,"complete":true},{"date":"2023-07-07","close":1.2237919569015503,"adjusted":1.2237919569015503,"volume":58209529,"complete":true},{"date":"2023-07-08","close":1.2164520025253296,"adjusted":1.2164520025253296,"volume":41939724,"complete":true},{"date":"2023-07-09","close":1.2138400077819824,"adjusted":1.2138400077819824,"volume":39834759,"complete":true},{"date":"2023-07-10","close":1.2001219987869263,"adjusted":1.2001219987869263,"volume":82461008,"complete":true},{"date":"2023-07-11","close":1.222936987876892,"adjusted":1.222936987876892,"volume":55003184,"complete":true},{"date":"2023-07-12","close":1.2159160375595093,"adjusted":1.2159160375595093,"volume":74069487,"complete":true},{"date":"2023-07-13","close":1.3706239461898804,"adjusted":1.3706239461898804,"volume":187808209,"complete":true},{"date":"2023-07-14","close":1.4532090425491333,"adjusted":1.4532090425491333,"volume":384722517,"complete":true},{"date":"2023-07-15","close":1.455968976020813,"adjusted":1.455968976020813,"volume":174410333,"complete":true},{"date":"2023-07-16","close":1.48813796043396,"adjusted":1.48813796043396,"volume":135012610,"complete":true},{"date":"2023-07-17","close":1.4814269542694092,"adjusted":1.4814269542694092,"volume":191138216,"complete":true},{"date":"2023-07-18","close":1.4287760257720947,"adjusted":1.4287760257720947,"volume":173653104,"complete":true},{"date":"2023-07-19","close":1.5654699802398682,"adjusted":1.5654699802398682,"volume":197730584,"complete":true},{"date":"2023-07-20","close":1.5318880081176758,"adjusted":1.5318880081176758,"volume":156121308,"complete":true},{"date":"2023-07-21","close":1.5079209804534912,"adjusted":1.5079209804534912,"volume":103636205,"complete":true},{"date":"2023-07-22","close":1.5643880367279053,"adjusted":1.5643880367279053,"volume":87317566,"complete":true},{"date":"2023-07-23","close":1.5817010402679443,"adjusted":1.5817010402679443,"volume":140830798,"complete":true},{"date":"2023-07-24","close":1.5086840391159058,"adjusted":1.5086840391159058,"volume":159483790,"complete":true},{"date":"2023-07-25","close":1.4503090381622314,"adjusted":1.4503090381622314,"volume":96349078,"complete":true},{"date":"2023-07-26","close":1.5116859674453735,"adjusted":1.5116859674453735,"volume":108196821,"complete":true},{"date":"2023-07-27","close":1.496338963508606,"adjusted":1.496338963508606,"volume":100156162,"complete":true},{"date":"2023-07-28","close":1.4786289930343628,"adjusted":1.4786289930343628,"volume":82898789,"complete":true},{"date":"2023-07-29","close":1.5085560083389282,"adjusted":1.5085560083389282,"volume":47997141,"complete":true},{"date":"2023-07-30","close":1.6189279556274414,"adjusted":1.6189279556274414,"volume":186268252,"complete":true},{"date":"2023-07-31","close":1.6152180433273315,"adjusted":1.6152180433273315,"volume":265182674,"complete":true},{"date":"2023-08-01","close":1.6466549634933472,"adjusted":1.6466549634933472,"volume":153697437,"complete":true},{"date":"2023-08-02","close":1.6391880512237549,"adjusted":1.6391880512237549,"volume":179623029,"complete":true},{"date":"2023-08-03","close":1.7149879932403564,"adjusted":1.7149879932403564,"volume":237704094,"complete":true},{"date":"2023-08-04","close":1.6854779720306396,"adjusted":1.6854779720306396,"volume":157713048,"complete":true},{"date":"2023-08-05","close":1.6889230012893677,"adjusted":1.6889230012893677,"volume":106693142,"complete":true},{"date":"2023-08-06","close":1.70169198513031,"adjusted":1.70169198513031,"volume":91968639,"complete":true},{"date":"2023-08-07","close":1.7967849969863892,"adjusted":1.7967849969863892,"volume":173855859,"complete":true},{"date":"2023-08-08","close":1.6818050146102905,"adjusted":1.6818050146102905,"volume":200912981,"complete":true},{"date":"2023-08-09","close":1.5526909828186035,"adjusted":1.5526909828186035,"volume":177062822,"complete":true},{"date":"2023-08-10","close":1.5771830081939697,"adjusted":1.5771830081939697,"volume":121236060,"complete":true},{"date":"2023-08-11","close":1.5856839418411255,"adjusted":1.5856839418411255,"volume":91845747,"complete":true},{"date":"2023-08-12","close":1.5507969856262207,"adjusted":1.5507969856262207,"volume":77623394,"complete":true},{"date":"2023-08-13","close":1.5393049716949463,"adjusted":1.5393049716949463,"volume":77459105,"complete":true},{"date":"2023-08-14","close":1.5303009748458862,"adjusted":1.5303009748458862,"volume":98745301,"complete":true},{"date":"2023-08-15","close":1.471619963645935,"adjusted":1.471619963645935,"volume":114324345,"complete":true},{"date":"2023-08-16","close":1.4077810049057007,"adjusted":1.4077810049057007,"volume":132094376,"complete":true},{"date":"2023-08-17","close":1.3672120571136475,"adjusted":1.3672120571136475,"volume":200982774,"complete":true},{"date":"2023-08-18","close":1.4397170543670654,"adjusted":1.4397170543670654,"volume":181258225,"complete":true},{"date":"2023-08-19","close":1.4714640378952026,"adjusted":1.4714640378952026,"volume":96586041,"complete":true},{"date":"2023-08-20","close":1.4727200269699097,"adjusted":1.4727200269699097,"volume":63087234,"complete":true},{"date":"2023-08-21","close":1.532256007194519,"adjusted":1.532256007194519,"volume":141738314,"complete":true},{"date":"2023-08-22","close":1.5774190425872803,"adjusted":1.5774190425872803,"volume":159065049,"complete":true},{"date":"2023-08-23","close":1.5581899881362915,"adjusted":1.5581899881362915,"volume":127960636,"complete":true},{"date":"2023-08-24","close":1.5851819515228271,"adjusted":1.5851819515228271,"volume":105022688,"complete":true},{"date":"2023-08-25","close":1.4687860012054443,"adjusted":1.4687860012054443,"volume":152907327,"complete":true},{"date":"2023-08-26","close":1.4808789491653442,"adjusted":1.4808789491653442,"volume":74453824,"complete":true},{"date":"2023-08-27","close":1.4518239498138428,"adjusted":1.4518239498138428,"volume":79341442,"complete":true},{"date":"2023-08-28","close":1.4209500551223755,"adjusted":1.4209500551223755,"volume":92523120,"complete":true},{"date":"2023-08-29","close":1.4928669929504395,"adjusted":1.4928669929504395,"volume":140102593,"complete":true},{"date":"2023-08-30","close":1.482226014137268,"adjusted":1.482226014137268,"volume":94139443,"complete":true},{"date":"2023-08-31","close":1.3914270401000977,"adjusted":1.3914270401000977,"volume":112709891,"complete":true},{"date":"2023-09-01","close":1.3167129755020142,"adjusted":1.3167129755020142,"volume":102838857,"complete":true},{"date":"2023-09-02","close":1.317605972290039,"adjusted":1.317605972290039,"volume":74808520,"complete":true},{"date":"2023-09-03","close":1.3377879858016968,"adjusted":1.3377879858016968,"volume":68910518,"complete":true},{"date":"2023-09-04","close":1.339095950126648,"adjusted":1.339095950126648,"volume":64447840,"complete":true},{"date":"2023-09-05","close":1.3441369533538818,"adjusted":1.3441369533538818,"volume":55062594,"complete":true},{"date":"2023-09-06","close":1.3301650285720825,"adjusted":1.3301650285720825,"volume":63388260,"complete":true},{"date":"2023-09-07","close":1.3383320569992065,"adjusted":1.3383320569992065,"volume":50590495,"complete":true},{"date":"2023-09-08","close":1.298848032951355,"adjusted":1.298848032951355,"volume":50467805,"complete":true},{"date":"2023-09-09","close":1.293423056602478,"adjusted":1.293423056602478,"volume":36506010,"complete":true},{"date":"2023-09-10","close":1.26897394657135,"adjusted":1.26897394657135,"volume":69023285,"complete":true},{"date":"2023-09-11","close":1.2788020372390747,"adjusted":1.2788020372390747,"volume":97066820,"complete":true},{"date":"2023-09-12","close":1.3369890451431274,"adjusted":1.3369890451431274,"volume":123580443,"complete":true},{"date":"2023-09-13","close":1.3533480167388916,"adjusted":1.3533480167388916,"volume":82688131,"complete":true},{"date":"2023-09-14","close":1.3575090169906616,"adjusted":1.3575090169906616,"volume":68026584,"complete":true},{"date":"2023-09-15","close":1.4061059951782227,"adjusted":1.4061059951782227,"volume":93149199,"complete":true},{"date":"2023-09-16","close":1.39370596408844,"adjusted":1.39370596408844,"volume":58932748,"complete":true},{"date":"2023-09-17","close":1.3738360404968262,"adjusted":1.3738360404968262,"volume":51077041,"complete":true},{"date":"2023-09-18","close":1.3694850206375122,"adjusted":1.3694850206375122,"volume":82496180,"complete":true},{"date":"2023-09-19","close":1.3807059526443481,"adjusted":1.3807059526443481,"volume":66106870,"complete":true},{"date":"2023-09-20","close":1.3903100490570068,"adjusted":1.3903100490570068,"volume":72945463,"complete":true},{"date":"2023-09-21","close":1.298367977142334,"adjusted":1.298367977142334,"volume":127974642,"complete":true},{"date":"2023-09-22","close":1.2918460369110107,"adjusted":1.2918460369110107,"volume":61215594,"complete":true},{"date":"2023-09-23","close":1.2967660427093506,"adjusted":1.2967660427093506,"volume":41786304,"complete":true},{"date":"2023-09-24","close":1.2639080286026,"adjusted":1.2639080286026,"volume":42274866,"complete":true},{"date":"2023-09-25","close":1.2489500045776367,"adjusted":1.2489500045776367,"volume":65008427,"complete":true},{"date":"2023-09-26","close":1.2865040302276611,"adjusted":1.2865040302276611,"volume":59949823,"complete":true},{"date":"2023-09-27","close":1.2691010236740112,"adjusted":1.2691010236740112,"volume":78719675,"complete":true},{"date":"2023-09-28","close":1.3234950304031372,"adjusted":1.3234950304031372,"volume":90195271,"complete":true},{"date":"2023-09-29","close":1.3349369764328003,"adjusted":1.3349369764328003,"volume":69407281,"complete":true},{"date":"2023-09-30","close":1.3463809490203857,"adjusted":1.3463809490203857,"volume":63790667,"complete":true},{"date":"2023-10-01","close":1.411391019821167,"adjusted":1.411391019821167,"volume":84750486,"complete":true},{"date":"2023-10-02","close":1.3936539888381958,"adjusted":1.3936539888381958,"volume":137404216,"complete":true},{"date":"2023-10-03","close":1.3216910362243652,"adjusted":1.3216910362243652,"volume":110190450,"complete":true},{"date":"2023-10-04","close":1.3309400081634521,"adjusted":1.3309400081634521,"volume":99757057,"complete":true},{"date":"2023-10-05","close":1.3011510372161865,"adjusted":1.3011510372161865,"volume":82532896,"complete":true},{"date":"2023-10-06","close":1.305637001991272,"adjusted":1.305637001991272,"volume":69214928,"complete":true},{"date":"2023-10-07","close":1.2913049459457397,"adjusted":1.2913049459457397,"volume":63600226,"complete":true},{"date":"2023-10-08","close":1.2801170349121094,"adjusted":1.2801170349121094,"volume":76644598,"complete":true},{"date":"2023-10-09","close":1.228482961654663,"adjusted":1.228482961654663,"volume":119837558,"complete":true},{"date":"2023-10-10","close":1.2435669898986816,"adjusted":1.2435669898986816,"volume":73015806,"complete":true},{"date":"2023-10-11","close":1.2437700033187866,"adjusted":1.2437700033187866,"volume":76695535,"complete":true},{"date":"2023-10-12","close":1.1890619993209839,"adjusted":1.1890619993209839,"volume":75190579,"complete":true},{"date":"2023-10-13","close":1.2087990045547485,"adjusted":1.2087990045547485,"volume":59036795,"complete":true},{"date":"2023-10-14","close":1.20026695728302,"adjusted":1.20026695728302,"volume":44258067,"complete":true},{"date":"2023-10-15","close":1.208739995956421,"adjusted":1.208739995956421,"volume":44184995,"complete":true},{"date":"2023-10-16","close":1.2353299856185913,"adjusted":1.2353299856185913,"volume":81416333,"complete":true},{"date":"2023-10-17","close":1.1960430145263672,"adjusted":1.1960430145263672,"volume":61243012,"complete":true},{"date":"2023-10-18","close":1.187222957611084,"adjusted":1.187222957611084,"volume":53868974,"complete":true},{"date":"2023-10-19","close":1.1709970235824585,"adjusted":1.1709970235824585,"volume":46645033,"complete":true},{"date":"2023-10-20","close":1.2341829538345337,"adjusted":1.2341829538345337,"volume":74220982,"complete":true},{"date":"2023-10-21","close":1.2689290046691895,"adjusted":1.2689290046691895,"volume":67035434,"complete":true},{"date":"2023-10-22","close":1.3113449811935425,"adjusted":1.3113449811935425,"volume":79418180,"complete":true},{"date":"2023-10-23","close":1.3559410572052002,"adjusted":1.3559410572052002,"volume":140546181,"complete":true},{"date":"2023-10-24","close":1.3927459716796875,"adjusted":1.3927459716796875,"volume":163972902,"complete":true},{"date":"2023-10-25","close":1.3828580379486084,"adjusted":1.3828580379486084,"volume":96859964,"complete":true},{"date":"2023-10-26","close":1.4105180501937866,"adjusted":1.4105180501937866,"volume":160700890,"complete":true},{"date":"2023-10-27","close":1.3670730590820312,"adjusted":1.3670730590820312,"volume":95484676,"complete":true},{"date":"2023-10-28","close":1.3740170001983643,"adjusted":1.3740170001983643,"volume":61156425,"complete":true},{"date":"2023-10-29","close":1.4104950428009033,"adjusted":1.4104950428009033,"volume":71628462,"complete":true},{"date":"2023-10-30","close":1.42113196849823,"adjusted":1.42113196849823,"volume":102302320,"complete":true},{"date":"2023-10-31","close":1.3954700231552124,"adjusted":1.3954700231552124,"volume":135613223,"complete":true},{"date":"2023-11-01","close":1.436208963394165,"adjusted":1.436208963394165,"volume":132593003,"complete":true},{"date":"2023-11-02","close":1.3717529773712158,"adjusted":1.3717529773712158,"volume":128173913,"complete":true},{"date":"2023-11-03","close":1.4200880527496338,"adjusted":1.4200880527496338,"volume":102069047,"complete":true},{"date":"2023-11-04","close":1.5003230571746826,"adjusted":1.5003230571746826,"volume":118691085,"complete":true},{"date":"2023-11-05","close":1.54208505153656,"adjusted":1.54208505153656,"volume":141819219,"complete":true},{"date":"2023-11-06","close":1.570369005203247,"adjusted":1.570369005203247,"volume":124062892,"complete":true},{"date":"2023-11-07","close":1.5125240087509155,"adjusted":1.5125240087509155,"volume":144957262,"complete":true},{"date":"2023-11-08","close":1.5301690101623535,"adjusted":1.5301690101623535,"volume":111084999,"complete":true},{"date":"2023-11-09","close":1.7378970384597778,"adjusted":1.7378970384597778,"volume":343115224,"complete":true},{"date":"2023-11-10","close":1.722898006439209,"adjusted":1.722898006439209,"volume":278370882,"complete":true},{"date":"2023-11-11","close":1.689749002456665,"adjusted":1.689749002456665,"volume":181164179,"complete":true},{"date":"2023-11-12","close":1.8165550231933594,"adjusted":1.8165550231933594,"volume":219725644,"complete":true},{"date":"2023-11-13","close":1.7970889806747437,"adjusted":1.7970889806747437,"volume":315641312,"complete":true},{"date":"2023-11-14","close":1.794137954711914,"adjusted":1.794137954711914,"volume":217261843,"complete":true},{"date":"2023-11-15","close":1.860556960105896,"adjusted":1.860556960105896,"volume":196851498,"complete":true},{"date":"2023-11-16","close":1.8092379570007324,"adjusted":1.8092379570007324,"volume":238761956,"complete":true},{"date":"2023-11-17","close":1.7053409814834595,"adjusted":1.7053409814834595,"volume":202567138,"complete":true},{"date":"2023-11-18","close":1.739596962928772,"adjusted":1.739596962928772,"volume":137253959,"complete":true},{"date":"2023-11-19","close":1.7838890552520752,"adjusted":1.7838890552520752,"volume":108564012,"complete":true},{"date":"2023-11-20","close":1.7306280136108398,"adjusted":1.7306280136108398,"volume":136000689,"complete":true},{"date":"2023-11-21","close":1.5999540090560913,"adjusted":1.5999540090560913,"volume":161385322,"complete":true},{"date":"2023-11-22","close":1.7376539707183838,"adjusted":1.7376539707183838,"volume":137867126,"complete":true},{"date":"2023-11-23","close":1.8203749656677246,"adjusted":1.8203749656677246,"volume":154005237,"complete":true},{"date":"2023-11-24","close":1.7985639572143555,"adjusted":1.7985639572143555,"volume":140450516,"complete":true},{"date":"2023-11-25","close":1.7840789556503296,"adjusted":1.7840789556503296,"volume":103676437,"complete":true},{"date":"2023-11-26","close":1.8135689496994019,"adjusted":1.8135689496994019,"volume":133078104,"complete":true},{"date":"2023-11-27","close":1.724099040031433,"adjusted":1.724099040031433,"volume":127667158,"complete":true},{"date":"2023-11-28","close":1.716055989265442,"adjusted":1.716055989265442,"volume":115888628,"complete":true},{"date":"2023-11-29","close":1.6871839761734009,"adjusted":1.6871839761734009,"volume":130915136,"complete":true},{"date":"2023-11-30","close":1.6716049909591675,"adjusted":1.6716049909591675,"volume":108738518,"complete":true},{"date":"2023-12-01","close":1.658511996269226,"adjusted":1.658511996269226,"volume":133990343,"complete":true},{"date":"2023-12-02","close":1.758937954902649,"adjusted":1.758937954902649,"volume":119692587,"complete":true},{"date":"2023-12-03","close":1.719735026359558,"adjusted":1.719735026359558,"volume":132316843,"complete":true},{"date":"2023-12-04","close":1.7951359748840332,"adjusted":1.7951359748840332,"volume":327499939,"complete":true},{"date":"2023-12-05","close":1.806378960609436,"adjusted":1.806378960609436,"volume":202132886,"complete":true},{"date":"2023-12-06","close":1.7125600576400757,"adjusted":1.7125600576400757,"volume":194056157,"complete":true},{"date":"2023-12-07","close":2.1806960105895996,"adjusted":2.1806960105895996,"volume":517136276,"complete":true},{"date":"2023-12-08","close":2.1157889366149902,"adjusted":2.1157889366149902,"volume":433876044,"complete":true},{"date":"2023-12-09","close":2.0411319732666016,"adjusted":2.0411319732666016,"volume":352449983,"complete":true},{"date":"2023-12-10","close":2.1691110134124756,"adjusted":2.1691110134124756,"volume":296458924,"complete":true},{"date":"2023-12-11","close":2.2861061096191406,"adjusted":2.2861061096191406,"volume":638185266,"complete":true},{"date":"2023-12-12","close":2.338632106781006,"adjusted":2.338632106781006,"volume":436847940,"complete":true},{"date":"2023-12-13","close":2.243917942047119,"adjusted":2.243917942047119,"volume":362754391,"complete":true},{"date":"2023-12-14","close":2.259476900100708,"adjusted":2.259476900100708,"volume":294030849,"complete":true},{"date":"2023-12-15","close":2.0945239067077637,"adjusted":2.0945239067077637,"volume":220900891,"complete":true},{"date":"2023-12-16","close":2.1780190467834473,"adjusted":2.1780190467834473,"volume":234519170,"complete":true},{"date":"2023-12-17","close":2.086793899536133,"adjusted":2.086793899536133,"volume":199788733,"complete":true},{"date":"2023-12-18","close":2.2349328994750977,"adjusted":2.2349328994750977,"volume":277900219,"complete":true},{"date":"2023-12-19","close":2.109541893005371,"adjusted":2.109541893005371,"volume":162237730,"complete":true},{"date":"2023-12-20","close":2.245063066482544,"adjusted":2.245063066482544,"volume":182604779,"complete":true},{"date":"2023-12-21","close":2.521451950073242,"adjusted":2.521451950073242,"volume":301070307,"complete":true},{"date":"2023-12-22","close":3.492616891860962,"adjusted":3.492616891860962,"volume":962320942,"complete":true},{"date":"2023-12-23","close":3.4309940338134766,"adjusted":3.4309940338134766,"volume":798165882,"complete":true},{"date":"2023-12-24","close":3.5830490589141846,"adjusted":3.5830490589141846,"volume":756999434,"complete":true},{"date":"2023-12-25","close":3.385806083679199,"adjusted":3.385806083679199,"volume":607088068,"complete":true},{"date":"2023-12-26","close":3.4768929481506348,"adjusted":3.4768929481506348,"volume":514462044,"complete":true},{"date":"2023-12-27","close":3.9503369331359863,"adjusted":3.9503369331359863,"volume":1017179891,"complete":true},{"date":"2023-12-28","close":3.589768886566162,"adjusted":3.589768886566162,"volume":645534071,"complete":true},{"date":"2023-12-29","close":3.907871961593628,"adjusted":3.907871961593628,"volume":671571732,"complete":true},{"date":"2023-12-30","close":3.6147329807281494,"adjusted":3.6147329807281494,"volume":348743046,"complete":true},{"date":"2023-12-31","close":3.707494020462036,"adjusted":3.707494020462036,"volume":378075261,"complete":true},{"date":"2024-01-01","close":3.9886910915374756,"adjusted":3.9886910915374756,"volume":445958535,"complete":true},{"date":"2024-01-02","close":3.708077907562256,"adjusted":3.708077907562256,"volume":416821176,"complete":true},{"date":"2024-01-03","close":3.474562883377075,"adjusted":3.474562883377075,"volume":789377889,"complete":true},{"date":"2024-01-04","close":3.7249579429626465,"adjusted":3.7249579429626465,"volume":512382034,"complete":true},{"date":"2024-01-05","close":3.4268360137939453,"adjusted":3.4268360137939453,"volume":392432997,"complete":true},{"date":"2024-01-06","close":3.229759931564331,"adjusted":3.229759931564331,"volume":275752845,"complete":true},{"date":"2024-01-07","close":3.175955057144165,"adjusted":3.175955057144165,"volume":261136888,"complete":true},{"date":"2024-01-08","close":3.417396068572998,"adjusted":3.417396068572998,"volume":382661690,"complete":true},{"date":"2024-01-09","close":3.6271309852600098,"adjusted":3.6271309852600098,"volume":445327088,"complete":true},{"date":"2024-01-10","close":3.9310190677642822,"adjusted":3.9310190677642822,"volume":794509110,"complete":true},{"date":"2024-01-11","close":3.9860661029815674,"adjusted":3.9860661029815674,"volume":597911174,"complete":true},{"date":"2024-01-12","close":3.9259800910949707,"adjusted":3.9259800910949707,"volume":783570850,"complete":true},{"date":"2024-01-13","close":3.807360887527466,"adjusted":3.807360887527466,"volume":288331854,"complete":true},{"date":"2024-01-14","close":3.4781429767608643,"adjusted":3.4781429767608643,"volume":241001651,"complete":true},{"date":"2024-01-15","close":3.44903302192688,"adjusted":3.44903302192688,"volume":272783331,"complete":true},{"date":"2024-01-16","close":3.5987589359283447,"adjusted":3.5987589359283447,"volume":231814724,"complete":true},{"date":"2024-01-17","close":3.4525539875030518,"adjusted":3.4525539875030518,"volume":215028067,"complete":true},{"date":"2024-01-18","close":3.2104830741882324,"adjusted":3.2104830741882324,"volume":233543305,"complete":true},{"date":"2024-01-19","close":3.1978518962860107,"adjusted":3.1978518962860107,"volume":274721098,"complete":true},{"date":"2024-01-20","close":3.185628890991211,"adjusted":3.185628890991211,"volume":145133175,"complete":true},{"date":"2024-01-21","close":3.111747980117798,"adjusted":3.111747980117798,"volume":119168999,"complete":true},{"date":"2024-01-22","close":2.9742109775543213,"adjusted":2.9742109775543213,"volume":242264546,"complete":true},{"date":"2024-01-23","close":2.8169710636138916,"adjusted":2.8169710636138916,"volume":365313099,"complete":true},{"date":"2024-01-24","close":2.8561270236968994,"adjusted":2.8561270236968994,"volume":179035537,"complete":true},{"date":"2024-01-25","close":2.93574595451355,"adjusted":2.93574595451355,"volume":209202559,"complete":true},{"date":"2024-01-26","close":3.0698699951171875,"adjusted":3.0698699951171875,"volume":245734124,"complete":true},{"date":"2024-01-27","close":3.0690040588378906,"adjusted":3.0690040588378906,"volume":117176900,"complete":true},{"date":"2024-01-28","close":3.0261130332946777,"adjusted":3.0261130332946777,"volume":163082087,"complete":true},{"date":"2024-01-29","close":3.164850950241089,"adjusted":3.164850950241089,"volume":178968670,"complete":true},{"date":"2024-01-30","close":3.15706205368042,"adjusted":3.15706205368042,"volume":270642922,"complete":true},{"date":"2024-01-31","close":2.9013760089874268,"adjusted":2.9013760089874268,"volume":225519312,"complete":true},{"date":"2024-02-01","close":2.975126028060913,"adjusted":2.975126028060913,"volume":147337344,"complete":true},{"date":"2024-02-02","close":3.008023977279663,"adjusted":3.008023977279663,"volume":112880351,"complete":true},{"date":"2024-02-03","close":2.957242012023926,"adjusted":2.957242012023926,"volume":76101778,"complete":true},{"date":"2024-02-04","close":2.9920589923858643,"adjusted":2.9920589923858643,"volume":103435276,"complete":true},{"date":"2024-02-05","close":3.092039108276367,"adjusted":3.092039108276367,"volume":148900697,"complete":true},{"date":"2024-02-06","close":3.3236958980560303,"adjusted":3.3236958980560303,"volume":386355121,"complete":true},{"date":"2024-02-07","close":3.3598580360412598,"adjusted":3.3598580360412598,"volume":304091699,"complete":true},{"date":"2024-02-08","close":3.302067995071411,"adjusted":3.302067995071411,"volume":208856062,"complete":true},{"date":"2024-02-09","close":3.4647979736328125,"adjusted":3.4647979736328125,"volume":232324472,"complete":true},{"date":"2024-02-10","close":3.365269899368286,"adjusted":3.365269899368286,"volume":126087752,"complete":true},{"date":"2024-02-11","close":3.530479907989502,"adjusted":3.530479907989502,"volume":191055214,"complete":true},{"date":"2024-02-12","close":3.824302911758423,"adjusted":3.824302911758423,"volume":283507661,"complete":true},{"date":"2024-02-13","close":3.7317230701446533,"adjusted":3.7317230701446533,"volume":241647951,"complete":true},{"date":"2024-02-14","close":3.825345039367676,"adjusted":3.825345039367676,"volume":210997452,"complete":true},{"date":"2024-02-15","close":3.8627700805664062,"adjusted":3.8627700805664062,"volume":273058663,"complete":true},{"date":"2024-02-16","close":3.64443302154541,"adjusted":3.64443302154541,"volume":198645970,"complete":true},{"date":"2024-02-17","close":3.5794379711151123,"adjusted":3.5794379711151123,"volume":141673347,"complete":true},{"date":"2024-02-18","close":3.786046028137207,"adjusted":3.786046028137207,"volume":148668910,"complete":true},{"date":"2024-02-19","close":3.957681894302368,"adjusted":3.957681894302368,"volume":273094741,"complete":true},{"date":"2024-02-20","close":4.058883190155029,"adjusted":4.058883190155029,"volume":561501877,"complete":true},{"date":"2024-02-21","close":3.7641210556030273,"adjusted":3.7641210556030273,"volume":349688130,"complete":true},{"date":"2024-02-22","close":3.6340789794921875,"adjusted":3.6340789794921875,"volume":268762054,"complete":true},{"date":"2024-02-23","close":3.5118370056152344,"adjusted":3.5118370056152344,"volume":201855070,"complete":true},{"date":"2024-02-24","close":3.669167995452881,"adjusted":3.669167995452881,"volume":165518720,"complete":true},{"date":"2024-02-25","close":3.8751630783081055,"adjusted":3.8751630783081055,"volume":188074081,"complete":true},{"date":"2024-02-26","close":3.8317089080810547,"adjusted":3.8317089080810547,"volume":231255012,"complete":true},{"date":"2024-02-27","close":3.7063159942626953,"adjusted":3.7063159942626953,"volume":253529705,"complete":true},{"date":"2024-02-28","close":3.770097017288208,"adjusted":3.770097017288208,"volume":379243310,"complete":true},{"date":"2024-02-29","close":3.699397087097168,"adjusted":3.699397087097168,"volume":399869660,"complete":true},{"date":"2024-03-01","close":3.759303092956543,"adjusted":3.759303092956543,"volume":207729571,"complete":true},{"date":"2024-03-02","close":3.989346981048584,"adjusted":3.989346981048584,"volume":293398611,"complete":true},{"date":"2024-03-03","close":3.991702079772949,"adjusted":3.991702079772949,"volume":525375015,"complete":true},{"date":"2024-03-04","close":3.9122440814971924,"adjusted":3.9122440814971924,"volume":338686139,"complete":true},{"date":"2024-03-05","close":4.515111923217773,"adjusted":4.515111923217773,"volume":1263459014,"complete":true},{"date":"2024-03-06","close":4.549245834350586,"adjusted":4.549245834350586,"volume":760513495,"complete":true},{"date":"2024-03-07","close":4.6721601486206055,"adjusted":4.6721601486206055,"volume":485257601,"complete":true},{"date":"2024-03-08","close":4.48897123336792,"adjusted":4.48897123336792,"volume":425700122,"complete":true},{"date":"2024-03-09","close":4.703312873840332,"adjusted":4.703312873840332,"volume":307655960,"complete":true},{"date":"2024-03-10","close":4.542778015136719,"adjusted":4.542778015136719,"volume":367727364,"complete":true},{"date":"2024-03-11","close":4.584794998168945,"adjusted":4.584794998168945,"volume":549719621,"complete":true},{"date":"2024-03-12","close":4.3606858253479,"adjusted":4.3606858253479,"volume":563897150,"complete":true},{"date":"2024-03-13","close":4.417394161224365,"adjusted":4.417394161224365,"volume":370923596,"complete":true},{"date":"2024-03-14","close":4.199544906616211,"adjusted":4.199544906616211,"volume":456208755,"complete":true},{"date":"2024-03-15","close":3.8119239807128906,"adjusted":3.8119239807128906,"volume":509049118,"complete":true},{"date":"2024-03-16","close":3.5451040267944336,"adjusted":3.5451040267944336,"volume":366333227,"complete":true},{"date":"2024-03-17","close":3.593453884124756,"adjusted":3.593453884124756,"volume":331029298,"complete":true},{"date":"2024-03-18","close":3.304163932800293,"adjusted":3.304163932800293,"volume":334082927,"complete":true},{"date":"2024-03-19","close":3.4499669075012207,"adjusted":3.4499669075012207,"volume":571521101,"complete":true},{"date":"2024-03-20","close":3.5457980632781982,"adjusted":3.5457980632781982,"volume":659939230,"complete":true},{"date":"2024-03-21","close":3.427711009979248,"adjusted":3.427711009979248,"volume":358115884,"complete":true},{"date":"2024-03-22","close":3.4139750003814697,"adjusted":3.4139750003814697,"volume":442859202,"complete":true},{"date":"2024-03-23","close":3.437319040298462,"adjusted":3.437319040298462,"volume":248161931,"complete":true},{"date":"2024-03-24","close":3.7069740295410156,"adjusted":3.7069740295410156,"volume":354719177,"complete":true},{"date":"2024-03-25","close":3.8624610900878906,"adjusted":3.8624610900878906,"volume":368007878,"complete":true},{"date":"2024-03-26","close":3.9188849925994873,"adjusted":3.9188849925994873,"volume":348891232,"complete":true},{"date":"2024-03-27","close":3.673203945159912,"adjusted":3.673203945159912,"volume":379901024,"complete":true},{"date":"2024-03-28","close":3.72479510307312,"adjusted":3.72479510307312,"volume":243203870,"complete":true},{"date":"2024-03-29","close":3.61958909034729,"adjusted":3.61958909034729,"volume":189661398,"complete":true},{"date":"2024-03-30","close":3.6589040756225586,"adjusted":3.6589040756225586,"volume":189220863,"complete":true},{"date":"2024-03-31","close":3.6889450550079346,"adjusted":3.6889450550079346,"volume":148552494,"complete":true},{"date":"2024-04-01","close":3.4981179237365723,"adjusted":3.4981179237365723,"volume":244345587,"complete":true},{"date":"2024-04-02","close":3.1580569744110107,"adjusted":3.1580569744110107,"volume":340047126,"complete":true},{"date":"2024-04-03","close":3.0562989711761475,"adjusted":3.0562989711761475,"volume":246996988,"complete":true},{"date":"2024-04-04","close":3.102631092071533,"adjusted":3.102631092071533,"volume":210274014,"complete":true},{"date":"2024-04-05","close":2.874495029449463,"adjusted":2.874495029449463,"volume":246134870,"complete":true},{"date":"2024-04-06","close":2.9941930770874023,"adjusted":2.9941930770874023,"volume":179489589,"complete":true},{"date":"2024-04-07","close":3.198868989944458,"adjusted":3.198868989944458,"volume":192483136,"complete":true},{"date":"2024-04-08","close":3.3641059398651123,"adjusted":3.3641059398651123,"volume":313804098,"complete":true},{"date":"2024-04-09","close":3.0424818992614746,"adjusted":3.0424818992614746,"volume":282480081,"complete":true},{"date":"2024-04-10","close":3.036271095275879,"adjusted":3.036271095275879,"volume":254227834,"complete":true},{"date":"2024-04-11","close":2.941793918609619,"adjusted":2.941793918609619,"volume":214623775,"complete":true},{"date":"2024-04-12","close":2.4507229328155518,"adjusted":2.4507229328155518,"volume":470554248,"complete":true},{"date":"2024-04-13","close":2.121211051940918,"adjusted":2.121211051940918,"volume":639460155,"complete":true},{"date":"2024-04-14","close":2.3292160034179688,"adjusted":2.3292160034179688,"volume":484108233,"complete":true},{"date":"2024-04-15","close":2.2673048973083496,"adjusted":2.2673048973083496,"volume":385668271,"complete":true},{"date":"2024-04-16","close":2.2428700923919678,"adjusted":2.2428700923919678,"volume":276382790,"complete":true},{"date":"2024-04-17","close":2.163794994354248,"adjusted":2.163794994354248,"volume":224504034,"complete":true},{"date":"2024-04-18","close":2.2251169681549072,"adjusted":2.2251169681549072,"volume":189303016,"complete":true},{"date":"2024-04-19","close":2.235898017883301,"adjusted":2.235898017883301,"volume":264353555,"complete":true},{"date":"2024-04-20","close":2.506397008895874,"adjusted":2.506397008895874,"volume":206431125,"complete":true},{"date":"2024-04-21","close":2.4421091079711914,"adjusted":2.4421091079711914,"volume":165193530,"complete":true},{"date":"2024-04-22","close":2.5506811141967773,"adjusted":2.5506811141967773,"volume":245067548,"complete":true},{"date":"2024-04-23","close":2.4918980598449707,"adjusted":2.4918980598449707,"volume":201713076,"complete":true},{"date":"2024-04-24","close":2.420257091522217,"adjusted":2.420257091522217,"volume":268045900,"complete":true},{"date":"2024-04-25","close":2.4186620712280273,"adjusted":2.4186620712280273,"volume":205689583,"complete":true},{"date":"2024-04-26","close":2.3310680389404297,"adjusted":2.3310680389404297,"volume":194899206,"complete":true},{"date":"2024-04-27","close":2.619792938232422,"adjusted":2.619792938232422,"volume":330364991,"complete":true},{"date":"2024-04-28","close":2.632524013519287,"adjusted":2.632524013519287,"volume":383501977,"complete":true},{"date":"2024-04-29","close":2.497314929962158,"adjusted":2.497314929962158,"volume":311317317,"complete":true},{"date":"2024-04-30","close":2.5359890460968018,"adjusted":2.5359890460968018,"volume":350351390,"complete":true},{"date":"2024-05-01","close":2.811692953109741,"adjusted":2.811692953109741,"volume":675948019,"complete":true},{"date":"2024-05-02","close":2.8782310485839844,"adjusted":2.8782310485839844,"volume":446187344,"complete":true},{"date":"2024-05-03","close":2.8607280254364014,"adjusted":2.8607280254364014,"volume":360022822,"complete":true},{"date":"2024-05-04","close":2.8821659088134766,"adjusted":2.8821659088134766,"volume":322419772,"complete":true},{"date":"2024-05-05","close":2.9021530151367188,"adjusted":2.9021530151367188,"volume":239065461,"complete":true},{"date":"2024-05-06","close":2.7706260681152344,"adjusted":2.7706260681152344,"volume":266797830,"complete":true},{"date":"2024-05-07","close":2.669990062713623,"adjusted":2.669990062713623,"volume":235495417,"complete":true},{"date":"2024-05-08","close":2.580820083618164,"adjusted":2.580820083618164,"volume":203326531,"complete":true},{"date":"2024-05-09","close":2.6566030979156494,"adjusted":2.6566030979156494,"volume":162597148,"complete":true},{"date":"2024-05-10","close":2.5187149047851562,"adjusted":2.5187149047851562,"volume":187269403,"complete":true},{"date":"2024-05-11","close":2.5315680503845215,"adjusted":2.5315680503845215,"volume":133336974,"complete":true},{"date":"2024-05-12","close":2.5270659923553467,"adjusted":2.5270659923553467,"volume":107298615,"complete":true},{"date":"2024-05-13","close":2.494853973388672,"adjusted":2.494853973388672,"volume":192160477,"complete":true},{"date":"2024-05-14","close":2.3954598903656006,"adjusted":2.3954598903656006,"volume":197848310,"complete":true},{"date":"2024-05-15","close":2.482290029525757,"adjusted":2.482290029525757,"volume":347256590,"complete":true},{"date":"2024-05-16","close":2.3690431118011475,"adjusted":2.3690431118011475,"volume":258476228,"complete":true},{"date":"2024-05-17","close":2.571502923965454,"adjusted":2.571502923965454,"volume":347034424,"complete":true},{"date":"2024-05-18","close":2.550200939178467,"adjusted":2.550200939178467,"volume":186891617,"complete":true},{"date":"2024-05-19","close":2.452910900115967,"adjusted":2.452910900115967,"volume":163812632,"complete":true},{"date":"2024-05-20","close":2.9038310050964355,"adjusted":2.9038310050964355,"volume":442090997,"complete":true},{"date":"2024-05-21","close":2.8317201137542725,"adjusted":2.8317201137542725,"volume":646664434,"complete":true},{"date":"2024-05-22","close":2.66436505317688,"adjusted":2.66436505317688,"volume":536918888,"complete":true},{"date":"2024-05-23","close":2.6191799640655518,"adjusted":2.6191799640655518,"volume":935990430,"complete":true},{"date":"2024-05-24","close":2.522305965423584,"adjusted":2.522305965423584,"volume":421542430,"complete":true},{"date":"2024-05-25","close":2.550173044204712,"adjusted":2.550173044204712,"volume":287162290,"complete":true},{"date":"2024-05-26","close":2.5330450534820557,"adjusted":2.5330450534820557,"volume":291538812,"complete":true},{"date":"2024-05-27","close":2.588318109512329,"adjusted":2.588318109512329,"volume":407041464,"complete":true},{"date":"2024-05-28","close":2.5471689701080322,"adjusted":2.5471689701080322,"volume":344713243,"complete":true},{"date":"2024-05-29","close":2.488471031188965,"adjusted":2.488471031188965,"volume":265979385,"complete":true},{"date":"2024-05-30","close":2.477236032485962,"adjusted":2.477236032485962,"volume":263689974,"complete":true},{"date":"2024-05-31","close":2.458522081375122,"adjusted":2.458522081375122,"volume":217083006,"complete":true},{"date":"2024-06-01","close":2.472278118133545,"adjusted":2.472278118133545,"volume":134261087,"complete":true},{"date":"2024-06-02","close":2.3830180168151855,"adjusted":2.3830180168151855,"volume":204977947,"complete":true},{"date":"2024-06-03","close":2.401031017303467,"adjusted":2.401031017303467,"volume":214137920,"complete":true},{"date":"2024-06-04","close":2.47932505607605,"adjusted":2.47932505607605,"volume":205449825,"complete":true},{"date":"2024-06-05","close":2.5235140323638916,"adjusted":2.5235140323638916,"volume":213584985,"complete":true},{"date":"2024-06-06","close":2.4831910133361816,"adjusted":2.4831910133361816,"volume":177120897,"complete":true},{"date":"2024-06-07","close":2.2611420154571533,"adjusted":2.2611420154571533,"volume":420191026,"complete":true},{"date":"2024-06-08","close":2.16914701461792,"adjusted":2.16914701461792,"volume":268057584,"complete":true},{"date":"2024-06-09","close":2.2294929027557373,"adjusted":2.2294929027557373,"volume":264821816,"complete":true},{"date":"2024-06-10","close":2.1858339309692383,"adjusted":2.1858339309692383,"volume":270551694,"complete":true},{"date":"2024-06-11","close":2.0581700801849365,"adjusted":2.0581700801849365,"volume":394255019,"complete":true},{"date":"2024-06-12","close":2.1451549530029297,"adjusted":2.1451549530029297,"volume":308192474,"complete":true},{"date":"2024-06-13","close":2.0130980014801025,"adjusted":2.0130980014801025,"volume":223065634,"complete":true},{"date":"2024-06-14","close":2.003262996673584,"adjusted":2.003262996673584,"volume":251873111,"complete":true},{"date":"2024-06-15","close":2.1001319885253906,"adjusted":2.1001319885253906,"volume":177403297,"complete":true},{"date":"2024-06-16","close":2.0941479206085205,"adjusted":2.0941479206085205,"volume":152366264,"complete":true},{"date":"2024-06-17","close":1.9368619918823242,"adjusted":1.9368619918823242,"volume":246226302,"complete":true},{"date":"2024-06-18","close":1.829503059387207,"adjusted":1.829503059387207,"volume":327708095,"complete":true},{"date":"2024-06-19","close":1.9063559770584106,"adjusted":1.9063559770584106,"volume":231097803,"complete":true},{"date":"2024-06-20","close":1.8337860107421875,"adjusted":1.8337860107421875,"volume":225786456,"complete":true},{"date":"2024-06-21","close":1.811169981956482,"adjusted":1.811169981956482,"volume":188877280,"complete":true},{"date":"2024-06-22","close":1.7905579805374146,"adjusted":1.7905579805374146,"volume":116979604,"complete":true},{"date":"2024-06-23","close":1.707455039024353,"adjusted":1.707455039024353,"volume":128212868,"complete":true},{"date":"2024-06-24","close":1.7724850177764893,"adjusted":1.7724850177764893,"volume":232764994,"complete":true},{"date":"2024-06-25","close":1.7620350122451782,"adjusted":1.7620350122451782,"volume":174276158,"complete":true},{"date":"2024-06-26","close":1.784019947052002,"adjusted":1.784019947052002,"volume":160856166,"complete":true},{"date":"2024-06-27","close":1.7966229915618896,"adjusted":1.7966229915618896,"volume":194583004,"complete":true},{"date":"2024-06-28","close":1.7479439973831177,"adjusted":1.7479439973831177,"volume":162838729,"complete":true},{"date":"2024-06-29","close":1.738036036491394,"adjusted":1.738036036491394,"volume":110173467,"complete":true},{"date":"2024-06-30","close":1.799360990524292,"adjusted":1.799360990524292,"volume":130614986,"complete":true},{"date":"2024-07-01","close":1.7525180578231812,"adjusted":1.7525180578231812,"volume":159653426,"complete":true},{"date":"2024-07-02","close":1.7667839527130127,"adjusted":1.7667839527130127,"volume":135776205,"complete":true},{"date":"2024-07-03","close":1.6353520154953003,"adjusted":1.6353520154953003,"volume":176695613,"complete":true},{"date":"2024-07-04","close":1.440953016281128,"adjusted":1.440953016281128,"volume":458902947,"complete":true},{"date":"2024-07-05","close":1.3298200368881226,"adjusted":1.3298200368881226,"volume":381427753,"complete":true},{"date":"2024-07-06","close":1.4880319833755493,"adjusted":1.4880319833755493,"volume":182676191,"complete":true},{"date":"2024-07-07","close":1.3826240301132202,"adjusted":1.3826240301132202,"volume":159176451,"complete":true},{"date":"2024-07-08","close":1.4801150560379028,"adjusted":1.4801150560379028,"volume":271742377,"complete":true},{"date":"2024-07-09","close":1.6196420192718506,"adjusted":1.6196420192718506,"volume":222375104,"complete":true},{"date":"2024-07-10","close":1.6771990060806274,"adjusted":1.6771990060806274,"volume":198216284,"complete":true},{"date":"2024-07-11","close":1.6605470180511475,"adjusted":1.6605470180511475,"volume":177409356,"complete":true},{"date":"2024-07-12","close":1.7104909420013428,"adjusted":1.7104909420013428,"volume":207449704,"complete":true},{"date":"2024-07-13","close":1.6900089979171753,"adjusted":1.6900089979171753,"volume":141586409,"complete":true},{"date":"2024-07-14","close":1.7998520135879517,"adjusted":1.7998520135879517,"volume":168711605,"complete":true},{"date":"2024-07-15","close":1.8558030128479004,"adjusted":1.8558030128479004,"volume":225537092,"complete":true},{"date":"2024-07-16","close":1.7905139923095703,"adjusted":1.7905139923095703,"volume":261283926,"complete":true},{"date":"2024-07-17","close":1.808995008468628,"adjusted":1.808995008468628,"volume":216515417,"complete":true},{"date":"2024-07-18","close":1.8246890306472778,"adjusted":1.8246890306472778,"volume":180990267,"complete":true},{"date":"2024-07-19","close":1.9591480493545532,"adjusted":1.9591480493545532,"volume":214175553,"complete":true},{"date":"2024-07-20","close":1.9280680418014526,"adjusted":1.9280680418014526,"volume":143356351,"complete":true},{"date":"2024-07-21","close":1.9729119539260864,"adjusted":1.9729119539260864,"volume":190640867,"complete":true},{"date":"2024-07-22","close":1.8739689588546753,"adjusted":1.8739689588546753,"volume":177326132,"complete":true},{"date":"2024-07-23","close":1.873684048652649,"adjusted":1.873684048652649,"volume":257439721,"complete":true},{"date":"2024-07-24","close":1.7367140054702759,"adjusted":1.7367140054702759,"volume":159911164,"complete":true},{"date":"2024-07-25","close":1.6939769983291626,"adjusted":1.6939769983291626,"volume":246431044,"complete":true},{"date":"2024-07-26","close":1.7356950044631958,"adjusted":1.7356950044631958,"volume":186701411,"complete":true},{"date":"2024-07-27","close":1.7490220069885254,"adjusted":1.7490220069885254,"volume":182038808,"complete":true},{"date":"2024-07-28","close":1.7026859521865845,"adjusted":1.7026859521865845,"volume":152757121,"complete":true},{"date":"2024-07-29","close":1.6705390214920044,"adjusted":1.6705390214920044,"volume":207312726,"complete":true},{"date":"2024-07-30","close":1.6281119585037231,"adjusted":1.6281119585037231,"volume":194112295,"complete":true},{"date":"2024-07-31","close":1.5834100246429443,"adjusted":1.5834100246429443,"volume":176265287,"complete":true},{"date":"2024-08-01","close":1.572253942489624,"adjusted":1.572253942489624,"volume":166614439,"complete":true},{"date":"2024-08-02","close":1.4614109992980957,"adjusted":1.4614109992980957,"volume":188491757,"complete":true},{"date":"2024-08-03","close":1.423699975013733,"adjusted":1.423699975013733,"volume":178601102,"complete":true},{"date":"2024-08-04","close":1.3292059898376465,"adjusted":1.3292059898376465,"volume":167953263,"complete":true},{"date":"2024-08-05","close":1.1720000505447388,"adjusted":1.1720000505447388,"volume":474941172,"complete":true},{"date":"2024-08-06","close":1.2739789485931396,"adjusted":1.2739789485931396,"volume":238339936,"complete":true},{"date":"2024-08-07","close":1.19622802734375,"adjusted":1.19622802734375,"volume":162888858,"complete":true},{"date":"2024-08-08","close":1.4213470220565796,"adjusted":1.4213470220565796,"volume":178833737,"complete":true},{"date":"2024-08-09","close":1.4097880125045776,"adjusted":1.4097880125045776,"volume":148465887,"complete":true},{"date":"2024-08-10","close":1.4279060363769531,"adjusted":1.4279060363769531,"volume":111088421,"complete":true},{"date":"2024-08-11","close":1.3096699714660645,"adjusted":1.3096699714660645,"volume":143086630,"complete":true},{"date":"2024-08-12","close":1.3800519704818726,"adjusted":1.3800519704818726,"volume":196236227,"complete":true},{"date":"2024-08-13","close":1.3662270307540894,"adjusted":1.3662270307540894,"volume":138302111,"complete":true},{"date":"2024-08-14","close":1.3284080028533936,"adjusted":1.3284080028533936,"volume":142517690,"complete":true},{"date":"2024-08-15","close":1.2512379884719849,"adjusted":1.2512379884719849,"volume":161499079,"complete":true},{"date":"2024-08-16","close":1.2819509506225586,"adjusted":1.2819509506225586,"volume":145274945,"complete":true},{"date":"2024-08-17","close":1.3401720523834229,"adjusted":1.3401720523834229,"volume":134497544,"complete":true},{"date":"2024-08-18","close":1.335494041442871,"adjusted":1.335494041442871,"volume":128081830,"complete":true},{"date":"2024-08-19","close":1.366534948348999,"adjusted":1.366534948348999,"volume":165293502,"complete":true},{"date":"2024-08-20","close":1.354537010192871,"adjusted":1.354537010192871,"volume":131902278,"complete":true},{"date":"2024-08-21","close":1.4455000162124634,"adjusted":1.4455000162124634,"volume":129874105,"complete":true},{"date":"2024-08-22","close":1.5106580257415771,"adjusted":1.5106580257415771,"volume":129391420,"complete":true},{"date":"2024-08-23","close":1.6130900382995605,"adjusted":1.6130900382995605,"volume":174427484,"complete":true},{"date":"2024-08-24","close":1.603659987449646,"adjusted":1.603659987449646,"volume":138222087,"complete":true},{"date":"2024-08-25","close":1.5496569871902466,"adjusted":1.5496569871902466,"volume":131343511,"complete":true},{"date":"2024-08-26","close":1.4878259897232056,"adjusted":1.4878259897232056,"volume":131687500,"complete":true},{"date":"2024-08-27","close":1.3742320537567139,"adjusted":1.3742320537567139,"volume":166870523,"complete":true},{"date":"2024-08-28","close":1.4273920059204102,"adjusted":1.4273920059204102,"volume":183492510,"complete":true},{"date":"2024-08-29","close":1.425889015197754,"adjusted":1.425889015197754,"volume":145836485,"complete":true},{"date":"2024-08-30","close":1.4702589511871338,"adjusted":1.4702589511871338,"volume":137976701,"complete":true},{"date":"2024-08-31","close":1.4183950424194336,"adjusted":1.4183950424194336,"volume":79868619,"complete":true},{"date":"2024-09-01","close":1.3576960563659668,"adjusted":1.3576960563659668,"volume":101797323,"complete":true},{"date":"2024-09-02","close":1.4086090326309204,"adjusted":1.4086090326309204,"volume":117092873,"complete":true},{"date":"2024-09-03","close":1.3482249975204468,"adjusted":1.3482249975204468,"volume":96959764,"complete":true},{"date":"2024-09-04","close":1.3477009534835815,"adjusted":1.3477009534835815,"volume":132123148,"complete":true},{"date":"2024-09-05","close":1.3559759855270386,"adjusted":1.3559759855270386,"volume":111415159,"complete":true},{"date":"2024-09-06","close":1.3372249603271484,"adjusted":1.3372249603271484,"volume":174722332,"complete":true},{"date":"2024-09-07","close":1.4162119626998901,"adjusted":1.4162119626998901,"volume":115446539,"complete":true},{"date":"2024-09-08","close":1.4183249473571777,"adjusted":1.4183249473571777,"volume":118678929,"complete":true},{"date":"2024-09-09","close":1.5304770469665527,"adjusted":1.5304770469665527,"volume":124202146,"complete":true},{"date":"2024-09-10","close":1.6126840114593506,"adjusted":1.6126840114593506,"volume":137408306,"complete":true},{"date":"2024-09-11","close":1.5476319789886475,"adjusted":1.5476319789886475,"volume":134095500,"complete":true},{"date":"2024-09-12","close":1.5372979640960693,"adjusted":1.5372979640960693,"volume":121834262,"complete":true},{"date":"2024-09-13","close":1.550253987312317,"adjusted":1.550253987312317,"volume":109910542,"complete":true},{"date":"2024-09-14","close":1.5663989782333374,"adjusted":1.5663989782333374,"volume":88854490,"complete":true},{"date":"2024-09-15","close":1.4752260446548462,"adjusted":1.4752260446548462,"volume":90914771,"complete":true},{"date":"2024-09-16","close":1.4524810314178467,"adjusted":1.4524810314178467,"volume":110239294,"complete":true},{"date":"2024-09-17","close":1.451640009880066,"adjusted":1.451640009880066,"volume":123241527,"complete":true},{"date":"2024-09-18","close":1.5087029933929443,"adjusted":1.5087029933929443,"volume":117669857,"complete":true},{"date":"2024-09-19","close":1.6073780059814453,"adjusted":1.6073780059814453,"volume":143362229,"complete":true},{"date":"2024-09-20","close":1.6755789518356323,"adjusted":1.6755789518356323,"volume":152786957,"complete":true},{"date":"2024-09-21","close":1.7682939767837524,"adjusted":1.7682939767837524,"volume":132022336,"complete":true},{"date":"2024-09-22","close":1.6928280591964722,"adjusted":1.6928280591964722,"volume":122659056,"complete":true},{"date":"2024-09-23","close":1.6983939409255981,"adjusted":1.6983939409255981,"volume":133127207,"complete":true},{"date":"2024-09-24","close":1.7344820499420166,"adjusted":1.7344820499420166,"volume":147023525,"complete":true},{"date":"2024-09-25","close":1.6834969520568848,"adjusted":1.6834969520568848,"volume":127808752,"complete":true},{"date":"2024-09-26","close":1.748795986175537,"adjusted":1.748795986175537,"volume":146361966,"complete":true},{"date":"2024-09-27","close":1.9014860391616821,"adjusted":1.9014860391616821,"volume":198063239,"complete":true},{"date":"2024-09-28","close":1.8805309534072876,"adjusted":1.8805309534072876,"volume":101895330,"complete":true},{"date":"2024-09-29","close":1.90066397190094,"adjusted":1.90066397190094,"volume":119448367,"complete":true},{"date":"2024-09-30","close":1.7517199516296387,"adjusted":1.7517199516296387,"volume":169085672,"complete":true},{"date":"2024-10-01","close":1.6650320291519165,"adjusted":1.6650320291519165,"volume":219993410,"complete":true},{"date":"2024-10-02","close":1.586804986000061,"adjusted":1.586804986000061,"volume":177035111,"complete":true},{"date":"2024-10-03","close":1.5186920166015625,"adjusted":1.5186920166015625,"volume":176204254,"complete":true},{"date":"2024-10-04","close":1.6053149700164795,"adjusted":1.6053149700164795,"volume":138604572,"complete":true},{"date":"2024-10-05","close":1.594972014427185,"adjusted":1.594972014427185,"volume":98322236,"complete":true},{"date":"2024-10-06","close":1.6809279918670654,"adjusted":1.6809279918670654,"volume":94585558,"complete":true},{"date":"2024-10-07","close":1.6607240438461304,"adjusted":1.6607240438461304,"volume":157206395,"complete":true},{"date":"2024-10-08","close":1.6345239877700806,"adjusted":1.6345239877700806,"volume":142682179,"complete":true},{"date":"2024-10-09","close":1.529515027999878,"adjusted":1.529515027999878,"volume":150918198,"complete":true},{"date":"2024-10-10","close":1.5525219440460205,"adjusted":1.5525219440460205,"volume":140991500,"complete":true},{"date":"2024-10-11","close":1.6919909715652466,"adjusted":1.6919909715652466,"volume":161663763,"complete":true},{"date":"2024-10-12","close":1.7156590223312378,"adjusted":1.7156590223312378,"volume":111718794,"complete":true},{"date":"2024-10-13","close":1.7066149711608887,"adjusted":1.7066149711608887,"volume":106297488,"complete":true},{"date":"2024-10-14","close":1.7781959772109985,"adjusted":1.7781959772109985,"volume":152185204,"complete":true},{"date":"2024-10-15","close":1.731948971748352,"adjusted":1.731948971748352,"volume":177001388,"complete":true},{"date":"2024-10-16","close":1.7487579584121704,"adjusted":1.7487579584121704,"volume":161207861,"complete":true},{"date":"2024-10-17","close":1.6717569828033447,"adjusted":1.6717569828033447,"volume":126391163,"complete":true},{"date":"2024-10-18","close":1.7183940410614014,"adjusted":1.7183940410614014,"volume":112596588,"complete":true},{"date":"2024-10-19","close":1.6933670043945312,"adjusted":1.6933670043945312,"volume":77365176,"complete":true},{"date":"2024-10-20","close":1.8069430589675903,"adjusted":1.8069430589675903,"volume":129146149,"complete":true},{"date":"2024-10-21","close":1.7174160480499268,"adjusted":1.7174160480499268,"volume":137276790,"complete":true},{"date":"2024-10-22","close":1.6981929540634155,"adjusted":1.6981929540634155,"volume":126051823,"complete":true},{"date":"2024-10-23","close":1.7115260362625122,"adjusted":1.7115260362625122,"volume":153432969,"complete":true},{"date":"2024-10-24","close":1.7079709768295288,"adjusted":1.7079709768295288,"volume":133443941,"complete":true},{"date":"2024-10-25","close":1.562391996383667,"adjusted":1.562391996383667,"volume":196975945,"complete":true},{"date":"2024-10-26","close":1.5629420280456543,"adjusted":1.5629420280456543,"volume":133058463,"complete":true},{"date":"2024-10-27","close":1.5923140048980713,"adjusted":1.5923140048980713,"volume":87836434,"complete":true},{"date":"2024-10-28","close":1.617279052734375,"adjusted":1.617279052734375,"volume":161285848,"complete":true},{"date":"2024-10-29","close":1.7010129690170288,"adjusted":1.7010129690170288,"volume":159496247,"complete":true},{"date":"2024-10-30","close":1.7193269729614258,"adjusted":1.7193269729614258,"volume":170442705,"complete":true},{"date":"2024-10-31","close":1.6101560592651367,"adjusted":1.6101560592651367,"volume":141648225,"complete":true},{"date":"2024-11-01","close":1.5206619501113892,"adjusted":1.5206619501113892,"volume":161060494,"complete":true},{"date":"2024-11-02","close":1.4555039405822754,"adjusted":1.4555039405822754,"volume":154435993,"complete":true},{"date":"2024-11-03","close":1.437000036239624,"adjusted":1.437000036239624,"volume":167577551,"complete":true},{"date":"2024-11-04","close":1.341096043586731,"adjusted":1.341096043586731,"volume":172230912,"complete":true},{"date":"2024-11-05","close":1.4159129858016968,"adjusted":1.4159129858016968,"volume":150803592,"complete":true},{"date":"2024-11-06","close":1.632004976272583,"adjusted":1.632004976272583,"volume":287059603,"complete":true},{"date":"2024-11-07","close":1.592318058013916,"adjusted":1.592318058013916,"volume":268926715,"complete":true},{"date":"2024-11-08","close":1.5768940448760986,"adjusted":1.5768940448760986,"volume":230815072,"complete":true},{"date":"2024-11-09","close":1.649688959121704,"adjusted":1.649688959121704,"volume":272900521,"complete":true},{"date":"2024-11-10","close":1.6442140340805054,"adjusted":1.6442140340805054,"volume":571156824,"complete":true},{"date":"2024-11-11","close":1.8182640075683594,"adjusted":1.8182640075683594,"volume":657354089,"complete":true},{"date":"2024-11-12","close":1.6721149682998657,"adjusted":1.6721149682998657,"volume":754684271,"complete":true},{"date":"2024-11-13","close":1.6196039915084839,"adjusted":1.6196039915084839,"volume":611931198,"complete":true},{"date":"2024-11-14","close":1.5093690156936646,"adjusted":1.5093690156936646,"volume":446153179,"complete":true},{"date":"2024-11-15","close":1.5935920476913452,"adjusted":1.5935920476913452,"volume":325643905,"complete":true},{"date":"2024-11-16","close":1.7757450342178345,"adjusted":1.7757450342178345,"volume":429767420,"complete":true},{"date":"2024-11-17","close":1.6765609979629517,"adjusted":1.6765609979629517,"volume":451556821,"complete":true},{"date":"2024-11-18","close":1.8276640176773071,"adjusted":1.8276640176773071,"volume":461623107,"complete":true},{"date":"2024-11-19","close":1.7619580030441284,"adjusted":1.7619580030441284,"volume":313055998,"complete":true},{"date":"2024-11-20","close":1.648926019668579,"adjusted":1.648926019668579,"volume":356358022,"complete":true},{"date":"2024-11-21","close":2.0849781036376953,"adjusted":2.0849781036376953,"volume":1103355382,"complete":true},{"date":"2024-11-22","close":2.203094005584717,"adjusted":2.203094005584717,"volume":998760177,"complete":true},{"date":"2024-11-23","close":2.206587076187134,"adjusted":2.206587076187134,"volume":851433156,"complete":true},{"date":"2024-11-24","close":2.2001090049743652,"adjusted":2.2001090049743652,"volume":654154321,"complete":true},{"date":"2024-11-25","close":2.3041350841522217,"adjusted":2.3041350841522217,"volume":941738545,"complete":true},{"date":"2024-11-26","close":2.2031490802764893,"adjusted":2.2031490802764893,"volume":640555309,"complete":true},{"date":"2024-11-27","close":2.498332977294922,"adjusted":2.498332977294922,"volume":655289447,"complete":true},{"date":"2024-11-28","close":2.3624958992004395,"adjusted":2.3624958992004395,"volume":607709204,"complete":true},{"date":"2024-11-29","close":2.3828349113464355,"adjusted":2.3828349113464355,"volume":341027634,"complete":true},{"date":"2024-11-30","close":2.4529941082000732,"adjusted":2.4529941082000732,"volume":442871784,"complete":true},{"date":"2024-12-01","close":2.484787940979004,"adjusted":2.484787940979004,"volume":436300088,"complete":true},{"date":"2024-12-02","close":2.5608160495758057,"adjusted":2.5608160495758057,"volume":658045648,"complete":true},{"date":"2024-12-03","close":2.5587329864501953,"adjusted":2.5587329864501953,"volume":653166202,"complete":true},{"date":"2024-12-04","close":2.5478529930114746,"adjusted":2.5478529930114746,"volume":884122985,"complete":true},{"date":"2024-12-05","close":2.4982969760894775,"adjusted":2.4982969760894775,"volume":713105523,"complete":true},{"date":"2024-12-06","close":2.668416976928711,"adjusted":2.668416976928711,"volume":754515611,"complete":true},{"date":"2024-12-07","close":2.6777870655059814,"adjusted":2.6777870655059814,"volume":367985326,"complete":true},{"date":"2024-12-08","close":2.6768410205841064,"adjusted":2.6768410205841064,"volume":296739821,"complete":true},{"date":"2024-12-09","close":2.248176097869873,"adjusted":2.248176097869873,"volume":774195919,"complete":true},{"date":"2024-12-10","close":2.2053329944610596,"adjusted":2.2053329944610596,"volume":674934615,"complete":true},{"date":"2024-12-11","close":2.3367810249328613,"adjusted":2.3367810249328613,"volume":374088121,"complete":true},{"date":"2024-12-12","close":2.545664072036743,"adjusted":2.545664072036743,"volume":711125557,"complete":true},{"date":"2024-12-13","close":2.551008939743042,"adjusted":2.551008939743042,"volume":635450004,"complete":true},{"date":"2024-12-14","close":2.4390039443969727,"adjusted":2.4390039443969727,"volume":418406755,"complete":true},{"date":"2024-12-15","close":2.537524938583374,"adjusted":2.537524938583374,"volume":353843059,"complete":true},{"date":"2024-12-16","close":2.5003209114074707,"adjusted":2.5003209114074707,"volume":475418126,"complete":true},{"date":"2024-12-17","close":2.335184097290039,"adjusted":2.335184097290039,"volume":368256081,"complete":true},{"date":"2024-12-18","close":2.1557509899139404,"adjusted":2.1557509899139404,"volume":542458207,"complete":true},{"date":"2024-12-19","close":1.9127479791641235,"adjusted":1.9127479791641235,"volume":674695331,"complete":true},{"date":"2024-12-20","close":1.8876609802246094,"adjusted":1.8876609802246094,"volume":728430539,"complete":true},{"date":"2024-12-21","close":1.7439359426498413,"adjusted":1.7439359426498413,"volume":388567683,"complete":true},{"date":"2024-12-22","close":1.75764799118042,"adjusted":1.75764799118042,"volume":302201881,"complete":true},{"date":"2024-12-23","close":1.9218950271606445,"adjusted":1.9218950271606445,"volume":419871139,"complete":true},{"date":"2024-12-24","close":1.9512710571289062,"adjusted":1.9512710571289062,"volume":326426883,"complete":true},{"date":"2024-12-25","close":1.916815996170044,"adjusted":1.916815996170044,"volume":237333626,"complete":true},{"date":"2024-12-26","close":1.7767499685287476,"adjusted":1.7767499685287476,"volume":250963167,"complete":true},{"date":"2024-12-27","close":1.8521679639816284,"adjusted":1.8521679639816284,"volume":300971073,"complete":true},{"date":"2024-12-28","close":1.890712022781372,"adjusted":1.890712022781372,"volume":196427860,"complete":true},{"date":"2024-12-29","close":1.8089569807052612,"adjusted":1.8089569807052612,"volume":165276134,"complete":true},{"date":"2024-12-30","close":1.8227200508117676,"adjusted":1.8227200508117676,"volume":350099161,"complete":true},{"date":"2024-12-31","close":1.7517460584640503,"adjusted":1.7517460584640503,"volume":229566598,"complete":true},{"date":"2025-01-01","close":1.814620018005371,"adjusted":1.814620018005371,"volume":187005992,"complete":true},{"date":"2025-01-02","close":1.8763309717178345,"adjusted":1.8763309717178345,"volume":246334827,"complete":true},{"date":"2025-01-03","close":2.0124270915985107,"adjusted":2.0124270915985107,"volume":302759601,"complete":true},{"date":"2025-01-04","close":2.0638630390167236,"adjusted":2.0638630390167236,"volume":296561191,"complete":true},{"date":"2025-01-05","close":2.0943000316619873,"adjusted":2.0943000316619873,"volume":237503156,"complete":true},{"date":"2025-01-06","close":2.1083691120147705,"adjusted":2.1083691120147705,"volume":293117209,"complete":true},{"date":"2025-01-07","close":1.8924380540847778,"adjusted":1.8924380540847778,"volume":307788178,"complete":true},{"date":"2025-01-08","close":1.8046220541000366,"adjusted":1.8046220541000366,"volume":308249555,"complete":true},{"date":"2025-01-09","close":1.7498650550842285,"adjusted":1.7498650550842285,"volume":275231892,"complete":true},{"date":"2025-01-10","close":1.7897800207138062,"adjusted":1.7897800207138062,"volume":236597386,"complete":true},{"date":"2025-01-11","close":1.7910020351409912,"adjusted":1.7910020351409912,"volume":138187487,"complete":true},{"date":"2025-01-12","close":1.782047986984253,"adjusted":1.782047986984253,"volume":125394022,"complete":true},{"date":"2025-01-13","close":1.7268500328063965,"adjusted":1.7268500328063965,"volume":278331052,"complete":true},{"date":"2025-01-14","close":1.7872469425201416,"adjusted":1.7872469425201416,"volume":151899273,"complete":true},{"date":"2025-01-15","close":1.8995649814605713,"adjusted":1.8995649814605713,"volume":199402524,"complete":true},{"date":"2025-01-16","close":1.837797999382019,"adjusted":1.837797999382019,"volume":219971488,"complete":true},{"date":"2025-01-17","close":1.9648610353469849,"adjusted":1.9648610353469849,"volume":216274001,"complete":true},{"date":"2025-01-18","close":1.8271470069885254,"adjusted":1.8271470069885254,"volume":246389911,"complete":true},{"date":"2025-01-19","close":1.7022299766540527,"adjusted":1.7022299766540527,"volume":553294260,"complete":true},{"date":"2025-01-20","close":1.7044349908828735,"adjusted":1.7044349908828735,"volume":641614997,"complete":true},{"date":"2025-01-21","close":1.7472150325775146,"adjusted":1.7472150325775146,"volume":267372222,"complete":true},{"date":"2025-01-22","close":1.7118380069732666,"adjusted":1.7118380069732666,"volume":163480178,"complete":true},{"date":"2025-01-23","close":1.723423957824707,"adjusted":1.723423957824707,"volume":216437131,"complete":true},{"date":"2025-01-24","close":1.7176380157470703,"adjusted":1.7176380157470703,"volume":213544816,"complete":true},{"date":"2025-01-25","close":1.632341980934143,"adjusted":1.632341980934143,"volume":146975164,"complete":true},{"date":"2025-01-26","close":1.5644789934158325,"adjusted":1.5644789934158325,"volume":142902232,"complete":true},{"date":"2025-01-27","close":1.4541399478912354,"adjusted":1.4541399478912354,"volume":375492942,"complete":true},{"date":"2025-01-28","close":1.3735849857330322,"adjusted":1.3735849857330322,"volume":147829491,"complete":true},{"date":"2025-01-29","close":1.4353770017623901,"adjusted":1.4353770017623901,"volume":201564151,"complete":true},{"date":"2025-01-30","close":1.454501986503601,"adjusted":1.454501986503601,"volume":155708635,"complete":true},{"date":"2025-01-31","close":1.425704002380371,"adjusted":1.425704002380371,"volume":271201609,"complete":true},{"date":"2025-02-01","close":1.3386850357055664,"adjusted":1.3386850357055664,"volume":162456288,"complete":true},{"date":"2025-02-02","close":1.113590955734253,"adjusted":1.113590955734253,"volume":351128555,"complete":true},{"date":"2025-02-03","close":1.1873470544815063,"adjusted":1.1873470544815063,"volume":903588682,"complete":true},{"date":"2025-02-04","close":1.1150389909744263,"adjusted":1.1150389909744263,"volume":408983433,"complete":true},{"date":"2025-02-05","close":1.0886050462722778,"adjusted":1.0886050462722778,"volume":195730448,"complete":true},{"date":"2025-02-06","close":1.0380380153656006,"adjusted":1.0380380153656006,"volume":175348987,"complete":true},{"date":"2025-02-07","close":1.0182230472564697,"adjusted":1.0182230472564697,"volume":185060322,"complete":true},{"date":"2025-02-08","close":1.0642969608306885,"adjusted":1.0642969608306885,"volume":127941595,"complete":true},{"date":"2025-02-09","close":1.0815860033035278,"adjusted":1.0815860033035278,"volume":125752183,"complete":true},{"date":"2025-02-10","close":1.09626305103302,"adjusted":1.09626305103302,"volume":171222627,"complete":true},{"date":"2025-02-11","close":1.0703129768371582,"adjusted":1.0703129768371582,"volume":162003782,"complete":true},{"date":"2025-02-12","close":1.121593952178955,"adjusted":1.121593952178955,"volume":198554893,"complete":true},{"date":"2025-02-13","close":1.1235339641571045,"adjusted":1.1235339641571045,"volume":175846220,"complete":true},{"date":"2025-02-14","close":1.1565630435943604,"adjusted":1.1565630435943604,"volume":183733854,"complete":true},{"date":"2025-02-15","close":1.1285209655761719,"adjusted":1.1285209655761719,"volume":112600795,"complete":true},{"date":"2025-02-16","close":1.116737961769104,"adjusted":1.116737961769104,"volume":102951020,"complete":true},{"date":"2025-02-17","close":1.201807975769043,"adjusted":1.201807975769043,"volume":228273166,"complete":true},{"date":"2025-02-18","close":1.0848900079727173,"adjusted":1.0848900079727173,"volume":221581329,"complete":true},{"date":"2025-02-19","close":1.1259069442749023,"adjusted":1.1259069442749023,"volume":157839848,"complete":true},{"date":"2025-02-20","close":1.16360604763031,"adjusted":1.16360604763031,"volume":166022590,"complete":true},{"date":"2025-02-21","close":1.088413953781128,"adjusted":1.088413953781128,"volume":233217053,"complete":true},{"date":"2025-02-22","close":1.1440349817276,"adjusted":1.1440349817276,"volume":152082082,"complete":true},{"date":"2025-02-23","close":1.1799310445785522,"adjusted":1.1799310445785522,"volume":161397068,"complete":true},{"date":"2025-02-24","close":1.002032995223999,"adjusted":1.002032995223999,"volume":246082599,"complete":true},{"date":"2025-02-25","close":1.0781019926071167,"adjusted":1.0781019926071167,"volume":345054501,"complete":true},{"date":"2025-02-26","close":1.1523820161819458,"adjusted":1.1523820161819458,"volume":266674556,"complete":true},{"date":"2025-02-27","close":1.1039179563522339,"adjusted":1.1039179563522339,"volume":228557243,"complete":true},{"date":"2025-02-28","close":1.0800080299377441,"adjusted":1.0800080299377441,"volume":268461699,"complete":true},{"date":"2025-03-01","close":1.0419319868087769,"adjusted":1.0419319868087769,"volume":153898810,"complete":true},{"date":"2025-03-02","close":1.1669549942016602,"adjusted":1.1669549942016602,"volume":217487288,"complete":true},{"date":"2025-03-03","close":0.9847300052642822,"adjusted":0.9847300052642822,"volume":234720972,"complete":true},{"date":"2025-03-04","close":0.9425389766693115,"adjusted":0.9425389766693115,"volume":297092776,"complete":true},{"date":"2025-03-05","close":0.9867299795150757,"adjusted":0.9867299795150757,"volume":178418541,"complete":true},{"date":"2025-03-06","close":0.9556400179862976,"adjusted":0.9556400179862976,"volume":167976132,"complete":true},{"date":"2025-03-07","close":0.9564250111579895,"adjusted":0.9564250111579895,"volume":208283059,"complete":true},{"date":"2025-03-08","close":0.9348769783973694,"adjusted":0.9348769783973694,"volume":102588382,"complete":true},{"date":"2025-03-09","close":0.8473079800605774,"adjusted":0.8473079800605774,"volume":127848461,"complete":true},{"date":"2025-03-10","close":0.805342972278595,"adjusted":0.805342972278595,"volume":219323820,"complete":true},{"date":"2025-03-11","close":0.8512210249900818,"adjusted":0.8512210249900818,"volume":232978141,"complete":true},{"date":"2025-03-12","close":0.8786280155181885,"adjusted":0.8786280155181885,"volume":149087890,"complete":true},{"date":"2025-03-13","close":0.8363760113716125,"adjusted":0.8363760113716125,"volume":143471926,"complete":true},{"date":"2025-03-14","close":0.8669649958610535,"adjusted":0.8669649958610535,"volume":96804007,"complete":true},{"date":"2025-03-15","close":0.8874030113220215,"adjusted":0.8874030113220215,"volume":81603549,"complete":true},{"date":"2025-03-16","close":0.8309490084648132,"adjusted":0.8309490084648132,"volume":122797773,"complete":true},{"date":"2025-03-17","close":0.8872770071029663,"adjusted":0.8872770071029663,"volume":131600541,"complete":true},{"date":"2025-03-18","close":0.8726230263710022,"adjusted":0.8726230263710022,"volume":103023013,"complete":true},{"date":"2025-03-19","close":0.922789990901947,"adjusted":0.922789990901947,"volume":203180641,"complete":true},{"date":"2025-03-20","close":0.8782659769058228,"adjusted":0.8782659769058228,"volume":122381186,"complete":true},{"date":"2025-03-21","close":0.8461250066757202,"adjusted":0.8461250066757202,"volume":121051350,"complete":true},{"date":"2025-03-22","close":0.8593609929084778,"adjusted":0.8593609929084778,"volume":72292051,"complete":true},{"date":"2025-03-23","close":0.8565760254859924,"adjusted":0.8565760254859924,"volume":106158990,"complete":true},{"date":"2025-03-24","close":0.9031429886817932,"adjusted":0.9031429886817932,"volume":111379630,"complete":true},{"date":"2025-03-25","close":0.9037669897079468,"adjusted":0.9037669897079468,"volume":98691574,"complete":true},{"date":"2025-03-26","close":0.8857309818267822,"adjusted":0.8857309818267822,"volume":99297813,"complete":true},{"date":"2025-03-27","close":0.9053570032119751,"adjusted":0.9053570032119751,"volume":106788469,"complete":true},{"date":"2025-03-28","close":0.8325440287590027,"adjusted":0.8325440287590027,"volume":118473653,"complete":true},{"date":"2025-03-29","close":0.765496015548706,"adjusted":0.765496015548706,"volume":98591366,"complete":true},{"date":"2025-03-30","close":0.7430019974708557,"adjusted":0.7430019974708557,"volume":102803446,"complete":true},{"date":"2025-03-31","close":0.733040988445282,"adjusted":0.733040988445282,"volume":125137890,"complete":true},{"date":"2025-04-01","close":0.7568780183792114,"adjusted":0.7568780183792114,"volume":108973542,"complete":true},{"date":"2025-04-02","close":0.7025250196456909,"adjusted":0.7025250196456909,"volume":192256656,"complete":true},{"date":"2025-04-03","close":0.699770987033844,"adjusted":0.699770987033844,"volume":136296919,"complete":true},{"date":"2025-04-04","close":0.709434986114502,"adjusted":0.709434986114502,"volume":111995065,"complete":true},{"date":"2025-04-05","close":0.6966170072555542,"adjusted":0.6966170072555542,"volume":67702892,"complete":true},{"date":"2025-04-06","close":0.598950982093811,"adjusted":0.598950982093811,"volume":137607415,"complete":true},{"date":"2025-04-07","close":0.6147410273551941,"adjusted":0.6147410273551941,"volume":240721749,"complete":true},{"date":"2025-04-08","close":0.5898709893226624,"adjusted":0.5898709893226624,"volume":142521130,"complete":true},{"date":"2025-04-09","close":0.6625139713287354,"adjusted":0.6625139713287354,"volume":202356986,"complete":true},{"date":"2025-04-10","close":0.6389390230178833,"adjusted":0.6389390230178833,"volume":107664400,"complete":true},{"date":"2025-04-11","close":0.6634399890899658,"adjusted":0.6634399890899658,"volume":88592373,"complete":true},{"date":"2025-04-12","close":0.6886420249938965,"adjusted":0.6886420249938965,"volume":74195218,"complete":true},{"date":"2025-04-13","close":0.6726130247116089,"adjusted":0.6726130247116089,"volume":96638764,"complete":true},{"date":"2025-04-14","close":0.6592109799385071,"adjusted":0.6592109799385071,"volume":108395333,"complete":true},{"date":"2025-04-15","close":0.6362879872322083,"adjusted":0.6362879872322083,"volume":74875400,"complete":true},{"date":"2025-04-16","close":0.6333990097045898,"adjusted":0.6333990097045898,"volume":82962316,"complete":true},{"date":"2025-04-17","close":0.6457210183143616,"adjusted":0.6457210183143616,"volume":62479731,"complete":true},{"date":"2025-04-18","close":0.6626319885253906,"adjusted":0.6626319885253906,"volume":53773314,"complete":true},{"date":"2025-04-19","close":0.7028250098228455,"adjusted":0.7028250098228455,"volume":64490293,"complete":true},{"date":"2025-04-20","close":0.7154269814491272,"adjusted":0.7154269814491272,"volume":66086974,"complete":true},{"date":"2025-04-21","close":0.700622022151947,"adjusted":0.700622022151947,"volume":103146869,"complete":true},{"date":"2025-04-22","close":0.7421770095825195,"adjusted":0.7421770095825195,"volume":151465843,"complete":true},{"date":"2025-04-23","close":0.77190101146698,"adjusted":0.77190101146698,"volume":151070317,"complete":true},{"date":"2025-04-24","close":0.7918260097503662,"adjusted":0.7918260097503662,"volume":129919227,"complete":true},{"date":"2025-04-25","close":0.8077030181884766,"adjusted":0.8077030181884766,"volume":143707644,"complete":true},{"date":"2025-04-26","close":0.8437250256538391,"adjusted":0.8437250256538391,"volume":96006622,"complete":true},{"date":"2025-04-27","close":0.7747210264205933,"adjusted":0.7747210264205933,"volume":110690296,"complete":true},{"date":"2025-04-28","close":0.7832109928131104,"adjusted":0.7832109928131104,"volume":162613946,"complete":true},{"date":"2025-04-29","close":0.7575470209121704,"adjusted":0.7575470209121704,"volume":117591010,"complete":true},{"date":"2025-04-30","close":0.7295740246772766,"adjusted":0.7295740246772766,"volume":136839111,"complete":true},{"date":"2025-05-01","close":0.7301959991455078,"adjusted":0.7301959991455078,"volume":134286396,"complete":true},{"date":"2025-05-02","close":0.7123609781265259,"adjusted":0.7123609781265259,"volume":157354766,"complete":true},{"date":"2025-05-03","close":0.6792439818382263,"adjusted":0.6792439818382263,"volume":103055877,"complete":true},{"date":"2025-05-04","close":0.6643880009651184,"adjusted":0.6643880009651184,"volume":94609353,"complete":true},{"date":"2025-05-05","close":0.6423180103302002,"adjusted":0.6423180103302002,"volume":115507347,"complete":true},{"date":"2025-05-06","close":0.6099749803543091,"adjusted":0.6099749803543091,"volume":155101798,"complete":true},{"date":"2025-05-07","close":0.5954909920692444,"adjusted":0.5954909920692444,"volume":176995580,"complete":true},{"date":"2025-05-08","close":0.6900529861450195,"adjusted":0.6900529861450195,"volume":257285366,"complete":true},{"date":"2025-05-09","close":0.7603679895401001,"adjusted":0.7603679895401001,"volume":343147708,"complete":true},{"date":"2025-05-10","close":0.9127079844474792,"adjusted":0.9127079844474792,"volume":394785037,"complete":true},{"date":"2025-05-11","close":0.8619779944419861,"adjusted":0.8619779944419861,"volume":447453035,"complete":true},{"date":"2025-05-12","close":0.8213250041007996,"adjusted":0.8213250041007996,"volume":433068986,"complete":true},{"date":"2025-05-13","close":0.9031109809875488,"adjusted":0.9031109809875488,"volume":346760954,"complete":true},{"date":"2025-05-14","close":0.8187569975852966,"adjusted":0.8187569975852966,"volume":301034925,"complete":true},{"date":"2025-05-15","close":0.7482470273971558,"adjusted":0.7482470273971558,"volume":319727045,"complete":true},{"date":"2025-05-16","close":0.7095720171928406,"adjusted":0.7095720171928406,"volume":210989189,"complete":true},{"date":"2025-05-17","close":0.6958820223808289,"adjusted":0.6958820223808289,"volume":142903457,"complete":true},{"date":"2025-05-18","close":0.7310799956321716,"adjusted":0.7310799956321716,"volume":214734746,"complete":true},{"date":"2025-05-19","close":0.7134770154953003,"adjusted":0.7134770154953003,"volume":206622426,"complete":true},{"date":"2025-05-20","close":0.7201709747314453,"adjusted":0.7201709747314453,"volume":192982312,"complete":true},{"date":"2025-05-21","close":0.7435290217399597,"adjusted":0.7435290217399597,"volume":283631807,"complete":true},{"date":"2025-05-22","close":0.8101099729537964,"adjusted":0.8101099729537964,"volume":266969917,"complete":true},{"date":"2025-05-23","close":0.7428249716758728,"adjusted":0.7428249716758728,"volume":296364326,"complete":true},{"date":"2025-05-24","close":0.7445939779281616,"adjusted":0.7445939779281616,"volume":126062862,"complete":true},{"date":"2025-05-25","close":0.7457659840583801,"adjusted":0.7457659840583801,"volume":132726411,"complete":true},{"date":"2025-05-26","close":0.7600370049476624,"adjusted":0.7600370049476624,"volume":142096069,"complete":true},{"date":"2025-05-27","close":0.7608370184898376,"adjusted":0.7608370184898376,"volume":173536617,"complete":true},{"date":"2025-05-28","close":0.7760369777679443,"adjusted":0.7760369777679443,"volume":198707499,"complete":true},{"date":"2025-05-29","close":0.7306159734725952,"adjusted":0.7306159734725952,"volume":254969653,"complete":true},{"date":"2025-05-30","close":0.6212319731712341,"adjusted":0.6212319731712341,"volume":298166560,"complete":true},{"date":"2025-05-31","close":0.6509870290756226,"adjusted":0.6509870290756226,"volume":209840823,"complete":true},{"date":"2025-06-01","close":0.6473519802093506,"adjusted":0.6473519802093506,"volume":129499737,"complete":true},{"date":"2025-06-02","close":0.6713280081748962,"adjusted":0.6713280081748962,"volume":150402989,"complete":true},{"date":"2025-06-03","close":0.6647350192070007,"adjusted":0.6647350192070007,"volume":173493170,"complete":true},{"date":"2025-06-04","close":0.6283469796180725,"adjusted":0.6283469796180725,"volume":158370779,"complete":true},{"date":"2025-06-05","close":0.592553973197937,"adjusted":0.592553973197937,"volume":225341770,"complete":true},{"date":"2025-06-06","close":0.5933539867401123,"adjusted":0.5933539867401123,"volume":165306958,"complete":true},{"date":"2025-06-07","close":0.6278359889984131,"adjusted":0.6278359889984131,"volume":134013082,"complete":true},{"date":"2025-06-08","close":0.6101809740066528,"adjusted":0.6101809740066528,"volume":126907571,"complete":true},{"date":"2025-06-09","close":0.6558719873428345,"adjusted":0.6558719873428345,"volume":185840453,"complete":true},{"date":"2025-06-10","close":0.7215160131454468,"adjusted":0.7215160131454468,"volume":335262333,"complete":true},{"date":"2025-06-11","close":0.6956250071525574,"adjusted":0.6956250071525574,"volume":331307934,"complete":true},{"date":"2025-06-12","close":0.6311439871788025,"adjusted":0.6311439871788025,"volume":221372180,"complete":true},{"date":"2025-06-13","close":0.5900290012359619,"adjusted":0.5900290012359619,"volume":469088784,"complete":true},{"date":"2025-06-14","close":0.6002600193023682,"adjusted":0.6002600193023682,"volume":191650321,"complete":true},{"date":"2025-06-15","close":0.59266597032547,"adjusted":0.59266597032547,"volume":133805847,"complete":true},{"date":"2025-06-16","close":0.5839639902114868,"adjusted":0.5839639902114868,"volume":254783322,"complete":true},{"date":"2025-06-17","close":0.5604400038719177,"adjusted":0.5604400038719177,"volume":265381272,"complete":true},{"date":"2025-06-18","close":0.5632320046424866,"adjusted":0.5632320046424866,"volume":234288050,"complete":true},{"date":"2025-06-19","close":0.5652610063552856,"adjusted":0.5652610063552856,"volume":116408205,"complete":true},{"date":"2025-06-20","close":0.5430570244789124,"adjusted":0.5430570244789124,"volume":190271108,"complete":true},{"date":"2025-06-21","close":0.5045989751815796,"adjusted":0.5045989751815796,"volume":177247316,"complete":true},{"date":"2025-06-22","close":0.48571398854255676,"adjusted":0.48571398854255676,"volume":298891200,"complete":true},{"date":"2025-06-23","close":0.5486170053482056,"adjusted":0.5486170053482056,"volume":224789106,"complete":true},{"date":"2025-06-24","close":0.5554940104484558,"adjusted":0.5554940104484558,"volume":171401484,"complete":true},{"date":"2025-06-25","close":0.5396559834480286,"adjusted":0.5396559834480286,"volume":150787582,"complete":true},{"date":"2025-06-26","close":0.5287230014801025,"adjusted":0.5287230014801025,"volume":158421019,"complete":true},{"date":"2025-06-27","close":0.534538984298706,"adjusted":0.534538984298706,"volume":124077717,"complete":true},{"date":"2025-06-28","close":0.55178302526474,"adjusted":0.55178302526474,"volume":78642143,"complete":true},{"date":"2025-06-29","close":0.6092709898948669,"adjusted":0.6092709898948669,"volume":182429736,"complete":true},{"date":"2025-06-30","close":0.5663390159606934,"adjusted":0.5663390159606934,"volume":178313297,"complete":true},{"date":"2025-07-01","close":0.5275229811668396,"adjusted":0.5275229811668396,"volume":119709465,"complete":true},{"date":"2025-07-02","close":0.5638710260391235,"adjusted":0.5638710260391235,"volume":177589225,"complete":true},{"date":"2025-07-03","close":0.5735909938812256,"adjusted":0.5735909938812256,"volume":152130055,"complete":true},{"date":"2025-07-04","close":0.5307040214538574,"adjusted":0.5307040214538574,"volume":117664275,"complete":true},{"date":"2025-07-05","close":0.5321469902992249,"adjusted":0.5321469902992249,"volume":77186888,"complete":true},{"date":"2025-07-06","close":0.5439879894256592,"adjusted":0.5439879894256592,"volume":128008099,"complete":true},{"date":"2025-07-07","close":0.5451229810714722,"adjusted":0.5451229810714722,"volume":129175165,"complete":true},{"date":"2025-07-08","close":0.5485640168190002,"adjusted":0.5485640168190002,"volume":137060564,"complete":true},{"date":"2025-07-09","close":0.5868489742279053,"adjusted":0.5868489742279053,"volume":237075461,"complete":true},{"date":"2025-07-10","close":0.6585580110549927,"adjusted":0.6585580110549927,"volume":289565922,"complete":true},{"date":"2025-07-11","close":0.6588829755783081,"adjusted":0.6588829755783081,"volume":405738895,"complete":true},{"date":"2025-07-12","close":0.648190975189209,"adjusted":0.648190975189209,"volume":205657328,"complete":true},{"date":"2025-07-13","close":0.6542279720306396,"adjusted":0.6542279720306396,"volume":154114746,"complete":true},{"date":"2025-07-14","close":0.6574249863624573,"adjusted":0.6574249863624573,"volume":283088743,"complete":true},{"date":"2025-07-15","close":0.7036629915237427,"adjusted":0.7036629915237427,"volume":259727205,"complete":true},{"date":"2025-07-16","close":0.7060329914093018,"adjusted":0.7060329914093018,"volume":356531569,"complete":true},{"date":"2025-07-17","close":0.7209050059318542,"adjusted":0.7209050059318542,"volume":333082805,"complete":true},{"date":"2025-07-18","close":0.7473490238189697,"adjusted":0.7473490238189697,"volume":554869850,"complete":true},{"date":"2025-07-19","close":0.7621560096740723,"adjusted":0.7621560096740723,"volume":228874112,"complete":true},{"date":"2025-07-20","close":0.7861809730529785,"adjusted":0.7861809730529785,"volume":300355376,"complete":true},{"date":"2025-07-21","close":0.8059800267219543,"adjusted":0.8059800267219543,"volume":309006459,"complete":true},{"date":"2025-07-22","close":0.799140989780426,"adjusted":0.799140989780426,"volume":373877284,"complete":true},{"date":"2025-07-23","close":0.6902779936790466,"adjusted":0.6902779936790466,"volume":338119659,"complete":true},{"date":"2025-07-24","close":0.6923140287399292,"adjusted":0.6923140287399292,"volume":320493048,"complete":true},{"date":"2025-07-25","close":0.719560980796814,"adjusted":0.719560980796814,"volume":262733007,"complete":true},{"date":"2025-07-26","close":0.7224709987640381,"adjusted":0.7224709987640381,"volume":124290783,"complete":true},{"date":"2025-07-27","close":0.7434179782867432,"adjusted":0.7434179782867432,"volume":144786694,"complete":true},{"date":"2025-07-28","close":0.75518399477005,"adjusted":0.75518399477005,"volume":1215690979,"complete":true},{"date":"2025-07-29","close":0.7253779768943787,"adjusted":0.7253779768943787,"volume":388802523,"complete":true},{"date":"2025-07-30","close":0.705253005027771,"adjusted":0.705253005027771,"volume":280129325,"complete":true},{"date":"2025-07-31","close":0.6679499745368958,"adjusted":0.6679499745368958,"volume":200787379,"complete":true},{"date":"2025-08-01","close":0.6488879919052124,"adjusted":0.6488879919052124,"volume":313920944,"complete":true},{"date":"2025-08-02","close":0.6318759918212891,"adjusted":0.6318759918212891,"volume":169300371,"complete":true},{"date":"2025-08-03","close":0.6563820242881775,"adjusted":0.6563820242881775,"volume":113294909,"complete":true},{"date":"2025-08-04","close":0.704679012298584,"adjusted":0.704679012298584,"volume":195363430,"complete":true},{"date":"2025-08-05","close":0.6611840128898621,"adjusted":0.6611840128898621,"volume":204564326,"complete":true},{"date":"2025-08-06","close":0.6683530211448669,"adjusted":0.6683530211448669,"volume":161747040,"complete":true},{"date":"2025-08-07","close":0.7162820100784302,"adjusted":0.7162820100784302,"volume":186550071,"complete":true},{"date":"2025-08-08","close":0.7576450109481812,"adjusted":0.7576450109481812,"volume":346731922,"complete":true},{"date":"2025-08-09","close":0.8102319836616516,"adjusted":0.8102319836616516,"volume":297067588,"complete":true},{"date":"2025-08-10","close":0.7886030077934265,"adjusted":0.7886030077934265,"volume":263611679,"complete":true},{"date":"2025-08-11","close":0.7502920031547546,"adjusted":0.7502920031547546,"volume":288818774,"complete":true},{"date":"2025-08-12","close":0.7859650254249573,"adjusted":0.7859650254249573,"volume":255569686,"complete":true},{"date":"2025-08-13","close":0.8735880255699158,"adjusted":0.8735880255699158,"volume":483403564,"complete":true},{"date":"2025-08-14","close":0.7529439926147461,"adjusted":0.7529439926147461,"volume":476066447,"complete":true},{"date":"2025-08-15","close":0.7231990098953247,"adjusted":0.7231990098953247,"volume":292339297,"complete":true},{"date":"2025-08-16","close":0.7407979965209961,"adjusted":0.7407979965209961,"volume":115030457,"complete":true},{"date":"2025-08-17","close":0.7608609795570374,"adjusted":0.7608609795570374,"volume":183707511,"complete":true},{"date":"2025-08-18","close":0.7213929891586304,"adjusted":0.7213929891586304,"volume":209275538,"complete":true},{"date":"2025-08-19","close":0.6862689852714539,"adjusted":0.6862689852714539,"volume":205404253,"complete":true},{"date":"2025-08-20","close":0.7255250215530396,"adjusted":0.7255250215530396,"volume":165694881,"complete":true},{"date":"2025-08-21","close":0.7130659818649292,"adjusted":0.7130659818649292,"volume":160540322,"complete":true},{"date":"2025-08-22","close":0.7886589765548706,"adjusted":0.7886589765548706,"volume":317150271,"complete":true},{"date":"2025-08-23","close":0.809211015701294,"adjusted":0.809211015701294,"volume":231729643,"complete":true},{"date":"2025-08-24","close":0.7757790088653564,"adjusted":0.7757790088653564,"volume":289006865,"complete":true},{"date":"2025-08-25","close":0.6876360177993774,"adjusted":0.6876360177993774,"volume":310788172,"complete":true},{"date":"2025-08-26","close":0.7058640122413635,"adjusted":0.7058640122413635,"volume":225461609,"complete":true},{"date":"2025-08-27","close":0.6965180039405823,"adjusted":0.6965180039405823,"volume":178487268,"complete":true},{"date":"2025-08-28","close":0.7363799810409546,"adjusted":0.7363799810409546,"volume":207147839,"complete":true},{"date":"2025-08-29","close":0.6936020255088806,"adjusted":0.6936020255088806,"volume":234355787,"complete":true},{"date":"2025-08-30","close":0.7066360116004944,"adjusted":0.7066360116004944,"volume":105788530,"complete":true},{"date":"2025-08-31","close":0.6921349763870239,"adjusted":0.6921349763870239,"volume":117378551,"complete":true},{"date":"2025-09-01","close":0.6714699864387512,"adjusted":0.6714699864387512,"volume":209927562,"complete":true},{"date":"2025-09-02","close":0.7098559737205505,"adjusted":0.7098559737205505,"volume":151061211,"complete":true},{"date":"2025-09-03","close":0.7187659740447998,"adjusted":0.7187659740447998,"volume":114613630,"complete":true},{"date":"2025-09-04","close":0.6906750202178955,"adjusted":0.6906750202178955,"volume":135806773,"complete":true},{"date":"2025-09-05","close":0.7204359769821167,"adjusted":0.7204359769821167,"volume":149786887,"complete":true},{"date":"2025-09-06","close":0.712710976600647,"adjusted":0.712710976600647,"volume":86614664,"complete":true},{"date":"2025-09-07","close":0.7214120030403137,"adjusted":0.7214120030403137,"volume":80793547,"complete":true},{"date":"2025-09-08","close":0.7520549893379211,"adjusted":0.7520549893379211,"volume":186581976,"complete":true},{"date":"2025-09-09","close":0.7633730173110962,"adjusted":0.7633730173110962,"volume":339871846,"complete":true},{"date":"2025-09-10","close":0.7729529738426208,"adjusted":0.7729529738426208,"volume":163578554,"complete":true},{"date":"2025-09-11","close":0.7896649837493896,"adjusted":0.7896649837493896,"volume":176285136,"complete":true},{"date":"2025-09-12","close":0.8016260266304016,"adjusted":0.8016260266304016,"volume":184549851,"complete":true},{"date":"2025-09-13","close":0.8210170269012451,"adjusted":0.8210170269012451,"volume":215868621,"complete":true},{"date":"2025-09-14","close":0.7860479950904846,"adjusted":0.7860479950904846,"volume":156449738,"complete":true},{"date":"2025-09-15","close":0.7437689900398254,"adjusted":0.7437689900398254,"volume":205088970,"complete":true},{"date":"2025-09-16","close":0.7790660262107849,"adjusted":0.7790660262107849,"volume":154580795,"complete":true},{"date":"2025-09-17","close":0.8122860193252563,"adjusted":0.8122860193252563,"volume":199025154,"complete":true},{"date":"2025-09-18","close":0.8322340250015259,"adjusted":0.8322340250015259,"volume":198221090,"complete":true},{"date":"2025-09-19","close":0.7917640209197998,"adjusted":0.7917640209197998,"volume":221865342,"complete":true},{"date":"2025-09-20","close":0.8092749714851379,"adjusted":0.8092749714851379,"volume":117491304,"complete":true},{"date":"2025-09-21","close":0.7801169753074646,"adjusted":0.7801169753074646,"volume":124919195,"complete":true},{"date":"2025-09-22","close":0.7034260034561157,"adjusted":0.7034260034561157,"volume":292403042,"complete":true},{"date":"2025-09-23","close":0.683459997177124,"adjusted":0.683459997177124,"volume":146458026,"complete":true},{"date":"2025-09-24","close":0.6822609901428223,"adjusted":0.6822609901428223,"volume":142444464,"complete":true},{"date":"2025-09-25","close":0.6398000121116638,"adjusted":0.6398000121116638,"volume":225943913,"complete":true},{"date":"2025-09-26","close":0.6699699759483337,"adjusted":0.6699699759483337,"volume":158193432,"complete":true},{"date":"2025-09-27","close":0.673412024974823,"adjusted":0.673412024974823,"volume":92634852,"complete":true},{"date":"2025-09-28","close":0.6829289793968201,"adjusted":0.6829289793968201,"volume":94062867,"complete":true},{"date":"2025-09-29","close":0.6745589971542358,"adjusted":0.6745589971542358,"volume":132483969,"complete":true},{"date":"2025-09-30","close":0.6704009771347046,"adjusted":0.6704009771347046,"volume":132957757,"complete":true},{"date":"2025-10-01","close":0.7043229937553406,"adjusted":0.7043229937553406,"volume":160718667,"complete":true},{"date":"2025-10-02","close":0.7509559988975525,"adjusted":0.7509559988975525,"volume":217556108,"complete":true},{"date":"2025-10-03","close":0.7446900010108948,"adjusted":0.7446900010108948,"volume":195313768,"complete":true},{"date":"2025-10-04","close":0.724390983581543,"adjusted":0.724390983581543,"volume":124832398,"complete":true},{"date":"2025-10-05","close":0.7192170023918152,"adjusted":0.7192170023918152,"volume":165595731,"complete":true},{"date":"2025-10-06","close":0.7581390142440796,"adjusted":0.7581390142440796,"volume":214782065,"complete":true},{"date":"2025-10-07","close":0.7122489809989929,"adjusted":0.7122489809989929,"volume":230441563,"complete":true},{"date":"2025-10-08","close":0.7308189868927002,"adjusted":0.7308189868927002,"volume":163349446,"complete":true},{"date":"2025-10-09","close":0.7077130079269409,"adjusted":0.7077130079269409,"volume":168030572,"complete":true},{"date":"2025-10-10","close":0.49873000383377075,"adjusted":0.49873000383377075,"volume":540853462,"complete":true},{"date":"2025-10-11","close":0.4561069905757904,"adjusted":0.4561069905757904,"volume":380940577,"complete":true},{"date":"2025-10-12","close":0.4883579909801483,"adjusted":0.4883579909801483,"volume":241333465,"complete":true},{"date":"2025-10-13","close":0.5036739706993103,"adjusted":0.5036739706993103,"volume":315487518,"complete":true},{"date":"2025-10-14","close":0.4853459894657135,"adjusted":0.4853459894657135,"volume":323811987,"complete":true},{"date":"2025-10-15","close":0.4564630091190338,"adjusted":0.4564630091190338,"volume":161342458,"complete":true},{"date":"2025-10-16","close":0.42694199085235596,"adjusted":0.42694199085235596,"volume":192769552,"complete":true},{"date":"2025-10-17","close":0.41943201422691345,"adjusted":0.41943201422691345,"volume":205206565,"complete":true},{"date":"2025-10-18","close":0.4275220036506653,"adjusted":0.4275220036506653,"volume":81833126,"complete":true},{"date":"2025-10-19","close":0.43837499618530273,"adjusted":0.43837499618530273,"volume":116496823,"complete":true},{"date":"2025-10-20","close":0.44735801219940186,"adjusted":0.44735801219940186,"volume":121967008,"complete":true},{"date":"2025-10-21","close":0.4331730008125305,"adjusted":0.4331730008125305,"volume":162163066,"complete":true},{"date":"2025-10-22","close":0.4198800027370453,"adjusted":0.4198800027370453,"volume":155653801,"complete":true},{"date":"2025-10-23","close":0.43352898955345154,"adjusted":0.43352898955345154,"volume":97814778,"complete":true},{"date":"2025-10-24","close":0.44824299216270447,"adjusted":0.44824299216270447,"volume":92114282,"complete":true},{"date":"2025-10-25","close":0.44686299562454224,"adjusted":0.44686299562454224,"volume":61641353,"complete":true},{"date":"2025-10-26","close":0.46480199694633484,"adjusted":0.46480199694633484,"volume":95443709,"complete":true},{"date":"2025-10-27","close":0.4520469903945923,"adjusted":0.4520469903945923,"volume":117566339,"complete":true},{"date":"2025-10-28","close":0.4358910024166107,"adjusted":0.4358910024166107,"volume":106084016,"complete":true},{"date":"2025-10-29","close":0.440326988697052,"adjusted":0.440326988697052,"volume":125208734,"complete":true},{"date":"2025-10-30","close":0.40035000443458557,"adjusted":0.40035000443458557,"volume":147305069,"complete":true},{"date":"2025-10-31","close":0.39883899688720703,"adjusted":0.39883899688720703,"volume":110377287,"complete":true},{"date":"2025-11-01","close":0.41652899980545044,"adjusted":0.41652899980545044,"volume":98531066,"complete":true},{"date":"2025-11-02","close":0.42139700055122375,"adjusted":0.42139700055122375,"volume":99145796,"complete":true},{"date":"2025-11-03","close":0.3528290092945099,"adjusted":0.3528290092945099,"volume":222058877,"complete":true},{"date":"2025-11-04","close":0.34625500440597534,"adjusted":0.34625500440597534,"volume":219938886,"complete":true},{"date":"2025-11-05","close":0.37278300523757935,"adjusted":0.37278300523757935,"volume":125781759,"complete":true},{"date":"2025-11-06","close":0.3642520010471344,"adjusted":0.3642520010471344,"volume":94082161,"complete":true},{"date":"2025-11-07","close":0.42294999957084656,"adjusted":0.42294999957084656,"volume":187557442,"complete":true},{"date":"2025-11-08","close":0.42302000522613525,"adjusted":0.42302000522613525,"volume":130889379,"complete":true},{"date":"2025-11-09","close":0.42834800481796265,"adjusted":0.42834800481796265,"volume":98848064,"complete":true},{"date":"2025-11-10","close":0.4432680010795593,"adjusted":0.4432680010795593,"volume":134307850,"complete":true},{"date":"2025-11-11","close":0.4061410129070282,"adjusted":0.4061410129070282,"volume":129616368,"complete":true},{"date":"2025-11-12","close":0.3989909887313843,"adjusted":0.3989909887313843,"volume":111932609,"complete":true},{"date":"2025-11-13","close":0.3914389908313751,"adjusted":0.3914389908313751,"volume":149897172,"complete":true},{"date":"2025-11-14","close":0.37860599160194397,"adjusted":0.37860599160194397,"volume":158598286,"complete":true},{"date":"2025-11-15","close":0.38951098918914795,"adjusted":0.38951098918914795,"volume":76521327,"complete":true},{"date":"2025-11-16","close":0.3832789957523346,"adjusted":0.3832789957523346,"volume":94913372,"complete":true},{"date":"2025-11-17","close":0.3647330105304718,"adjusted":0.3647330105304718,"volume":127814183,"complete":true},{"date":"2025-11-18","close":0.3804129958152771,"adjusted":0.3804129958152771,"volume":123680288,"complete":true},{"date":"2025-11-19","close":0.3746280074119568,"adjusted":0.3746280074119568,"volume":102798111,"complete":true},{"date":"2025-11-20","close":0.36028701066970825,"adjusted":0.36028701066970825,"volume":142924536,"complete":true},{"date":"2025-11-21","close":0.30709201097488403,"adjusted":0.30709201097488403,"volume":208878458,"complete":true},{"date":"2025-11-22","close":0.3023270070552826,"adjusted":0.3023270070552826,"volume":103201349,"complete":true},{"date":"2025-11-23","close":0.3011089861392975,"adjusted":0.3011089861392975,"volume":62033158,"complete":true},{"date":"2025-11-24","close":0.3186759948730469,"adjusted":0.3186759948730469,"volume":88126806,"complete":true},{"date":"2025-11-25","close":0.3243350088596344,"adjusted":0.3243350088596344,"volume":77345180,"complete":true},{"date":"2025-11-26","close":0.32510799169540405,"adjusted":0.32510799169540405,"volume":77059958,"complete":true},{"date":"2025-11-27","close":0.33392301201820374,"adjusted":0.33392301201820374,"volume":80690637,"complete":true},{"date":"2025-11-28","close":0.3312680125236511,"adjusted":0.3312680125236511,"volume":80171982,"complete":true},{"date":"2025-11-29","close":0.3271850049495697,"adjusted":0.3271850049495697,"volume":50582807,"complete":true},{"date":"2025-11-30","close":0.3197160065174103,"adjusted":0.3197160065174103,"volume":69716036,"complete":true},{"date":"2025-12-01","close":0.2872979938983917,"adjusted":0.2872979938983917,"volume":104057120,"complete":true},{"date":"2025-12-02","close":0.31660300493240356,"adjusted":0.31660300493240356,"volume":79567698,"complete":true},{"date":"2025-12-03","close":0.32809099555015564,"adjusted":0.32809099555015564,"volume":86958048,"complete":true},{"date":"2025-12-04","close":0.31891199946403503,"adjusted":0.31891199946403503,"volume":70530096,"complete":true},{"date":"2025-12-05","close":0.30103200674057007,"adjusted":0.30103200674057007,"volume":76096345,"complete":true},{"date":"2025-12-06","close":0.31417399644851685,"adjusted":0.31417399644851685,"volume":52508520,"complete":true},{"date":"2025-12-07","close":0.3046889901161194,"adjusted":0.3046889901161194,"volume":80608711,"complete":true},{"date":"2025-12-08","close":0.3180930018424988,"adjusted":0.3180930018424988,"volume":76397775,"complete":true},{"date":"2025-12-09","close":0.33892300724983215,"adjusted":0.33892300724983215,"volume":85767945,"complete":true},{"date":"2025-12-10","close":0.32386499643325806,"adjusted":0.32386499643325806,"volume":88613257,"complete":true},{"date":"2025-12-11","close":0.3138920068740845,"adjusted":0.3138920068740845,"volume":91922065,"complete":true},{"date":"2025-12-12","close":0.307108998298645,"adjusted":0.307108998298645,"volume":86682430,"complete":true},{"date":"2025-12-13","close":0.31585898995399475,"adjusted":0.31585898995399475,"volume":51507853,"complete":true},{"date":"2025-12-14","close":0.30119699239730835,"adjusted":0.30119699239730835,"volume":63586641,"complete":true},{"date":"2025-12-15","close":0.2925730049610138,"adjusted":0.2925730049610138,"volume":91809899,"complete":true},{"date":"2025-12-16","close":0.29308900237083435,"adjusted":0.29308900237083435,"volume":65112261,"complete":true},{"date":"2025-12-17","close":0.272911012172699,"adjusted":0.272911012172699,"volume":94572986,"complete":true},{"date":"2025-12-18","close":0.2605369985103607,"adjusted":0.2605369985103607,"volume":89764399,"complete":true},{"date":"2025-12-19","close":0.2795949876308441,"adjusted":0.2795949876308441,"volume":83739228,"complete":true},{"date":"2025-12-20","close":0.2782680094242096,"adjusted":0.2782680094242096,"volume":49931254,"complete":true},{"date":"2025-12-21","close":0.2719779908657074,"adjusted":0.2719779908657074,"volume":48829699,"complete":true},{"date":"2025-12-22","close":0.2713780105113983,"adjusted":0.2713780105113983,"volume":74860671,"complete":true},{"date":"2025-12-23","close":0.27021199464797974,"adjusted":0.27021199464797974,"volume":57194453,"complete":true},{"date":"2025-12-24","close":0.2632969915866852,"adjusted":0.2632969915866852,"volume":64256127,"complete":true},{"date":"2025-12-25","close":0.2519020140171051,"adjusted":0.2519020140171051,"volume":67014026,"complete":true},{"date":"2025-12-26","close":0.2675279974937439,"adjusted":0.2675279974937439,"volume":79533128,"complete":true},{"date":"2025-12-27","close":0.27823400497436523,"adjusted":0.27823400497436523,"volume":52811025,"complete":true},{"date":"2025-12-28","close":0.2733129858970642,"adjusted":0.2733129858970642,"volume":46063358,"complete":true},{"date":"2025-12-29","close":0.2687000036239624,"adjusted":0.2687000036239624,"volume":74961979,"complete":true},{"date":"2025-12-30","close":0.27176299691200256,"adjusted":0.27176299691200256,"volume":62935589,"complete":true},{"date":"2025-12-31","close":0.2677080035209656,"adjusted":0.2677080035209656,"volume":60805697,"complete":true},{"date":"2026-01-01","close":0.2962439954280853,"adjusted":0.2962439954280853,"volume":69627058,"complete":true},{"date":"2026-01-02","close":0.30565500259399414,"adjusted":0.30565500259399414,"volume":88953755,"complete":true},{"date":"2026-01-03","close":0.31022098660469055,"adjusted":0.31022098660469055,"volume":61902535,"complete":true},{"date":"2026-01-04","close":0.31879299879074097,"adjusted":0.31879299879074097,"volume":72740673,"complete":true},{"date":"2026-01-05","close":0.32970699667930603,"adjusted":0.32970699667930603,"volume":84646441,"complete":true},{"date":"2026-01-06","close":0.3317809998989105,"adjusted":0.3317809998989105,"volume":95590217,"complete":true},{"date":"2026-01-07","close":0.3168709874153137,"adjusted":0.3168709874153137,"volume":73657726,"complete":true},{"date":"2026-01-08","close":0.3143180012702942,"adjusted":0.3143180012702942,"volume":100817699,"complete":true},{"date":"2026-01-09","close":0.3147050142288208,"adjusted":0.3147050142288208,"volume":75642066,"complete":true},{"date":"2026-01-10","close":0.31763699650764465,"adjusted":0.31763699650764465,"volume":56221306,"complete":true},{"date":"2026-01-11","close":0.3149229884147644,"adjusted":0.3149229884147644,"volume":59390744,"complete":true},{"date":"2026-01-12","close":0.30877500772476196,"adjusted":0.30877500772476196,"volume":93751208,"complete":true},{"date":"2026-01-13","close":0.36643698811531067,"adjusted":0.36643698811531067,"volume":189482321,"complete":true},{"date":"2026-01-14","close":0.3513669967651367,"adjusted":0.3513669967651367,"volume":119936387,"complete":true},{"date":"2026-01-15","close":0.3411880135536194,"adjusted":0.3411880135536194,"volume":109442129,"complete":true},{"date":"2026-01-16","close":0.33922499418258667,"adjusted":0.33922499418258667,"volume":80028776,"complete":true},{"date":"2026-01-17","close":0.34663599729537964,"adjusted":0.34663599729537964,"volume":70772703,"complete":true},{"date":"2026-01-18","close":0.32431700825691223,"adjusted":0.32431700825691223,"volume":69992632,"complete":true},{"date":"2026-01-19","close":0.31936898827552795,"adjusted":0.31936898827552795,"volume":110429540,"complete":true},{"date":"2026-01-20","close":0.299703985452652,"adjusted":0.299703985452652,"volume":95904170,"complete":true},{"date":"2026-01-21","close":0.307904988527298,"adjusted":0.307904988527298,"volume":106727687,"complete":true},{"date":"2026-01-22","close":0.30688101053237915,"adjusted":0.30688101053237915,"volume":83044777,"complete":true},{"date":"2026-01-23","close":0.3041119873523712,"adjusted":0.3041119873523712,"volume":78097651,"complete":true},{"date":"2026-01-24","close":0.30340999364852905,"adjusted":0.30340999364852905,"volume":45393823,"complete":true},{"date":"2026-01-25","close":0.28617700934410095,"adjusted":0.28617700934410095,"volume":80137253,"complete":true},{"date":"2026-01-26","close":0.2974649965763092,"adjusted":0.2974649965763092,"volume":68658908,"complete":true},{"date":"2026-01-27","close":0.3012770116329193,"adjusted":0.3012770116329193,"volume":61500643,"complete":true},{"date":"2026-01-28","close":0.3011220097541809,"adjusted":0.3011220097541809,"volume":76067002,"complete":true},{"date":"2026-01-29","close":0.2692190110683441,"adjusted":0.2692190110683441,"volume":110073677,"complete":true},{"date":"2026-01-30","close":0.2621150016784668,"adjusted":0.2621150016784668,"volume":96744371,"complete":true},{"date":"2026-01-31","close":0.23379899561405182,"adjusted":0.23379899561405182,"volume":130450697,"complete":true},{"date":"2026-02-01","close":0.22772899270057678,"adjusted":0.22772899270057678,"volume":76577353,"complete":true},{"date":"2026-02-02","close":0.22772899270057678,"adjusted":0.22772899270057678,"volume":76577353,"complete":true},{"date":"2026-02-03","close":0.2119310051202774,"adjusted":0.2119310051202774,"volume":98718511,"complete":true},{"date":"2026-02-04","close":0.2188909947872162,"adjusted":0.2188909947872162,"volume":102710337,"complete":true},{"date":"2026-02-05","close":0.1814669966697693,"adjusted":0.1814669966697693,"volume":157294198,"complete":true},{"date":"2026-02-06","close":0.19724200665950775,"adjusted":0.19724200665950775,"volume":160462271,"complete":true},{"date":"2026-02-07","close":0.19649499654769897,"adjusted":0.19649499654769897,"volume":100044277,"complete":true},{"date":"2026-02-08","close":0.1904660016298294,"adjusted":0.1904660016298294,"volume":61701103,"complete":true},{"date":"2026-02-09","close":0.18878400325775146,"adjusted":0.18878400325775146,"volume":65271186,"complete":true},{"date":"2026-02-10","close":0.18282699584960938,"adjusted":0.18282699584960938,"volume":57975488,"complete":true},{"date":"2026-02-11","close":0.17765699326992035,"adjusted":0.17765699326992035,"volume":76383033,"complete":true},{"date":"2026-02-12","close":0.18264399468898773,"adjusted":0.18264399468898773,"volume":64349667,"complete":true},{"date":"2026-02-13","close":0.18937000632286072,"adjusted":0.18937000632286072,"volume":57529375,"complete":true},{"date":"2026-02-14","close":0.1971839964389801,"adjusted":0.1971839964389801,"volume":58405512,"complete":true},{"date":"2026-02-15","close":0.1891299933195114,"adjusted":0.1891299933195114,"volume":66835946,"complete":true},{"date":"2026-02-16","close":0.19005900621414185,"adjusted":0.19005900621414185,"volume":58670155,"complete":true},{"date":"2026-02-17","close":0.18688499927520752,"adjusted":0.18688499927520752,"volume":72426686,"complete":true},{"date":"2026-02-18","close":0.16523900628089905,"adjusted":0.16523900628089905,"volume":96990731,"complete":true},{"date":"2026-02-19","close":0.13936200737953186,"adjusted":0.13936200737953186,"volume":251259905,"complete":true},{"date":"2026-02-20","close":0.1286180019378662,"adjusted":0.1286180019378662,"volume":237685786,"complete":true},{"date":"2026-02-21","close":0.12849800288677216,"adjusted":0.12849800288677216,"volume":148957492,"complete":true},{"date":"2026-02-22","close":0.1224609985947609,"adjusted":0.1224609985947609,"volume":97131155,"complete":true},{"date":"2026-02-23","close":0.12173499912023544,"adjusted":0.12173499912023544,"volume":131564289,"complete":true},{"date":"2026-02-24","close":0.1183369979262352,"adjusted":0.1183369979262352,"volume":92216417,"complete":true},{"date":"2026-02-25","close":0.1238889992237091,"adjusted":0.1238889992237091,"volume":151117955,"complete":true},{"date":"2026-02-26","close":0.11942499876022339,"adjusted":0.11942499876022339,"volume":101922000,"complete":true},{"date":"2026-02-27","close":0.11979900300502777,"adjusted":0.11979900300502777,"volume":95767377,"complete":true},{"date":"2026-02-28","close":0.12246599793434143,"adjusted":0.12246599793434143,"volume":90479331,"complete":true},{"date":"2026-03-01","close":0.12164200097322464,"adjusted":0.12164200097322464,"volume":87219181,"complete":true},{"date":"2026-03-02","close":0.1246429979801178,"adjusted":0.1246429979801178,"volume":88857704,"complete":true},{"date":"2026-03-03","close":0.1265379935503006,"adjusted":0.1265379935503006,"volume":79867874,"complete":true},{"date":"2026-03-04","close":0.1285649985074997,"adjusted":0.1285649985074997,"volume":102856183,"complete":true},{"date":"2026-03-05","close":0.12518499791622162,"adjusted":0.12518499791622162,"volume":76200981,"complete":true},{"date":"2026-03-06","close":0.12038999795913696,"adjusted":0.12038999795913696,"volume":67032677,"complete":true},{"date":"2026-03-07","close":0.11633799970149994,"adjusted":0.11633799970149994,"volume":45356882,"complete":true},{"date":"2026-03-08","close":0.11547999829053879,"adjusted":0.11547999829053879,"volume":57328075,"complete":true},{"date":"2026-03-09","close":0.11831799894571304,"adjusted":0.11831799894571304,"volume":66645923,"complete":true},{"date":"2026-03-10","close":0.11875800043344498,"adjusted":0.11875800043344498,"volume":67691888,"complete":true},{"date":"2026-03-11","close":0.120387002825737,"adjusted":0.120387002825737,"volume":61990175,"complete":true},{"date":"2026-03-12","close":0.11998700350522995,"adjusted":0.11998700350522995,"volume":60215519,"complete":true},{"date":"2026-03-13","close":0.12373699992895126,"adjusted":0.12373699992895126,"volume":86218428,"complete":true},{"date":"2026-03-14","close":0.12381300330162048,"adjusted":0.12381300330162048,"volume":51752315,"complete":true},{"date":"2026-03-15","close":0.12817099690437317,"adjusted":0.12817099690437317,"volume":67106853,"complete":true},{"date":"2026-03-16","close":0.13758300244808197,"adjusted":0.13758300244808197,"volume":91282485,"complete":true},{"date":"2026-03-17","close":0.13608700037002563,"adjusted":0.13608700037002563,"volume":78662250,"complete":true},{"date":"2026-03-18","close":0.12624500691890717,"adjusted":0.12624500691890717,"volume":74920279,"complete":true},{"date":"2026-03-19","close":0.12153799831867218,"adjusted":0.12153799831867218,"volume":62082728,"complete":true},{"date":"2026-03-20","close":0.12380500137805939,"adjusted":0.12380500137805939,"volume":64007978,"complete":true},{"date":"2026-03-21","close":0.11752299964427948,"adjusted":0.11752299964427948,"volume":49214844,"complete":true},{"date":"2026-03-22","close":0.11452800035476685,"adjusted":0.11452800035476685,"volume":59563747,"complete":true},{"date":"2026-03-23","close":0.11341799795627594,"adjusted":0.11341799795627594,"volume":83532557,"complete":true},{"date":"2026-03-24","close":0.11387299746274948,"adjusted":0.11387299746274948,"volume":80723758,"complete":true},{"date":"2026-03-25","close":0.11331500113010406,"adjusted":0.11331500113010406,"volume":62701865,"complete":true},{"date":"2026-03-26","close":0.10873900353908539,"adjusted":0.10873900353908539,"volume":76408798,"complete":true},{"date":"2026-03-27","close":0.10409899801015854,"adjusted":0.10409899801015854,"volume":66133965,"complete":true},{"date":"2026-03-28","close":0.10237400233745575,"adjusted":0.10237400233745575,"volume":47971000,"complete":true},{"date":"2026-03-29","close":0.10189799964427948,"adjusted":0.10189799964427948,"volume":54608645,"complete":true},{"date":"2026-03-30","close":0.10583499819040298,"adjusted":0.10583499819040298,"volume":65260222,"complete":true},{"date":"2026-03-31","close":0.11050999909639359,"adjusted":0.11050999909639359,"volume":74641552,"complete":true},{"date":"2026-04-01","close":0.11002600193023682,"adjusted":0.11002600193023682,"volume":59318391,"complete":true},{"date":"2026-04-02","close":0.10640200227499008,"adjusted":0.10640200227499008,"volume":64596266,"complete":true},{"date":"2026-04-03","close":0.11004199832677841,"adjusted":0.11004199832677841,"volume":58909275,"complete":true},{"date":"2026-04-04","close":0.11056900024414062,"adjusted":0.11056900024414062,"volume":46821302,"complete":true},{"date":"2026-04-05","close":0.11011999845504761,"adjusted":0.11011999845504761,"volume":46814065,"complete":true},{"date":"2026-04-06","close":0.10980600118637085,"adjusted":0.10980600118637085,"volume":57859795,"complete":true},{"date":"2026-04-07","close":0.11880800127983093,"adjusted":0.11880800127983093,"volume":68171017,"complete":true},{"date":"2026-04-08","close":0.11495599895715714,"adjusted":0.11495599895715714,"volume":72331899,"complete":true},{"date":"2026-04-09","close":0.11399299651384354,"adjusted":0.11399299651384354,"volume":62261773,"complete":true},{"date":"2026-04-10","close":0.11506800353527069,"adjusted":0.11506800353527069,"volume":59816781,"complete":true},{"date":"2026-04-11","close":0.11436399817466736,"adjusted":0.11436399817466736,"volume":63711859,"complete":true},{"date":"2026-04-12","close":0.10690099745988846,"adjusted":0.10690099745988846,"volume":57563752,"complete":true},{"date":"2026-04-13","close":0.11631300300359726,"adjusted":0.11631300300359726,"volume":66377476,"complete":true},{"date":"2026-04-14","close":0.1113009974360466,"adjusted":0.1113009974360466,"volume":68248886,"complete":true},{"date":"2026-04-15","close":0.11985400319099426,"adjusted":0.11985400319099426,"volume":70809249,"complete":true},{"date":"2026-04-16","close":0.13229499757289886,"adjusted":0.13229499757289886,"volume":105993568,"complete":true},{"date":"2026-04-17","close":0.13462500274181366,"adjusted":0.13462500274181366,"volume":98954498,"complete":true},{"date":"2026-04-18","close":0.1260260045528412,"adjusted":0.1260260045528412,"volume":68908864,"complete":true},{"date":"2026-04-19","close":0.1201770007610321,"adjusted":0.1201770007610321,"volume":63201055,"complete":true},{"date":"2026-04-20","close":0.12400799989700317,"adjusted":0.12400799989700317,"volume":61286052,"complete":true},{"date":"2026-04-21","close":0.12316600233316422,"adjusted":0.12316600233316422,"volume":61481564,"complete":true},{"date":"2026-04-22","close":0.1213029995560646,"adjusted":0.1213029995560646,"volume":61918129,"complete":true},{"date":"2026-04-23","close":0.12172400206327438,"adjusted":0.12172400206327438,"volume":59299419,"complete":true},{"date":"2026-04-24","close":0.1256140023469925,"adjusted":0.1256140023469925,"volume":60126881,"complete":true},{"date":"2026-04-25","close":0.12506699562072754,"adjusted":0.12506699562072754,"volume":91690727,"complete":true},{"date":"2026-04-26","close":0.12594200670719147,"adjusted":0.12594200670719147,"volume":53831923,"complete":true},{"date":"2026-04-27","close":0.12238100171089172,"adjusted":0.12238100171089172,"volume":60231887,"complete":true},{"date":"2026-04-28","close":0.12121099978685379,"adjusted":0.12121099978685379,"volume":47933979,"complete":true},{"date":"2026-04-29","close":0.11974599957466125,"adjusted":0.11974599957466125,"volume":64612406,"complete":true},{"date":"2026-04-30","close":0.12024600058794022,"adjusted":0.12024600058794022,"volume":55258776,"complete":true},{"date":"2026-05-01","close":0.12079299986362457,"adjusted":0.12079299986362457,"volume":51947788,"complete":true},{"date":"2026-05-02","close":0.1253969967365265,"adjusted":0.1253969967365265,"volume":54089572,"complete":true},{"date":"2026-05-03","close":0.12313699722290039,"adjusted":0.12313699722290039,"volume":53308382,"complete":true},{"date":"2026-05-04","close":0.12395399808883667,"adjusted":0.12395399808883667,"volume":85413372,"complete":true},{"date":"2026-05-05","close":0.1285640001296997,"adjusted":0.1285640001296997,"volume":80953428,"complete":true},{"date":"2026-05-06","close":0.14217600226402283,"adjusted":0.14217600226402283,"volume":115894947,"complete":true},{"date":"2026-05-07","close":0.14771400392055511,"adjusted":0.14771400392055511,"volume":164796934,"complete":true},{"date":"2026-05-08","close":0.17239700257778168,"adjusted":0.17239700257778168,"volume":219396115,"complete":true},{"date":"2026-05-09","close":0.163565993309021,"adjusted":0.163565993309021,"volume":118034311,"complete":true},{"date":"2026-05-10","close":0.16337400674819946,"adjusted":0.16337400674819946,"volume":84352568,"complete":true},{"date":"2026-05-11","close":0.1569869965314865,"adjusted":0.1569869965314865,"volume":72632475,"complete":true},{"date":"2026-05-12","close":0.15214300155639648,"adjusted":0.15214300155639648,"volume":68655404,"complete":true},{"date":"2026-05-13","close":0.14602099359035492,"adjusted":0.14602099359035492,"volume":77625276,"complete":true},{"date":"2026-05-14","close":0.14477699995040894,"adjusted":0.14477699995040894,"volume":69792733,"complete":true},{"date":"2026-05-15","close":0.1366640031337738,"adjusted":0.1366640031337738,"volume":66682897,"complete":true},{"date":"2026-05-16","close":0.1330520063638687,"adjusted":0.1330520063638687,"volume":52863205,"complete":true},{"date":"2026-05-17","close":0.12820999324321747,"adjusted":0.12820999324321747,"volume":53364604,"complete":true},{"date":"2026-05-18","close":0.12930400669574738,"adjusted":0.12930400669574738,"volume":56557371,"complete":true},{"date":"2026-05-19","close":0.12591400742530823,"adjusted":0.12591400742530823,"volume":47453954,"complete":true},{"date":"2026-05-20","close":0.1288370043039322,"adjusted":0.1288370043039322,"volume":52675643,"complete":true},{"date":"2026-05-21","close":0.13217699527740479,"adjusted":0.13217699527740479,"volume":53168553,"complete":true},{"date":"2026-05-22","close":0.12670999765396118,"adjusted":0.12670999765396118,"volume":57811240,"complete":true},{"date":"2026-05-23","close":0.1301880031824112,"adjusted":0.1301880031824112,"volume":58846241,"complete":true},{"date":"2026-05-24","close":0.12541599571704865,"adjusted":0.12541599571704865,"volume":42432178,"complete":true},{"date":"2026-05-25","close":0.12952999770641327,"adjusted":0.12952999770641327,"volume":45413578,"complete":true},{"date":"2026-05-26","close":0.12776200473308563,"adjusted":0.12776200473308563,"volume":61667328,"complete":true},{"date":"2026-05-27","close":0.12377600371837616,"adjusted":0.12377600371837616,"volume":56881464,"complete":true},{"date":"2026-05-28","close":0.11873699724674225,"adjusted":0.11873699724674225,"volume":75429747,"complete":true},{"date":"2026-05-29","close":0.11860299855470657,"adjusted":0.11860299855470657,"volume":59709731,"complete":true},{"date":"2026-05-30","close":0.12012899667024612,"adjusted":0.12012899667024612,"volume":41085773,"complete":true},{"date":"2026-05-31","close":0.11831200122833252,"adjusted":0.11831200122833252,"volume":44288198,"complete":true},{"date":"2026-06-01","close":0.12363599985837936,"adjusted":0.12363599985837936,"volume":67624597,"complete":true},{"date":"2026-06-02","close":0.11541999876499176,"adjusted":0.11541999876499176,"volume":92420423,"complete":true},{"date":"2026-06-03","close":0.12301599979400635,"adjusted":0.12301599979400635,"volume":90519314,"complete":true},{"date":"2026-06-04","close":0.11190100014209747,"adjusted":0.11190100014209747,"volume":117707600,"complete":true},{"date":"2026-06-05","close":0.09750699996948242,"adjusted":0.09750699996948242,"volume":98605692,"complete":true},{"date":"2026-06-06","close":0.09370700269937515,"adjusted":0.09370700269937515,"volume":55103323,"complete":true},{"date":"2026-06-07","close":0.09703700244426727,"adjusted":0.09703700244426727,"volume":59494484,"complete":true},{"date":"2026-06-08","close":0.09582799673080444,"adjusted":0.09582799673080444,"volume":51444492,"complete":true},{"date":"2026-06-09","close":0.09679500013589859,"adjusted":0.09679500013589859,"volume":48435083,"complete":true},{"date":"2026-06-10","close":0.09098599851131439,"adjusted":0.09098599851131439,"volume":54777784,"complete":true},{"date":"2026-06-11","close":0.09508199989795685,"adjusted":0.09508199989795685,"volume":45161080,"complete":true},{"date":"2026-06-12","close":0.09964899718761444,"adjusted":0.09964899718761444,"volume":47511433,"complete":true},{"date":"2026-06-13","close":0.10711699724197388,"adjusted":0.10711699724197388,"volume":75309663,"complete":true},{"date":"2026-06-14","close":0.10845699906349182,"adjusted":0.10845699906349182,"volume":45482928,"complete":true},{"date":"2026-06-15","close":0.10856799781322479,"adjusted":0.10856799781322479,"volume":52416722,"complete":true},{"date":"2026-06-16","close":0.10883499681949615,"adjusted":0.10883499681949615,"volume":42893753,"complete":true},{"date":"2026-06-17","close":0.10861899703741074,"adjusted":0.10861899703741074,"volume":53000568,"complete":true},{"date":"2026-06-18","close":0.10910099744796753,"adjusted":0.10910099744796753,"volume":57997448,"complete":true},{"date":"2026-06-19","close":0.10353899747133255,"adjusted":0.10353899747133255,"volume":48148989,"complete":true},{"date":"2026-06-20","close":0.10352499783039093,"adjusted":0.10352499783039093,"volume":41109994,"complete":true},{"date":"2026-06-21","close":0.09949800372123718,"adjusted":0.09949800372123718,"volume":29600236,"complete":true},{"date":"2026-06-22","close":0.10057999938726425,"adjusted":0.10057999938726425,"volume":40743769,"complete":true},{"date":"2026-06-23","close":0.10121899843215942,"adjusted":0.10121899843215942,"volume":39114447,"complete":true},{"date":"2026-06-24","close":0.10423199832439423,"adjusted":0.10423199832439423,"volume":69796775,"complete":true},{"date":"2026-06-25","close":0.10548300296068192,"adjusted":0.10548300296068192,"volume":71414412,"complete":true},{"date":"2026-06-26","close":0.10563699901103973,"adjusted":0.10563699901103973,"volume":63433169,"complete":true},{"date":"2026-06-27","close":0.10062400251626968,"adjusted":0.10062400251626968,"volume":31833392,"complete":true},{"date":"2026-06-28","close":0.09987200051546097,"adjusted":0.09987200051546097,"volume":30126473,"complete":true},{"date":"2026-06-29","close":0.10017099976539612,"adjusted":0.10017099976539612,"volume":39952383,"complete":true},{"date":"2026-06-30","close":0.09589999914169312,"adjusted":0.09589999914169312,"volume":33587679,"complete":true},{"date":"2026-07-01","close":0.09457500278949738,"adjusted":0.09457500278949738,"volume":42239992,"complete":true},{"date":"2026-07-02","close":0.09882000088691711,"adjusted":0.09882000088691711,"volume":38056030,"complete":true},{"date":"2026-07-03","close":0.10705400258302689,"adjusted":0.10705400258302689,"volume":41473130,"complete":true},{"date":"2026-07-04","close":0.10755600035190582,"adjusted":0.10755600035190582,"volume":36126483,"complete":true},{"date":"2026-07-05","close":0.10832300037145615,"adjusted":0.10832300037145615,"volume":32508074,"complete":true},{"date":"2026-07-06","close":0.10717800259590149,"adjusted":0.10717800259590149,"volume":36306272,"complete":true},{"date":"2026-07-07","close":0.10214100033044815,"adjusted":0.10214100033044815,"volume":30674745,"complete":true},{"date":"2026-07-08","close":0.09930899739265442,"adjusted":0.09930899739265442,"volume":46271542,"complete":true},{"date":"2026-07-09","close":0.10202199965715408,"adjusted":0.10202199965715408,"volume":47666292,"complete":true},{"date":"2026-07-10","close":0.10337399691343307,"adjusted":0.10337399691343307,"volume":40345749,"complete":true},{"date":"2026-07-11","close":0.10187599807977676,"adjusted":0.10187599807977676,"volume":28049564,"complete":true},{"date":"2026-07-12","close":0.1001650020480156,"adjusted":0.1001650020480156,"volume":30751788,"complete":true},{"date":"2026-07-13","close":0.09815599769353867,"adjusted":0.09815599769353867,"volume":55605241,"complete":true},{"date":"2026-07-14","close":0.1015930026769638,"adjusted":0.1015930026769638,"volume":35364354,"complete":true},{"date":"2026-07-15","close":0.10213399678468704,"adjusted":0.10213399678468704,"volume":36594066,"complete":true},{"date":"2026-07-16","close":0.0985879972577095,"adjusted":0.0985879972577095,"volume":40216867,"complete":true},{"date":"2026-07-17","close":0.09599599987268448,"adjusted":0.09599599987268448,"volume":38142012,"complete":true},{"date":"2026-07-18","close":0.09528400003910065,"adjusted":0.09528400003910065,"volume":27163421,"complete":true},{"date":"2026-07-19","close":0.09487500041723251,"adjusted":0.09487500041723251,"volume":25930807,"complete":true},{"date":"2026-07-20","close":0.09410600364208221,"adjusted":0.09410600364208221,"volume":45138971,"complete":true},{"date":"2026-07-21","close":0.09791299700737,"adjusted":0.09791299700737,"volume":46981219,"complete":true},{"date":"2026-07-22","close":0.09688100218772888,"adjusted":0.09688100218772888,"volume":31034520,"complete":true},{"date":"2026-07-23","close":0.09252999722957611,"adjusted":0.09252999722957611,"volume":28798216,"complete":true},{"date":"2026-07-24","close":0.09240400046110153,"adjusted":0.09240400046110153,"volume":31419657,"complete":true},{"date":"2026-07-25","close":0.09222099930047989,"adjusted":0.09222099930047989,"volume":20058924,"complete":true},{"date":"2026-07-26","close":0.09505199640989304,"adjusted":0.09505199640989304,"volume":24504370,"complete":true},{"date":"2026-07-27","close":0.08712100237607956,"adjusted":0.08712100237607956,"volume":36476224,"complete":true},{"date":"2026-07-28","close":0.08912499994039536,"adjusted":0.08912499994039536,"volume":39264244,"complete":true},{"date":"2026-07-29","close":0.08921600133180618,"adjusted":0.08921600133180618,"volume":32229011,"complete":true},{"date":"2026-07-30","close":0.08795399963855743,"adjusted":0.08795399963855743,"volume":37650220,"complete":true},{"date":"2026-07-31","close":0.085037000477314,"adjusted":0.085037000477314,"volume":39062331,"complete":true},{"date":"2026-08-01","close":0.08295100182294846,"adjusted":0.08295100182294846,"volume":24341183,"complete":true},{"date":"2026-08-02","close":0.08650100231170654,"adjusted":0.08650100231170654,"volume":28626530,"complete":true},{"date":"2026-08-03","close":0.08815199881792068,"adjusted":0.08815199881792068,"volume":30313555,"complete":true},{"date":"2026-08-04","close":0.08891800045967102,"adjusted":0.08891800045967102,"volume":32103425,"complete":true},{"date":"2026-08-05","close":0.08787500113248825,"adjusted":0.08787500113248825,"volume":28955733,"complete":true},{"date":"2026-08-06","close":0.08602999895811081,"adjusted":0.08602999895811081,"volume":25470844,"complete":true},{"date":"2026-08-07","close":0.08612799644470215,"adjusted":0.08612799644470215,"volume":32589449,"complete":true},{"date":"2026-08-08","close":0.08868599683046341,"adjusted":0.08868599683046341,"volume":25003357,"complete":true},{"date":"2026-08-09","close":0.08801600337028503,"adjusted":0.08801600337028503,"volume":23047905,"complete":true},{"date":"2026-08-10","close":0.09123899787664413,"adjusted":0.09123899787664413,"volume":33509732,"complete":true},{"date":"2026-08-11","close":0.09109299629926682,"adjusted":0.09109299629926682,"volume":28144050,"complete":true},{"date":"2026-08-12","close":0.0859379991889,"adjusted":0.0859379991889,"volume":28206833,"complete":true},{"date":"2026-08-13","close":0.08865100145339966,"adjusted":0.08865100145339966,"volume":29933496,"complete":true},{"date":"2026-08-14","close":0.08623000234365463,"adjusted":0.08623000234365463,"volume":24146343,"complete":true},{"date":"2026-08-15","close":0.08482299745082855,"adjusted":0.08482299745082855,"volume":19374764,"complete":true},{"date":"2026-08-16","close":0.08328499644994736,"adjusted":0.08328499644994736,"volume":18825180,"complete":true},{"date":"2026-08-17","close":0.08418100327253342,"adjusted":0.08418100327253342,"volume":23198440,"complete":true},{"date":"2026-08-18","close":0.08201199769973755,"adjusted":0.08201199769973755,"volume":31674777,"complete":true},{"date":"2026-08-19","close":0.08993200212717056,"adjusted":0.08993200212717056,"volume":39700480,"complete":true},{"date":"2026-08-20","close":0.0980060026049614,"adjusted":0.0980060026049614,"volume":49174906,"complete":true},{"date":"2026-08-21","close":0.10707999765872955,"adjusted":0.10707999765872955,"volume":78683540,"complete":true},{"date":"2026-08-22","close":0.10911300033330917,"adjusted":0.10911300033330917,"volume":100796159,"complete":true},{"date":"2026-08-23","close":0.11225300282239914,"adjusted":0.11225300282239914,"volume":60413450,"complete":true},{"date":"2026-08-24","close":0.10757900029420853,"adjusted":0.10757900029420853,"volume":48022063,"complete":true},{"date":"2026-08-25","close":0.10130400210618973,"adjusted":0.10130400210618973,"volume":46410727,"complete":true},{"date":"2026-08-26","close":0.09903699904680252,"adjusted":0.09903699904680252,"volume":33080381,"complete":true},{"date":"2026-08-27","close":0.0972210019826889,"adjusted":0.0972210019826889,"volume":45138005,"complete":true},{"date":"2026-08-28","close":0.09009400010108948,"adjusted":0.09009400010108948,"volume":48152148,"complete":true},{"date":"2026-08-29","close":0.08873599767684937,"adjusted":0.08873599767684937,"volume":24449242,"complete":true},{"date":"2026-08-30","close":0.08638200163841248,"adjusted":0.08638200163841248,"volume":37517080,"complete":true},{"date":"2026-08-31","close":0.09372799843549728,"adjusted":0.09372799843549728,"volume":57459385,"complete":true},{"date":"2026-09-01","close":0.0951870009303093,"adjusted":0.0951870009303093,"volume":152898834,"complete":true},{"date":"2026-09-02","close":0.09894099831581116,"adjusted":0.09894099831581116,"volume":76279612,"complete":true},{"date":"2026-09-03","close":0.10126599669456482,"adjusted":0.10126599669456482,"volume":87435010,"complete":true},{"date":"2026-09-04","close":0.09802299737930298,"adjusted":0.09802299737930298,"volume":56106831,"complete":true},{"date":"2026-09-05","close":0.10764200240373611,"adjusted":0.10764200240373611,"volume":90142600,"complete":true},{"date":"2026-09-06","close":0.11000200361013412,"adjusted":0.11000200361013412,"volume":121190179,"complete":true},{"date":"2026-09-07","close":0.11050599813461304,"adjusted":0.11050599813461304,"volume":88765109,"complete":true},{"date":"2026-09-08","close":0.10525599867105484,"adjusted":0.10525599867105484,"volume":77523482,"complete":true},{"date":"2026-09-09","close":0.09950000047683716,"adjusted":0.09950000047683716,"volume":68168476,"complete":true},{"date":"2026-09-10","close":0.09380900114774704,"adjusted":0.09380900114774704,"volume":60527197,"complete":true},{"date":"2026-09-11","close":0.095490001142025,"adjusted":0.095490001142025,"volume":57195741,"complete":true},{"date":"2026-09-12","close":0.09575600177049637,"adjusted":0.09575600177049637,"volume":25551487,"complete":true},{"date":"2026-09-13","close":0.0947979986667633,"adjusted":0.0947979986667633,"volume":36139526,"complete":true},{"date":"2026-09-14","close":0.10210400074720383,"adjusted":0.10210400074720383,"volume":87293700,"complete":true},{"date":"2026-09-15","close":0.09368199855089188,"adjusted":0.09368199855089188,"volume":92884023,"complete":true},{"date":"2026-09-16","close":0.09576000273227692,"adjusted":0.09576000273227692,"volume":64529340,"complete":true},{"date":"2026-09-17","close":0.1010190024971962,"adjusted":0.1010190024971962,"volume":59682729,"complete":true},{"date":"2026-09-18","close":0.1208140030503273,"adjusted":0.1208140030503273,"volume":142445977,"complete":true},{"date":"2026-09-19","close":0.12153100222349167,"adjusted":0.12153100222349167,"volume":144154581,"complete":true},{"date":"2026-09-20","close":0.12511099874973297,"adjusted":0.12511099874973297,"volume":110535166,"complete":true},{"date":"2026-09-21","close":0.12743300199508667,"adjusted":0.12743300199508667,"volume":141851731,"complete":true},{"date":"2026-09-22","close":0.13508200645446777,"adjusted":0.13508200645446777,"volume":130159159,"complete":true},{"date":"2026-09-23","close":0.12278299778699875,"adjusted":0.12278299778699875,"volume":145555079,"complete":true},{"date":"2026-09-24","close":0.13158400356769562,"adjusted":0.13158400356769562,"volume":110432591,"complete":true},{"date":"2026-09-25","close":0.1463409960269928,"adjusted":0.1463409960269928,"volume":117293220,"complete":true},{"date":"2026-09-26","close":0.14402300119400024,"adjusted":0.14402300119400024,"volume":91490390,"complete":true},{"date":"2026-09-27","close":0.14919599890708923,"adjusted":0.14919599890708923,"volume":64795912,"complete":true},{"date":"2026-09-28","close":0.1340779960155487,"adjusted":0.1340779960155487,"volume":101522675,"complete":true},{"date":"2026-09-29","close":0.12874099612236023,"adjusted":0.12874099612236023,"volume":104886080,"complete":true},{"date":"2026-09-30","close":0.12945500016212463,"adjusted":0.12945500016212463,"volume":117083078,"complete":true},{"date":"2026-10-01","close":0.12798599898815155,"adjusted":0.12798599898815155,"volume":104264544,"complete":true},{"date":"2026-10-02","close":0.12719200551509857,"adjusted":0.12719200551509857,"volume":110796073,"complete":true},{"date":"2026-10-03","close":0.13634899258613586,"adjusted":0.13634899258613586,"volume":82582934,"complete":true},{"date":"2026-10-04","close":0.13414700329303741,"adjusted":0.13414700329303741,"volume":58135174,"complete":true},{"date":"2026-10-05","close":0.13853800296783447,"adjusted":0.13853800296783447,"volume":95921294,"complete":true},{"date":"2026-10-06","close":0.1304820030927658,"adjusted":0.1304820030927658,"volume":74168143,"complete":true},{"date":"2026-10-07","close":0.12337800115346909,"adjusted":0.12337800115346909,"volume":102277412,"complete":true},{"date":"2026-10-08","close":0.11902099847793579,"adjusted":0.11902099847793579,"volume":120649945,"complete":true},{"date":"2026-10-09","close":0.1324560046195984,"adjusted":0.1324560046195984,"volume":99055413,"complete":true},{"date":"2026-10-11","close":0.14298999309539795,"adjusted":0.14298999309539795,"volume":147045392,"complete":false}],"supply":[{"date":"2023-04-30","value":323667988.0},{"date":"2024-04-30","value":1086889963.0},{"date":"2025-04-30","value":1643202640.0},{"date":"2026-04-30","value":2231559243.0},{"date":"2026-09-30","value":2290952415.0}],"analysis":{"all":{"models":{"levels":{"status":"ok","n":5,"small_sample":true,"r2":0.616387,"coefficients":{"intercept":29.39073742,"log_supply":-1.43002716},"holdout_r2":null},"linear":{"status":"ok","n":5,"small_sample":true,"r2":0.804546,"coefficients":{"intercept":3.02150897,"supply_millions":-0.00124292},"holdout_r2":null},"returns":{"status":"not_comparable","n":0,"r2":null,"coefficients":{},"holdout_r2":null},"market":{"status":"not_comparable","n":0,"r2":null,"coefficients":{},"holdout_r2":null}},"events":[],"event_count":0,"mean_after":null,"mean_before":null,"turns":0,"window":["2022-05-31","2026-10-09"],"benchmark":"BTC","as_of":"current_reconstruction"},"1y":{"models":{"levels":{"status":"insufficient","n":2,"r2":null,"coefficients":{},"holdout_r2":null},"linear":{"status":"insufficient","n":2,"r2":null,"coefficients":{},"holdout_r2":null},"returns":{"status":"not_comparable","n":0,"r2":null,"coefficients":{},"holdout_r2":null},"market":{"status":"not_comparable","n":0,"r2":null,"coefficients":{},"holdout_r2":null}},"events":[],"event_count":0,"mean_after":null,"mean_before":null,"turns":0,"window":["2025-10-11","2026-10-09"],"benchmark":"BTC","as_of":"current_reconstruction"},"3m":{"models":{"levels":{"status":"insufficient","n":1,"r2":null,"coefficients":{},"holdout_r2":null},"linear":{"status":"insufficient","n":1,"r2":null,"coefficients":{},"holdout_r2":null},"returns":{"status":"not_comparable","n":0,"r2":null,"coefficients":{},"holdout_r2":null},"market":{"status":"not_comparable","n":0,"r2":null,"coefficients":{},"holdout_r2":null}},"events":[],"event_count":0,"mean_after":null,"mean_before":null,"turns":0,"window":["2026-07-11","2026-10-09"],"benchmark":"BTC","as_of":"current_reconstruction"}},"price_source":{"symbol":"OP-USD","currency":"USD","interval":"1d","retrieved_at":"2026-10-11T02:00:23.373896Z","source_url":"https://query1.finance.yahoo.com/v8/finance/chart/OP-USD?interval=1d&period1=1653955200&period2=1791684023&events=splits%2Cdiv","sha256":"f60e9ddc2102791465c582730943b9d2d59c062aef5147f20e5ca43be9b5ccb9"},"schedule_source":{"kind":"issuer_live_table","checked_at":"2026-10-11T02:00:24.264700+00:00","url":"https://docs.google.com/spreadsheets/d/1qVMhLmmch3s6XSbiBe8hgD4ntMkPIOhc1WrhsYsQc7M/export?format=csv","sha256":"9894b024a86503376c89e8f2b246d17a74b2d7389b420b0e494a5baf156754b4"},"schedule_error":null,"state":"current","last_attempt":"2026-10-11T02:00:21.901049+00:00","error":null,"benchmark_as_of":"2026-10-11"},{"id":"TIA","definition":{"id":"TIA","name":"Celestia","category":"token","price_symbol":"TIA-USD","price_start":"2023-10-31","unit":"TIA","supply_label":"Genesis allocation available","basis":"Original 1B token allocations, including continuous vesting; excludes staking inflation.","coverage":"dated","notes":["Continuous vesting is drawn continuously. October 30 anniversaries follow the issuer\u2019s leap-year clarification.","Governance-controlled available tokens are not necessarily circulating."],"releases":[{"id":"celestia-2023-10-31-genesis-availability","date":"2023-10-31","amount":266975000.0,"label":"Genesis availability","source":"celestia","detail":"Public allocation plus one-quarter of R&D and ecosystem allocation.","precision":"day","kind":"initial","eligible":true},{"id":"celestia-2024-10-30-year-one-cliff","date":"2024-10-30","amount":177366666.66666666,"label":"Year-one cliff","source":"celestia","detail":"One-third of initial core contributor and early-backer allocations.","precision":"day","kind":"cliff","eligible":true}],"streams":[{"start":"2024-10-30","end":"2027-10-30","amount":200925000.0,"label":"R&D + ecosystem","source":"celestia"},{"start":"2024-10-30","end":"2026-10-30","amount":117600000.0,"label":"Core contributor remainder","source":"celestia"},{"start":"2024-10-30","end":"2025-10-30","amount":237133333.33333334,"label":"Early-backer remainder","source":"celestia"}],"sources":[{"id":"celestia","title":"Celestia \u00b7 genesis supply and unlocks","url":"https://docs.celestia.org/learn/TIA/staking-governance-supply/","kind":"protocol","reviewed_at":"2026-10-10","sha256":"c50f54b0ae9c0c832f61a08807acfa81695d8a7527f64cf009656164c10f1e9f"}],"cik":null,"dynamic":null},"prices":[{"date":"2023-10-31","close":0.002130999928340316,"adjusted":0.002130999928340316,"volume":0,"complete":true},{"date":"2023-11-01","close":0.002211000071838498,"adjusted":0.002211000071838498,"volume":0,"complete":true},{"date":"2023-11-02","close":0.0021879998967051506,"adjusted":0.0021879998967051506,"volume":0,"complete":true},{"date":"2023-11-03","close":0.0022249999456107616,"adjusted":0.0022249999456107616,"volume":0,"complete":true},{"date":"2023-11-04","close":0.0023620000574737787,"adjusted":0.0023620000574737787,"volume":0,"complete":true},{"date":"2023-11-05","close":0.002167999977245927,"adjusted":0.002167999977245927,"volume":0,"complete":true},{"date":"2023-11-06","close":0.0021649999544024467,"adjusted":0.0021649999544024467,"volume":0,"complete":true},{"date":"2023-11-07","close":0.0021589999087154865,"adjusted":0.0021589999087154865,"volume":0,"complete":true},{"date":"2023-11-08","close":0.0021329999435693026,"adjusted":0.0021329999435693026,"volume":0,"complete":true},{"date":"2023-11-09","close":0.00203000009059906,"adjusted":0.00203000009059906,"volume":0,"complete":true},{"date":"2023-11-10","close":0.0019630000460892916,"adjusted":0.0019630000460892916,"volume":0,"complete":true},{"date":"2023-11-11","close":0.0019420000026002526,"adjusted":0.0019420000026002526,"volume":0,"complete":true},{"date":"2023-11-12","close":0.002581000095233321,"adjusted":0.002581000095233321,"volume":0,"complete":true},{"date":"2023-11-13","close":0.0023719999007880688,"adjusted":0.0023719999007880688,"volume":0,"complete":true},{"date":"2023-11-14","close":0.002266000024974346,"adjusted":0.002266000024974346,"volume":0,"complete":true},{"date":"2023-11-15","close":0.002025000052526593,"adjusted":0.002025000052526593,"volume":0,"complete":true},{"date":"2023-11-16","close":0.0026340000331401825,"adjusted":0.0026340000331401825,"volume":0,"complete":true},{"date":"2023-11-17","close":0.002205000026151538,"adjusted":0.002205000026151538,"volume":0,"complete":true},{"date":"2023-11-18","close":0.002205000026151538,"adjusted":0.002205000026151538,"volume":0,"complete":true},{"date":"2023-11-19","close":0.003010000102221966,"adjusted":0.003010000102221966,"volume":0,"complete":true},{"date":"2023-11-20","close":0.0024109999649226665,"adjusted":0.0024109999649226665,"volume":0,"complete":true},{"date":"2023-11-21","close":0.002630000002682209,"adjusted":0.002630000002682209,"volume":0,"complete":true},{"date":"2023-11-22","close":0.003046999918296933,"adjusted":0.003046999918296933,"volume":0,"complete":true},{"date":"2023-11-23","close":0.003195999888703227,"adjusted":0.003195999888703227,"volume":0,"complete":true},{"date":"2023-11-24","close":0.002736999886110425,"adjusted":0.002736999886110425,"volume":0,"complete":true},{"date":"2023-11-25","close":0.002572000026702881,"adjusted":0.002572000026702881,"volume":0,"complete":true},{"date":"2023-11-26","close":0.0025710000190883875,"adjusted":0.0025710000190883875,"volume":0,"complete":true},{"date":"2023-11-27","close":0.0027409999165683985,"adjusted":0.0027409999165683985,"volume":0,"complete":true},{"date":"2023-11-28","close":0.0034000000450760126,"adjusted":0.0034000000450760126,"volume":0,"complete":true},{"date":"2023-11-29","close":0.0026650000363588333,"adjusted":0.0026650000363588333,"volume":0,"complete":true},{"date":"2023-11-30","close":0.0037040000315755606,"adjusted":0.0037040000315755606,"volume":0,"complete":true},{"date":"2023-12-01","close":0.0038999998942017555,"adjusted":0.0038999998942017555,"volume":0,"complete":true},{"date":"2023-12-02","close":0.002337000099942088,"adjusted":0.002337000099942088,"volume":0,"complete":true},{"date":"2023-12-03","close":0.0024309998843818903,"adjusted":0.0024309998843818903,"volume":0,"complete":true},{"date":"2023-12-04","close":0.0028810000512748957,"adjusted":0.0028810000512748957,"volume":0,"complete":true},{"date":"2023-12-05","close":0.008756999857723713,"adjusted":0.008756999857723713,"volume":0,"complete":true},{"date":"2023-12-06","close":0.016526000574231148,"adjusted":0.016526000574231148,"volume":0,"complete":true},{"date":"2023-12-07","close":0.018988000229001045,"adjusted":0.018988000229001045,"volume":0,"complete":true},{"date":"2023-12-08","close":0.01720700040459633,"adjusted":0.01720700040459633,"volume":0,"complete":true},{"date":"2023-12-09","close":0.02748899906873703,"adjusted":0.02748899906873703,"volume":0,"complete":true},{"date":"2023-12-10","close":0.01759899966418743,"adjusted":0.01759899966418743,"volume":0,"complete":true},{"date":"2023-12-11","close":0.01489999983459711,"adjusted":0.01489999983459711,"volume":0,"complete":true},{"date":"2023-12-12","close":0.00926399976015091,"adjusted":0.00926399976015091,"volume":128797,"complete":true},{"date":"2023-12-13","close":0.008011000230908394,"adjusted":0.008011000230908394,"volume":59418,"complete":true},{"date":"2023-12-14","close":0.008972999639809132,"adjusted":0.008972999639809132,"volume":62409,"complete":true},{"date":"2023-12-15","close":0.007765000220388174,"adjusted":0.007765000220388174,"volume":84616,"complete":true},{"date":"2023-12-16","close":0.006006000097841024,"adjusted":0.006006000097841024,"volume":33159,"complete":true},{"date":"2023-12-17","close":0.0073529998771846294,"adjusted":0.0073529998771846294,"volume":27301,"complete":true},{"date":"2023-12-18","close":0.006033000070601702,"adjusted":0.006033000070601702,"volume":26971,"complete":true},{"date":"2023-12-19","close":0.0038270000368356705,"adjusted":0.0038270000368356705,"volume":14430,"complete":true},{"date":"2023-12-20","close":0.005462000146508217,"adjusted":0.005462000146508217,"volume":3455,"complete":true},{"date":"2023-12-21","close":0.007302999962121248,"adjusted":0.007302999962121248,"volume":18587,"complete":true},{"date":"2023-12-22","close":0.007631000131368637,"adjusted":0.007631000131368637,"volume":18965,"complete":true},{"date":"2023-12-23","close":0.00784400012344122,"adjusted":0.00784400012344122,"volume":4979,"complete":true},{"date":"2023-12-24","close":0.007224999833852053,"adjusted":0.007224999833852053,"volume":13366,"complete":true},{"date":"2023-12-25","close":0.006593000143766403,"adjusted":0.006593000143766403,"volume":19093,"complete":true},{"date":"2023-12-26","close":0.006087000016123056,"adjusted":0.006087000016123056,"volume":3875,"complete":true},{"date":"2023-12-27","close":0.007096999790519476,"adjusted":0.007096999790519476,"volume":6544,"complete":true},{"date":"2023-12-28","close":0.005919999908655882,"adjusted":0.005919999908655882,"volume":12079,"complete":true},{"date":"2023-12-29","close":0.0065299998968839645,"adjusted":0.0065299998968839645,"volume":6292,"complete":true},{"date":"2023-12-30","close":0.0063599999994039536,"adjusted":0.0063599999994039536,"volume":13774,"complete":true},{"date":"2023-12-31","close":0.0069320001639425755,"adjusted":0.0069320001639425755,"volume":1412,"complete":true},{"date":"2024-01-01","close":0.006118000019341707,"adjusted":0.006118000019341707,"volume":2598,"complete":true},{"date":"2024-01-02","close":0.0063669998198747635,"adjusted":0.0063669998198747635,"volume":7138,"complete":true},{"date":"2024-01-03","close":0.006262000184506178,"adjusted":0.006262000184506178,"volume":15534,"complete":true},{"date":"2024-01-04","close":0.007215999998152256,"adjusted":0.007215999998152256,"volume":15228,"complete":true},{"date":"2024-01-05","close":0.007697000168263912,"adjusted":0.007697000168263912,"volume":26312,"complete":true},{"date":"2024-01-06","close":0.0069679999724030495,"adjusted":0.0069679999724030495,"volume":8349,"complete":true},{"date":"2024-01-07","close":0.006686999928206205,"adjusted":0.006686999928206205,"volume":10718,"complete":true},{"date":"2024-01-08","close":0.006579999811947346,"adjusted":0.006579999811947346,"volume":9539,"complete":true},{"date":"2024-01-09","close":0.007110000122338533,"adjusted":0.007110000122338533,"volume":14086,"complete":true},{"date":"2024-01-10","close":0.008264999836683273,"adjusted":0.008264999836683273,"volume":16655,"complete":true},{"date":"2024-01-11","close":0.007511000148952007,"adjusted":0.007511000148952007,"volume":14090,"complete":true},{"date":"2024-01-12","close":0.0070409998297691345,"adjusted":0.0070409998297691345,"volume":16495,"complete":true},{"date":"2024-01-13","close":0.007586999796330929,"adjusted":0.007586999796330929,"volume":8922,"complete":true},{"date":"2024-01-14","close":0.007799000013619661,"adjusted":0.007799000013619661,"volume":6103,"complete":true},{"date":"2024-01-15","close":0.007987000048160553,"adjusted":0.007987000048160553,"volume":11120,"complete":true},{"date":"2024-01-16","close":0.007714000064879656,"adjusted":0.007714000064879656,"volume":29585,"complete":true},{"date":"2024-01-17","close":0.007993999868631363,"adjusted":0.007993999868631363,"volume":15267,"complete":true},{"date":"2024-01-18","close":0.007563000079244375,"adjusted":0.007563000079244375,"volume":10340,"complete":true},{"date":"2024-01-19","close":0.008963000029325485,"adjusted":0.008963000029325485,"volume":22364,"complete":true},{"date":"2024-01-20","close":0.008574999868869781,"adjusted":0.008574999868869781,"volume":5091,"complete":true},{"date":"2024-01-21","close":0.009557999670505524,"adjusted":0.009557999670505524,"volume":12880,"complete":true},{"date":"2024-01-22","close":0.00800199992954731,"adjusted":0.00800199992954731,"volume":26669,"complete":true},{"date":"2024-01-23","close":0.007952000014483929,"adjusted":0.007952000014483929,"volume":17235,"complete":true},{"date":"2024-01-24","close":0.00802099984139204,"adjusted":0.00802099984139204,"volume":7736,"complete":true},{"date":"2024-01-25","close":0.007910000160336494,"adjusted":0.007910000160336494,"volume":7304,"complete":true},{"date":"2024-01-26","close":0.008861999958753586,"adjusted":0.008861999958753586,"volume":20474,"complete":true},{"date":"2024-01-27","close":0.00974700041115284,"adjusted":0.00974700041115284,"volume":9627,"complete":true},{"date":"2024-01-28","close":0.009394999593496323,"adjusted":0.009394999593496323,"volume":9800,"complete":true},{"date":"2024-01-29","close":0.010266999714076519,"adjusted":0.010266999714076519,"volume":12634,"complete":true},{"date":"2024-01-30","close":0.011044999584555626,"adjusted":0.011044999584555626,"volume":44394,"complete":true},{"date":"2024-01-31","close":0.011055000126361847,"adjusted":0.011055000126361847,"volume":43736,"complete":true},{"date":"2024-02-01","close":0.014247000217437744,"adjusted":0.014247000217437744,"volume":83385,"complete":true},{"date":"2024-02-02","close":0.014400999993085861,"adjusted":0.014400999993085861,"volume":19442,"complete":true},{"date":"2024-02-03","close":0.01501999981701374,"adjusted":0.01501999981701374,"volume":14927,"complete":true},{"date":"2024-02-04","close":0.014276999980211258,"adjusted":0.014276999980211258,"volume":19219,"complete":true},{"date":"2024-02-05","close":0.014317000284790993,"adjusted":0.014317000284790993,"volume":12224,"complete":true},{"date":"2024-02-06","close":0.014287999831140041,"adjusted":0.014287999831140041,"volume":16114,"complete":true},{"date":"2024-02-07","close":0.013958999887108803,"adjusted":0.013958999887108803,"volume":13481,"complete":true},{"date":"2024-02-08","close":0.014348000288009644,"adjusted":0.014348000288009644,"volume":11915,"complete":true},{"date":"2024-02-09","close":0.014817999675869942,"adjusted":0.014817999675869942,"volume":11138,"complete":true},{"date":"2024-02-10","close":0.014411999844014645,"adjusted":0.014411999844014645,"volume":8686,"complete":true},{"date":"2024-02-11","close":0.013598999939858913,"adjusted":0.013598999939858913,"volume":15429,"complete":true},{"date":"2024-02-12","close":0.014148999936878681,"adjusted":0.014148999936878681,"volume":6163,"complete":true},{"date":"2024-02-13","close":0.013787000440061092,"adjusted":0.013787000440061092,"volume":45588,"complete":true},{"date":"2024-02-14","close":0.014070999808609486,"adjusted":0.014070999808609486,"volume":28303,"complete":true},{"date":"2024-02-15","close":0.01370299980044365,"adjusted":0.01370299980044365,"volume":4518,"complete":true},{"date":"2024-02-16","close":0.013128000311553478,"adjusted":0.013128000311553478,"volume":11142,"complete":true},{"date":"2024-02-17","close":0.012600000016391277,"adjusted":0.012600000016391277,"volume":11298,"complete":true},{"date":"2024-02-18","close":0.013155000284314156,"adjusted":0.013155000284314156,"volume":9599,"complete":true},{"date":"2024-02-19","close":0.014666000381112099,"adjusted":0.014666000381112099,"volume":30511,"complete":true},{"date":"2024-02-20","close":0.014042999595403671,"adjusted":0.014042999595403671,"volume":13046,"complete":true},{"date":"2024-02-21","close":0.013352000154554844,"adjusted":0.013352000154554844,"volume":27924,"complete":true},{"date":"2024-02-22","close":0.01245300006121397,"adjusted":0.01245300006121397,"volume":18503,"complete":true},{"date":"2024-02-23","close":0.012152999639511108,"adjusted":0.012152999639511108,"volume":7675,"complete":true},{"date":"2024-02-24","close":0.011997000314295292,"adjusted":0.011997000314295292,"volume":19856,"complete":true},{"date":"2024-02-25","close":0.011730999685823917,"adjusted":0.011730999685823917,"volume":4542,"complete":true},{"date":"2024-02-26","close":0.012246999889612198,"adjusted":0.012246999889612198,"volume":5465,"complete":true},{"date":"2024-02-27","close":0.011517999693751335,"adjusted":0.011517999693751335,"volume":10435,"complete":true},{"date":"2024-02-28","close":0.011068000458180904,"adjusted":0.011068000458180904,"volume":10887,"complete":true},{"date":"2024-02-29","close":0.011979999952018261,"adjusted":0.011979999952018261,"volume":4080,"complete":true},{"date":"2024-03-01","close":0.012191999703645706,"adjusted":0.012191999703645706,"volume":546,"complete":true},{"date":"2024-03-02","close":0.010325999930500984,"adjusted":0.010325999930500984,"volume":20871,"complete":true},{"date":"2024-03-03","close":0.005888999905437231,"adjusted":0.005888999905437231,"volume":53013,"complete":true},{"date":"2024-03-04","close":0.007505999878048897,"adjusted":0.007505999878048897,"volume":4739,"complete":true},{"date":"2024-03-05","close":0.005572000052779913,"adjusted":0.005572000052779913,"volume":8040,"complete":true},{"date":"2024-03-06","close":0.008701999671757221,"adjusted":0.008701999671757221,"volume":8911,"complete":true},{"date":"2024-03-07","close":0.007606999948620796,"adjusted":0.007606999948620796,"volume":8016,"complete":true},{"date":"2024-03-08","close":0.008349999785423279,"adjusted":0.008349999785423279,"volume":3864,"complete":true},{"date":"2024-03-09","close":0.005497000180184841,"adjusted":0.005497000180184841,"volume":515,"complete":true},{"date":"2024-03-10","close":0.007158999796956778,"adjusted":0.007158999796956778,"volume":7282,"complete":true},{"date":"2024-03-11","close":0.005936000030487776,"adjusted":0.005936000030487776,"volume":3957,"complete":true},{"date":"2024-03-12","close":0.006659999955445528,"adjusted":0.006659999955445528,"volume":2728,"complete":true},{"date":"2024-03-13","close":0.00773700000718236,"adjusted":0.00773700000718236,"volume":6604,"complete":true},{"date":"2024-03-14","close":0.007410999853163958,"adjusted":0.007410999853163958,"volume":915,"complete":true},{"date":"2024-03-15","close":0.007892999798059464,"adjusted":0.007892999798059464,"volume":1642,"complete":true},{"date":"2024-03-16","close":0.008999999612569809,"adjusted":0.008999999612569809,"volume":35505,"complete":true},{"date":"2024-03-17","close":0.007393000181764364,"adjusted":0.007393000181764364,"volume":14023,"complete":true},{"date":"2024-03-18","close":0.0062060002237558365,"adjusted":0.0062060002237558365,"volume":996,"complete":true},{"date":"2024-03-19","close":0.010932999663054943,"adjusted":0.010932999663054943,"volume":37668,"complete":true},{"date":"2024-03-20","close":0.012272000312805176,"adjusted":0.012272000312805176,"volume":23277,"complete":true},{"date":"2024-03-21","close":0.01018300000578165,"adjusted":0.01018300000578165,"volume":17903,"complete":true},{"date":"2024-03-22","close":0.009434999898076057,"adjusted":0.009434999898076057,"volume":3109,"complete":true},{"date":"2024-03-23","close":0.009538999758660793,"adjusted":0.009538999758660793,"volume":4469,"complete":true},{"date":"2024-03-24","close":0.009677999652922153,"adjusted":0.009677999652922153,"volume":1624,"complete":true},{"date":"2024-03-25","close":0.010503999888896942,"adjusted":0.010503999888896942,"volume":10610,"complete":true},{"date":"2024-03-26","close":7149.4150390625,"adjusted":7149.4150390625,"volume":9044,"complete":true},{"date":"2024-03-27","close":298.85845947265625,"adjusted":298.85845947265625,"volume":71207,"complete":true},{"date":"2024-03-28","close":0.01308200042694807,"adjusted":0.01308200042694807,"volume":37129,"complete":true},{"date":"2024-03-29","close":0.01308200042694807,"adjusted":0.01308200042694807,"volume":14022,"complete":true},{"date":"2024-03-30","close":68.25019836425781,"adjusted":68.25019836425781,"volume":73114,"complete":true},{"date":"2024-03-31","close":0.01789500005543232,"adjusted":0.01789500005543232,"volume":118794,"complete":true},{"date":"2024-04-01","close":0.017246000468730927,"adjusted":0.017246000468730927,"volume":71336,"complete":true},{"date":"2024-04-02","close":0.015484999865293503,"adjusted":0.015484999865293503,"volume":34736,"complete":true},{"date":"2024-04-03","close":0.0155239999294281,"adjusted":0.0155239999294281,"volume":10799,"complete":true},{"date":"2024-04-04","close":0.01538500003516674,"adjusted":0.01538500003516674,"volume":10715,"complete":true},{"date":"2024-04-05","close":0.01571200042963028,"adjusted":0.01571200042963028,"volume":9298,"complete":true},{"date":"2024-04-06","close":0.01544100046157837,"adjusted":0.01544100046157837,"volume":12724,"complete":true},{"date":"2024-04-07","close":0.015692999586462975,"adjusted":0.015692999586462975,"volume":7957,"complete":true},{"date":"2024-04-08","close":0.01425199955701828,"adjusted":0.01425199955701828,"volume":43059,"complete":true},{"date":"2024-04-09","close":0.013162000104784966,"adjusted":0.013162000104784966,"volume":12842,"complete":true},{"date":"2024-04-10","close":0.012625000439584255,"adjusted":0.012625000439584255,"volume":5439,"complete":true},{"date":"2024-04-11","close":0.012238999828696251,"adjusted":0.012238999828696251,"volume":4888,"complete":true},{"date":"2024-04-12","close":0.011405999772250652,"adjusted":0.011405999772250652,"volume":6047,"complete":true},{"date":"2024-04-13","close":0.010703000240027905,"adjusted":0.010703000240027905,"volume":8888,"complete":true},{"date":"2024-04-14","close":0.011490000411868095,"adjusted":0.011490000411868095,"volume":9014,"complete":true},{"date":"2024-04-15","close":0.011370000429451466,"adjusted":0.011370000429451466,"volume":5265,"complete":true},{"date":"2024-04-16","close":0.011442000046372414,"adjusted":0.011442000046372414,"volume":6569,"complete":true},{"date":"2024-04-17","close":0.030239000916481018,"adjusted":0.030239000916481018,"volume":13219,"complete":true},{"date":"2024-04-18","close":0.019488999620079994,"adjusted":0.019488999620079994,"volume":9516,"complete":true},{"date":"2024-04-19","close":0.028270000591874123,"adjusted":0.028270000591874123,"volume":4522,"complete":true},{"date":"2024-04-20","close":0.02486399933695793,"adjusted":0.02486399933695793,"volume":5208,"complete":true},{"date":"2024-04-21","close":0.02528899908065796,"adjusted":0.02528899908065796,"volume":4317,"complete":true},{"date":"2024-04-22","close":0.03578199818730354,"adjusted":0.03578199818730354,"volume":3247,"complete":true},{"date":"2024-04-23","close":0.017423000186681747,"adjusted":0.017423000186681747,"volume":10004,"complete":true},{"date":"2024-04-24","close":0.020237000659108162,"adjusted":0.020237000659108162,"volume":14107,"complete":true},{"date":"2024-04-25","close":0.01305100042372942,"adjusted":0.01305100042372942,"volume":18342,"complete":true},{"date":"2024-04-26","close":0.023990999907255173,"adjusted":0.023990999907255173,"volume":8516,"complete":true},{"date":"2024-04-27","close":0.031204000115394592,"adjusted":0.031204000115394592,"volume":7168,"complete":true},{"date":"2024-04-28","close":0.025786999613046646,"adjusted":0.025786999613046646,"volume":7120,"complete":true},{"date":"2024-04-29","close":0.026822999119758606,"adjusted":0.026822999119758606,"volume":2112,"complete":true},{"date":"2024-04-30","close":0.013055000454187393,"adjusted":0.013055000454187393,"volume":4191,"complete":true},{"date":"2024-05-01","close":0.014673000201582909,"adjusted":0.014673000201582909,"volume":11450,"complete":true},{"date":"2024-05-02","close":0.014039999805390835,"adjusted":0.014039999805390835,"volume":7500,"complete":true},{"date":"2024-05-03","close":0.013415000401437283,"adjusted":0.013415000401437283,"volume":9495,"complete":true},{"date":"2024-05-04","close":0.01397200021892786,"adjusted":0.01397200021892786,"volume":36645,"complete":true},{"date":"2024-05-05","close":0.01433200016617775,"adjusted":0.01433200016617775,"volume":10045,"complete":true},{"date":"2024-05-06","close":0.022158000618219376,"adjusted":0.022158000618219376,"volume":5520,"complete":true},{"date":"2024-05-07","close":0.013907000422477722,"adjusted":0.013907000422477722,"volume":7065,"complete":true},{"date":"2024-05-08","close":0.0134680001065135,"adjusted":0.0134680001065135,"volume":681,"complete":true},{"date":"2024-05-09","close":0.013775999657809734,"adjusted":0.013775999657809734,"volume":809,"complete":true},{"date":"2024-05-10","close":0.013105999678373337,"adjusted":0.013105999678373337,"volume":10203,"complete":true},{"date":"2024-05-11","close":0.011353000067174435,"adjusted":0.011353000067174435,"volume":8961,"complete":true},{"date":"2024-05-12","close":0.011951000429689884,"adjusted":0.011951000429689884,"volume":1509,"complete":true},{"date":"2024-05-13","close":0.01146399974822998,"adjusted":0.01146399974822998,"volume":647,"complete":true},{"date":"2024-05-14","close":0.012240000069141388,"adjusted":0.012240000069141388,"volume":8356,"complete":true},{"date":"2024-05-15","close":0.013008000329136848,"adjusted":0.013008000329136848,"volume":3781,"complete":true},{"date":"2024-05-16","close":0.013127000071108341,"adjusted":0.013127000071108341,"volume":10005,"complete":true},{"date":"2024-05-17","close":0.013003000058233738,"adjusted":0.013003000058233738,"volume":14550,"complete":true},{"date":"2024-05-18","close":0.012938999570906162,"adjusted":0.012938999570906162,"volume":1083,"complete":true},{"date":"2024-05-19","close":0.012748000212013721,"adjusted":0.012748000212013721,"volume":1009,"complete":true},{"date":"2024-05-20","close":0.015698999166488647,"adjusted":0.015698999166488647,"volume":10368,"complete":true},{"date":"2024-05-21","close":0.014551999978721142,"adjusted":0.014551999978721142,"volume":4207,"complete":true},{"date":"2024-05-22","close":0.008070999756455421,"adjusted":0.008070999756455421,"volume":3388,"complete":true},{"date":"2024-05-23","close":0.011481000110507011,"adjusted":0.011481000110507011,"volume":3163,"complete":true},{"date":"2024-05-24","close":0.012930000200867653,"adjusted":0.012930000200867653,"volume":1669,"complete":true},{"date":"2024-05-25","close":0.012218999676406384,"adjusted":0.012218999676406384,"volume":548,"complete":true},{"date":"2024-05-26","close":0.0022960000205785036,"adjusted":0.0022960000205785036,"volume":3869,"complete":true},{"date":"2024-05-27","close":0.008684000000357628,"adjusted":0.008684000000357628,"volume":4043,"complete":true},{"date":"2024-05-28","close":0.007286999840289354,"adjusted":0.007286999840289354,"volume":7754,"complete":true},{"date":"2024-05-29","close":0.009325999766588211,"adjusted":0.009325999766588211,"volume":3754,"complete":true},{"date":"2024-05-30","close":0.007581999991089106,"adjusted":0.007581999991089106,"volume":658,"complete":true},{"date":"2024-05-31","close":0.009863999672234058,"adjusted":0.009863999672234058,"volume":769,"complete":true},{"date":"2024-06-01","close":0.00867099966853857,"adjusted":0.00867099966853857,"volume":2729,"complete":true},{"date":"2024-06-02","close":0.008623999543488026,"adjusted":0.008623999543488026,"volume":405,"complete":true},{"date":"2024-06-03","close":0.009177999570965767,"adjusted":0.009177999570965767,"volume":489,"complete":true},{"date":"2024-06-04","close":0.00783700030297041,"adjusted":0.00783700030297041,"volume":834,"complete":true},{"date":"2024-06-05","close":0.009872999973595142,"adjusted":0.009872999973595142,"volume":4020,"complete":true},{"date":"2024-06-06","close":0.009500999934971333,"adjusted":0.009500999934971333,"volume":6479,"complete":true},{"date":"2024-06-07","close":0.009197999723255634,"adjusted":0.009197999723255634,"volume":281,"complete":true},{"date":"2024-06-08","close":0.009371000342071056,"adjusted":0.009371000342071056,"volume":2462,"complete":true},{"date":"2024-06-09","close":0.009046000428497791,"adjusted":0.009046000428497791,"volume":107,"complete":true},{"date":"2024-06-10","close":0.009114000014960766,"adjusted":0.009114000014960766,"volume":555,"complete":true},{"date":"2024-06-11","close":0.0067529999651014805,"adjusted":0.0067529999651014805,"volume":1118,"complete":true},{"date":"2024-06-12","close":0.009461999870836735,"adjusted":0.009461999870836735,"volume":2360,"complete":true},{"date":"2024-06-13","close":0.009347000159323215,"adjusted":0.009347000159323215,"volume":1195,"complete":true},{"date":"2024-06-14","close":0.004712000023573637,"adjusted":0.004712000023573637,"volume":3478,"complete":true},{"date":"2024-06-15","close":0.007007000036537647,"adjusted":0.007007000036537647,"volume":1660,"complete":true},{"date":"2024-06-16","close":0.006628999952226877,"adjusted":0.006628999952226877,"volume":1676,"complete":true},{"date":"2024-06-17","close":0.005309999920427799,"adjusted":0.005309999920427799,"volume":4437,"complete":true},{"date":"2024-06-18","close":0.005621000193059444,"adjusted":0.005621000193059444,"volume":1535,"complete":true},{"date":"2024-06-19","close":0.006732000038027763,"adjusted":0.006732000038027763,"volume":1189,"complete":true},{"date":"2024-06-20","close":0.005109999794512987,"adjusted":0.005109999794512987,"volume":6816,"complete":true},{"date":"2024-06-21","close":0.005034999921917915,"adjusted":0.005034999921917915,"volume":1025,"complete":true},{"date":"2024-06-22","close":0.005311000160872936,"adjusted":0.005311000160872936,"volume":2106,"complete":true},{"date":"2024-06-23","close":0.005510999821126461,"adjusted":0.005510999821126461,"volume":19,"complete":true},{"date":"2024-06-24","close":0.005030999891459942,"adjusted":0.005030999891459942,"volume":1152,"complete":true},{"date":"2024-06-25","close":0.00571999978274107,"adjusted":0.00571999978274107,"volume":689,"complete":true},{"date":"2024-06-26","close":0.005539000034332275,"adjusted":0.005539000034332275,"volume":1293,"complete":true},{"date":"2024-06-27","close":0.006082999985665083,"adjusted":0.006082999985665083,"volume":241,"complete":true},{"date":"2024-06-28","close":0.006058999802917242,"adjusted":0.006058999802917242,"volume":170,"complete":true},{"date":"2024-06-29","close":0.005535000003874302,"adjusted":0.005535000003874302,"volume":2124,"complete":true},{"date":"2024-06-30","close":0.005510999821126461,"adjusted":0.005510999821126461,"volume":0,"complete":true},{"date":"2024-07-01","close":0.005787000060081482,"adjusted":0.005787000060081482,"volume":230,"complete":true},{"date":"2024-07-02","close":0.005737000145018101,"adjusted":0.005737000145018101,"volume":171,"complete":true},{"date":"2024-07-03","close":0.005528999958187342,"adjusted":0.005528999958187342,"volume":226,"complete":true},{"date":"2024-07-04","close":0.005297999829053879,"adjusted":0.005297999829053879,"volume":13,"complete":true},{"date":"2024-07-05","close":0.004449999891221523,"adjusted":0.004449999891221523,"volume":4018,"complete":true},{"date":"2024-07-06","close":0.0042329998686909676,"adjusted":0.0042329998686909676,"volume":142,"complete":true},{"date":"2024-07-07","close":0.004641999956220388,"adjusted":0.004641999956220388,"volume":118,"complete":true},{"date":"2024-07-08","close":0.004767999984323978,"adjusted":0.004767999984323978,"volume":295,"complete":true},{"date":"2024-07-09","close":0.004468000028282404,"adjusted":0.004468000028282404,"volume":0,"complete":true},{"date":"2024-07-10","close":0.004953000228852034,"adjusted":0.004953000228852034,"volume":215,"complete":true},{"date":"2024-07-11","close":0.004542000126093626,"adjusted":0.004542000126093626,"volume":596,"complete":true},{"date":"2024-07-12","close":0.0049749999307096004,"adjusted":0.0049749999307096004,"volume":148,"complete":true},{"date":"2024-07-13","close":0.005156999919563532,"adjusted":0.005156999919563532,"volume":331,"complete":true},{"date":"2024-07-14","close":0.0055610002018511295,"adjusted":0.0055610002018511295,"volume":2902,"complete":true},{"date":"2024-07-15","close":0.006603000219911337,"adjusted":0.006603000219911337,"volume":1734,"complete":true},{"date":"2024-07-16","close":0.00597199983894825,"adjusted":0.00597199983894825,"volume":804,"complete":true},{"date":"2024-07-17","close":0.006192000117152929,"adjusted":0.006192000117152929,"volume":806,"complete":true},{"date":"2024-07-18","close":0.0067969998344779015,"adjusted":0.0067969998344779015,"volume":1646,"complete":true},{"date":"2024-07-19","close":0.006806999910622835,"adjusted":0.006806999910622835,"volume":3523,"complete":true},{"date":"2024-07-20","close":0.006684999912977219,"adjusted":0.006684999912977219,"volume":319,"complete":true},{"date":"2024-07-21","close":0.007677000015974045,"adjusted":0.007677000015974045,"volume":5157,"complete":true},{"date":"2024-07-22","close":0.00784900039434433,"adjusted":0.00784900039434433,"volume":530,"complete":true},{"date":"2024-07-23","close":0.007242000196129084,"adjusted":0.007242000196129084,"volume":3070,"complete":true},{"date":"2024-07-24","close":0.006663000211119652,"adjusted":0.006663000211119652,"volume":996,"complete":true},{"date":"2024-07-25","close":0.00585199985653162,"adjusted":0.00585199985653162,"volume":1860,"complete":true},{"date":"2024-07-26","close":0.005836999975144863,"adjusted":0.005836999975144863,"volume":400,"complete":true},{"date":"2024-07-27","close":0.006171999964863062,"adjusted":0.006171999964863062,"volume":77,"complete":true},{"date":"2024-07-28","close":0.007592999842017889,"adjusted":0.007592999842017889,"volume":4978,"complete":true},{"date":"2024-07-29","close":0.007532000076025724,"adjusted":0.007532000076025724,"volume":961,"complete":true},{"date":"2024-07-30","close":0.0060270000249147415,"adjusted":0.0060270000249147415,"volume":5337,"complete":true},{"date":"2024-07-31","close":0.006095999851822853,"adjusted":0.006095999851822853,"volume":0,"complete":true},{"date":"2024-08-01","close":0.005638999864459038,"adjusted":0.005638999864459038,"volume":15,"complete":true},{"date":"2024-08-02","close":0.005826999898999929,"adjusted":0.005826999898999929,"volume":457,"complete":true},{"date":"2024-08-03","close":0.0052089998498559,"adjusted":0.0052089998498559,"volume":308,"complete":true},{"date":"2024-08-04","close":0.005210000090301037,"adjusted":0.005210000090301037,"volume":99,"complete":true},{"date":"2024-08-05","close":0.00495699979364872,"adjusted":0.00495699979364872,"volume":2035,"complete":true},{"date":"2024-08-06","close":0.004910000134259462,"adjusted":0.004910000134259462,"volume":761,"complete":true},{"date":"2024-08-07","close":0.004393999930471182,"adjusted":0.004393999930471182,"volume":975,"complete":true},{"date":"2024-08-08","close":0.004881000146269798,"adjusted":0.004881000146269798,"volume":359,"complete":true},{"date":"2024-08-09","close":0.004941000137478113,"adjusted":0.004941000137478113,"volume":900,"complete":true},{"date":"2024-08-10","close":0.004803000018000603,"adjusted":0.004803000018000603,"volume":176,"complete":true},{"date":"2024-08-11","close":0.004786999896168709,"adjusted":0.004786999896168709,"volume":371,"complete":true},{"date":"2024-08-12","close":0.0051310001872479916,"adjusted":0.0051310001872479916,"volume":2376,"complete":true},{"date":"2024-08-13","close":0.005007000174373388,"adjusted":0.005007000174373388,"volume":0,"complete":true},{"date":"2024-08-14","close":0.005394000094383955,"adjusted":0.005394000094383955,"volume":350,"complete":true},{"date":"2024-08-15","close":0.00508800009265542,"adjusted":0.00508800009265542,"volume":212,"complete":true},{"date":"2024-08-16","close":0.005293999798595905,"adjusted":0.005293999798595905,"volume":348,"complete":true},{"date":"2024-08-17","close":0.005350000225007534,"adjusted":0.005350000225007534,"volume":167,"complete":true},{"date":"2024-08-18","close":0.005355999805033207,"adjusted":0.005355999805033207,"volume":64,"complete":true},{"date":"2024-08-19","close":0.005224000196903944,"adjusted":0.005224000196903944,"volume":727,"complete":true},{"date":"2024-08-20","close":0.005224999971687794,"adjusted":0.005224999971687794,"volume":0,"complete":true},{"date":"2024-08-21","close":0.00482300017029047,"adjusted":0.00482300017029047,"volume":44,"complete":true},{"date":"2024-08-22","close":0.005317999981343746,"adjusted":0.005317999981343746,"volume":52,"complete":true},{"date":"2024-08-23","close":0.00597700010985136,"adjusted":0.00597700010985136,"volume":1614,"complete":true},{"date":"2024-08-24","close":0.005745000205934048,"adjusted":0.005745000205934048,"volume":944,"complete":true},{"date":"2024-08-25","close":0.005648000165820122,"adjusted":0.005648000165820122,"volume":41,"complete":true},{"date":"2024-08-26","close":0.005582999903708696,"adjusted":0.005582999903708696,"volume":1541,"complete":true},{"date":"2024-08-27","close":0.005487999878823757,"adjusted":0.005487999878823757,"volume":204,"complete":true},{"date":"2024-08-28","close":0.004898999817669392,"adjusted":0.004898999817669392,"volume":1572,"complete":true},{"date":"2024-08-29","close":0.004898000042885542,"adjusted":0.004898000042885542,"volume":121,"complete":true},{"date":"2024-08-30","close":0.004767999984323978,"adjusted":0.004767999984323978,"volume":242,"complete":true},{"date":"2024-08-31","close":0.004821000155061483,"adjusted":0.004821000155061483,"volume":13,"complete":true},{"date":"2024-09-01","close":0.0048779998905956745,"adjusted":0.0048779998905956745,"volume":247,"complete":true},{"date":"2024-09-02","close":0.0046350001357495785,"adjusted":0.0046350001357495785,"volume":15,"complete":true},{"date":"2024-09-03","close":0.004588000010699034,"adjusted":0.004588000010699034,"volume":607,"complete":true},{"date":"2024-09-04","close":0.004104999825358391,"adjusted":0.004104999825358391,"volume":5036,"complete":true},{"date":"2024-09-05","close":0.00394799979403615,"adjusted":0.00394799979403615,"volume":45,"complete":true},{"date":"2024-09-06","close":0.003920999821275473,"adjusted":0.003920999821275473,"volume":10,"complete":true},{"date":"2024-09-07","close":0.003826000029221177,"adjusted":0.003826000029221177,"volume":109,"complete":true},{"date":"2024-09-08","close":0.004364999942481518,"adjusted":0.004364999942481518,"volume":3758,"complete":true},{"date":"2024-09-09","close":0.004484999924898148,"adjusted":0.004484999924898148,"volume":124,"complete":true},{"date":"2024-09-10","close":0.004639000166207552,"adjusted":0.004639000166207552,"volume":53,"complete":true},{"date":"2024-09-11","close":0.004536000080406666,"adjusted":0.004536000080406666,"volume":32,"complete":true},{"date":"2024-09-12","close":0.005785999819636345,"adjusted":0.005785999819636345,"volume":5577,"complete":true},{"date":"2024-09-13","close":0.005987000185996294,"adjusted":0.005987000185996294,"volume":77,"complete":true},{"date":"2024-09-14","close":0.006037000101059675,"adjusted":0.006037000101059675,"volume":1942,"complete":true},{"date":"2024-09-15","close":0.005903000012040138,"adjusted":0.005903000012040138,"volume":158,"complete":true},{"date":"2024-09-16","close":0.005421999841928482,"adjusted":0.005421999841928482,"volume":651,"complete":true},{"date":"2024-09-17","close":0.005423999857157469,"adjusted":0.005423999857157469,"volume":1593,"complete":true},{"date":"2024-09-18","close":0.005235999822616577,"adjusted":0.005235999822616577,"volume":254,"complete":true},{"date":"2024-09-19","close":0.005752000026404858,"adjusted":0.005752000026404858,"volume":2387,"complete":true},{"date":"2024-09-20","close":0.006353000178933144,"adjusted":0.006353000178933144,"volume":358,"complete":true},{"date":"2024-09-21","close":0.005619999952614307,"adjusted":0.005619999952614307,"volume":191,"complete":true},{"date":"2024-09-22","close":0.006426999811083078,"adjusted":0.006426999811083078,"volume":3,"complete":true},{"date":"2024-09-23","close":0.0049589998088777065,"adjusted":0.0049589998088777065,"volume":5602,"complete":true},{"date":"2024-09-24","close":0.005018000025302172,"adjusted":0.005018000025302172,"volume":966,"complete":true},{"date":"2024-09-25","close":0.0047980002127587795,"adjusted":0.0047980002127587795,"volume":1347,"complete":true},{"date":"2024-09-26","close":0.004360000137239695,"adjusted":0.004360000137239695,"volume":1310,"complete":true},{"date":"2024-09-27","close":0.0043299999088048935,"adjusted":0.0043299999088048935,"volume":842,"complete":true},{"date":"2024-09-28","close":0.004519000183790922,"adjusted":0.004519000183790922,"volume":399,"complete":true},{"date":"2024-09-29","close":0.00434499979019165,"adjusted":0.00434499979019165,"volume":617,"complete":true},{"date":"2024-09-30","close":0.004461999982595444,"adjusted":0.004461999982595444,"volume":2524,"complete":true},{"date":"2024-10-01","close":0.0043739997781813145,"adjusted":0.0043739997781813145,"volume":7069,"complete":true},{"date":"2024-10-02","close":0.0045090001076459885,"adjusted":0.0045090001076459885,"volume":363,"complete":true},{"date":"2024-10-03","close":0.004364999942481518,"adjusted":0.004364999942481518,"volume":25,"complete":true},{"date":"2024-10-04","close":0.004685999825596809,"adjusted":0.004685999825596809,"volume":33,"complete":true},{"date":"2024-10-05","close":0.0042570000514388084,"adjusted":0.0042570000514388084,"volume":550,"complete":true},{"date":"2024-10-06","close":0.004557000007480383,"adjusted":0.004557000007480383,"volume":12,"complete":true},{"date":"2024-10-07","close":0.004530000034719706,"adjusted":0.004530000034719706,"volume":1235,"complete":true},{"date":"2024-10-08","close":0.004478000104427338,"adjusted":0.004478000104427338,"volume":0,"complete":true},{"date":"2024-10-09","close":0.004478000104427338,"adjusted":0.004478000104427338,"volume":0,"complete":true},{"date":"2024-10-10","close":0.004463000223040581,"adjusted":0.004463000223040581,"volume":287,"complete":true},{"date":"2024-10-11","close":0.004707000218331814,"adjusted":0.004707000218331814,"volume":225,"complete":true},{"date":"2024-10-12","close":0.004772999789565802,"adjusted":0.004772999789565802,"volume":247,"complete":true},{"date":"2024-10-13","close":0.004757000133395195,"adjusted":0.004757000133395195,"volume":20,"complete":true},{"date":"2024-10-14","close":0.005030999891459942,"adjusted":0.005030999891459942,"volume":294,"complete":true},{"date":"2024-10-15","close":0.004480999894440174,"adjusted":0.004480999894440174,"volume":717,"complete":true},{"date":"2024-10-16","close":0.004546999931335449,"adjusted":0.004546999931335449,"volume":0,"complete":true},{"date":"2024-10-17","close":0.0048409998416900635,"adjusted":0.0048409998416900635,"volume":2835,"complete":true},{"date":"2024-10-18","close":0.004594999831169844,"adjusted":0.004594999831169844,"volume":327,"complete":true},{"date":"2024-10-19","close":0.005379999987781048,"adjusted":0.005379999987781048,"volume":520,"complete":true},{"date":"2024-10-20","close":0.005152999889105558,"adjusted":0.005152999889105558,"volume":1308,"complete":true},{"date":"2024-10-21","close":0.004780999850481749,"adjusted":0.004780999850481749,"volume":1003,"complete":true},{"date":"2024-10-22","close":0.005493000149726868,"adjusted":0.005493000149726868,"volume":689,"complete":true},{"date":"2024-10-23","close":0.00471699982881546,"adjusted":0.00471699982881546,"volume":1060,"complete":true},{"date":"2024-10-24","close":0.005499000195413828,"adjusted":0.005499000195413828,"volume":5376,"complete":true},{"date":"2024-10-25","close":0.004197999835014343,"adjusted":0.004197999835014343,"volume":38,"complete":true},{"date":"2024-10-26","close":0.005381000228226185,"adjusted":0.005381000228226185,"volume":488,"complete":true},{"date":"2024-10-27","close":0.005398999899625778,"adjusted":0.005398999899625778,"volume":269,"complete":true},{"date":"2024-10-28","close":0.0059739998541772366,"adjusted":0.0059739998541772366,"volume":4737,"complete":true},{"date":"2024-10-29","close":0.005311999935656786,"adjusted":0.005311999935656786,"volume":8623,"complete":true},{"date":"2024-10-30","close":0.005419000051915646,"adjusted":0.005419000051915646,"volume":837,"complete":true},{"date":"2024-10-31","close":0.004494000226259232,"adjusted":0.004494000226259232,"volume":221,"complete":true},{"date":"2024-11-01","close":0.005121000111103058,"adjusted":0.005121000111103058,"volume":211,"complete":true},{"date":"2024-11-02","close":0.0054709999822080135,"adjusted":0.0054709999822080135,"volume":4278,"complete":true},{"date":"2024-11-03","close":0.005510999821126461,"adjusted":0.005510999821126461,"volume":1593,"complete":true},{"date":"2024-11-04","close":0.005772999953478575,"adjusted":0.005772999953478575,"volume":3300,"complete":true},{"date":"2024-11-05","close":0.005590000189840794,"adjusted":0.005590000189840794,"volume":1878,"complete":true},{"date":"2024-11-06","close":0.006451999768614769,"adjusted":0.006451999768614769,"volume":1861,"complete":true},{"date":"2024-11-07","close":0.0070409998297691345,"adjusted":0.0070409998297691345,"volume":1824,"complete":true},{"date":"2024-11-08","close":0.007344000041484833,"adjusted":0.007344000041484833,"volume":1243,"complete":true},{"date":"2024-11-09","close":0.007439999841153622,"adjusted":0.007439999841153622,"volume":2436,"complete":true},{"date":"2024-11-10","close":0.008004000410437584,"adjusted":0.008004000410437584,"volume":1769,"complete":true},{"date":"2024-11-11","close":0.008142000064253807,"adjusted":0.008142000064253807,"volume":4435,"complete":true},{"date":"2024-11-12","close":0.008268999867141247,"adjusted":0.008268999867141247,"volume":1472,"complete":true},{"date":"2024-11-13","close":0.007658999878913164,"adjusted":0.007658999878913164,"volume":2002,"complete":true},{"date":"2024-11-14","close":0.006940000224858522,"adjusted":0.006940000224858522,"volume":7283,"complete":true},{"date":"2024-11-15","close":0.006814999971538782,"adjusted":0.006814999971538782,"volume":0,"complete":true},{"date":"2024-11-16","close":0.0061519998125731945,"adjusted":0.0061519998125731945,"volume":228,"complete":true},{"date":"2024-11-17","close":0.0068870000541210175,"adjusted":0.0068870000541210175,"volume":1130,"complete":true},{"date":"2024-11-18","close":0.007108000107109547,"adjusted":0.007108000107109547,"volume":1780,"complete":true},{"date":"2024-11-19","close":0.006202000193297863,"adjusted":0.006202000193297863,"volume":494,"complete":true},{"date":"2024-11-20","close":0.006961999926716089,"adjusted":0.006961999926716089,"volume":1408,"complete":true},{"date":"2024-11-21","close":0.007462000008672476,"adjusted":0.007462000008672476,"volume":1114,"complete":true},{"date":"2024-11-22","close":0.006020000204443932,"adjusted":0.006020000204443932,"volume":370,"complete":true},{"date":"2024-11-23","close":0.007772999815642834,"adjusted":0.007772999815642834,"volume":2600,"complete":true},{"date":"2024-11-24","close":0.007627999875694513,"adjusted":0.007627999875694513,"volume":700,"complete":true},{"date":"2024-11-25","close":0.007931999862194061,"adjusted":0.007931999862194061,"volume":814,"complete":true},{"date":"2024-11-26","close":0.007825000211596489,"adjusted":0.007825000211596489,"volume":2729,"complete":true},{"date":"2024-11-27","close":0.008821999654173851,"adjusted":0.008821999654173851,"volume":8502,"complete":true},{"date":"2024-11-28","close":0.007997999899089336,"adjusted":0.007997999899089336,"volume":7165,"complete":true},{"date":"2024-11-29","close":0.00800899975001812,"adjusted":0.00800899975001812,"volume":1510,"complete":true},{"date":"2024-11-30","close":0.011544999666512012,"adjusted":0.011544999666512012,"volume":43704,"complete":true},{"date":"2024-12-01","close":0.010846000164747238,"adjusted":0.010846000164747238,"volume":16357,"complete":true},{"date":"2024-12-02","close":0.010769999586045742,"adjusted":0.010769999586045742,"volume":1252,"complete":true},{"date":"2024-12-03","close":0.0096859997138381,"adjusted":0.0096859997138381,"volume":8774,"complete":true},{"date":"2024-12-04","close":0.010350000113248825,"adjusted":0.010350000113248825,"volume":1321,"complete":true},{"date":"2024-12-05","close":0.010041000321507454,"adjusted":0.010041000321507454,"volume":7019,"complete":true},{"date":"2024-12-06","close":0.00952600035816431,"adjusted":0.00952600035816431,"volume":13541,"complete":true},{"date":"2024-12-07","close":0.009556000120937824,"adjusted":0.009556000120937824,"volume":2428,"complete":true},{"date":"2024-12-08","close":0.009475000202655792,"adjusted":0.009475000202655792,"volume":4434,"complete":true},{"date":"2024-12-09","close":0.008576000109314919,"adjusted":0.008576000109314919,"volume":2199,"complete":true},{"date":"2024-12-10","close":0.008440000005066395,"adjusted":0.008440000005066395,"volume":2179,"complete":true},{"date":"2024-12-11","close":0.007757000159472227,"adjusted":0.007757000159472227,"volume":19813,"complete":true},{"date":"2024-12-12","close":0.007739999797195196,"adjusted":0.007739999797195196,"volume":24369,"complete":true},{"date":"2024-12-13","close":0.0078119998797774315,"adjusted":0.0078119998797774315,"volume":94,"complete":true},{"date":"2024-12-14","close":0.007592999842017889,"adjusted":0.007592999842017889,"volume":5024,"complete":true},{"date":"2024-12-15","close":0.008167999796569347,"adjusted":0.008167999796569347,"volume":12352,"complete":true},{"date":"2024-12-16","close":0.008345999754965305,"adjusted":0.008345999754965305,"volume":176,"complete":true},{"date":"2024-12-17","close":0.00762300007045269,"adjusted":0.00762300007045269,"volume":460,"complete":true},{"date":"2024-12-18","close":0.007466999813914299,"adjusted":0.007466999813914299,"volume":5906,"complete":true},{"date":"2024-12-19","close":0.007319000083953142,"adjusted":0.007319000083953142,"volume":1341,"complete":true},{"date":"2024-12-20","close":0.00750399986281991,"adjusted":0.00750399986281991,"volume":1360,"complete":true},{"date":"2024-12-21","close":0.007141000125557184,"adjusted":0.007141000125557184,"volume":4534,"complete":true},{"date":"2024-12-22","close":0.006686999928206205,"adjusted":0.006686999928206205,"volume":2159,"complete":true},{"date":"2024-12-23","close":0.006128000095486641,"adjusted":0.006128000095486641,"volume":1269,"complete":true},{"date":"2024-12-24","close":0.007613999769091606,"adjusted":0.007613999769091606,"volume":961,"complete":true},{"date":"2024-12-25","close":0.007668000180274248,"adjusted":0.007668000180274248,"volume":2252,"complete":true},{"date":"2024-12-26","close":0.0071749999187886715,"adjusted":0.0071749999187886715,"volume":1507,"complete":true},{"date":"2024-12-27","close":0.007313999813050032,"adjusted":0.007313999813050032,"volume":1695,"complete":true},{"date":"2024-12-28","close":0.0074350000359117985,"adjusted":0.0074350000359117985,"volume":467,"complete":true},{"date":"2024-12-29","close":0.007439000066369772,"adjusted":0.007439000066369772,"volume":2310,"complete":true},{"date":"2024-12-30","close":0.007521000225096941,"adjusted":0.007521000225096941,"volume":547,"complete":true},{"date":"2024-12-31","close":0.007333999965339899,"adjusted":0.007333999965339899,"volume":1031,"complete":true},{"date":"2025-01-01","close":0.007215000223368406,"adjusted":0.007215000223368406,"volume":1535,"complete":true},{"date":"2025-01-02","close":0.007598999887704849,"adjusted":0.007598999887704849,"volume":2250,"complete":true},{"date":"2025-01-03","close":0.007918000221252441,"adjusted":0.007918000221252441,"volume":235,"complete":true},{"date":"2025-01-04","close":0.008279000408947468,"adjusted":0.008279000408947468,"volume":13517,"complete":true},{"date":"2025-01-05","close":0.007397000212222338,"adjusted":0.007397000212222338,"volume":10118,"complete":true},{"date":"2025-01-06","close":0.007255000062286854,"adjusted":0.007255000062286854,"volume":2258,"complete":true},{"date":"2025-01-07","close":0.006763999816030264,"adjusted":0.006763999816030264,"volume":547,"complete":true},{"date":"2025-01-08","close":0.00648299977183342,"adjusted":0.00648299977183342,"volume":4482,"complete":true},{"date":"2025-01-09","close":0.006175000220537186,"adjusted":0.006175000220537186,"volume":7207,"complete":true},{"date":"2025-01-10","close":0.005628999788314104,"adjusted":0.005628999788314104,"volume":433,"complete":true},{"date":"2025-01-11","close":0.0070039997808635235,"adjusted":0.0070039997808635235,"volume":4196,"complete":true},{"date":"2025-01-12","close":0.006930000148713589,"adjusted":0.006930000148713589,"volume":1523,"complete":true},{"date":"2025-01-13","close":0.00675999978557229,"adjusted":0.00675999978557229,"volume":1251,"complete":true},{"date":"2025-01-14","close":0.0062870001420378685,"adjusted":0.0062870001420378685,"volume":0,"complete":true},{"date":"2025-01-15","close":0.007052000146359205,"adjusted":0.007052000146359205,"volume":2834,"complete":true},{"date":"2025-01-16","close":0.007226999849081039,"adjusted":0.007226999849081039,"volume":10328,"complete":true},{"date":"2025-01-17","close":0.008736999705433846,"adjusted":0.008736999705433846,"volume":13686,"complete":true},{"date":"2025-01-18","close":0.008314999751746655,"adjusted":0.008314999751746655,"volume":3852,"complete":true},{"date":"2025-01-19","close":0.007414999883621931,"adjusted":0.007414999883621931,"volume":35166,"complete":true},{"date":"2025-01-20","close":0.0067889997735619545,"adjusted":0.0067889997735619545,"volume":22762,"complete":true},{"date":"2025-01-21","close":0.006912999786436558,"adjusted":0.006912999786436558,"volume":4449,"complete":true},{"date":"2025-01-22","close":0.006955000106245279,"adjusted":0.006955000106245279,"volume":2473,"complete":true},{"date":"2025-01-23","close":0.008419999852776527,"adjusted":0.008419999852776527,"volume":23880,"complete":true},{"date":"2025-01-24","close":0.008302000351250172,"adjusted":0.008302000351250172,"volume":8353,"complete":true},{"date":"2025-01-25","close":0.009309000335633755,"adjusted":0.009309000335633755,"volume":36886,"complete":true},{"date":"2025-01-26","close":0.008906999602913857,"adjusted":0.008906999602913857,"volume":16023,"complete":true},{"date":"2025-01-27","close":0.008320000022649765,"adjusted":0.008320000022649765,"volume":3649,"complete":true},{"date":"2025-01-28","close":0.00911800004541874,"adjusted":0.00911800004541874,"volume":8815,"complete":true},{"date":"2025-01-29","close":0.009126000106334686,"adjusted":0.009126000106334686,"volume":3396,"complete":true},{"date":"2025-01-30","close":0.009606000036001205,"adjusted":0.009606000036001205,"volume":2592,"complete":true},{"date":"2025-01-31","close":0.01019699964672327,"adjusted":0.01019699964672327,"volume":341,"complete":true},{"date":"2025-02-01","close":0.009556000120937824,"adjusted":0.009556000120937824,"volume":4256,"complete":true},{"date":"2025-02-02","close":0.00829199980944395,"adjusted":0.00829199980944395,"volume":8724,"complete":true},{"date":"2025-02-03","close":0.008313000202178955,"adjusted":0.008313000202178955,"volume":12168,"complete":true},{"date":"2025-02-04","close":0.008321999572217464,"adjusted":0.008321999572217464,"volume":4198,"complete":true},{"date":"2025-02-05","close":0.007201000116765499,"adjusted":0.007201000116765499,"volume":20340,"complete":true},{"date":"2025-02-06","close":0.007116000168025494,"adjusted":0.007116000168025494,"volume":2555,"complete":true},{"date":"2025-02-07","close":0.007213999982923269,"adjusted":0.007213999982923269,"volume":5361,"complete":true},{"date":"2025-02-08","close":0.007069000042974949,"adjusted":0.007069000042974949,"volume":3217,"complete":true},{"date":"2025-02-09","close":0.006725999992340803,"adjusted":0.006725999992340803,"volume":5156,"complete":true},{"date":"2025-02-10","close":0.006678000092506409,"adjusted":0.006678000092506409,"volume":2172,"complete":true},{"date":"2025-02-11","close":0.006649000104516745,"adjusted":0.006649000104516745,"volume":7045,"complete":true},{"date":"2025-02-12","close":0.006804000120609999,"adjusted":0.006804000120609999,"volume":3032,"complete":true},{"date":"2025-02-13","close":0.006335000041872263,"adjusted":0.006335000041872263,"volume":4779,"complete":true},{"date":"2025-02-14","close":0.00648899981752038,"adjusted":0.00648899981752038,"volume":1726,"complete":true},{"date":"2025-02-15","close":0.006678000092506409,"adjusted":0.006678000092506409,"volume":7824,"complete":true},{"date":"2025-02-16","close":0.006645000074058771,"adjusted":0.006645000074058771,"volume":151,"complete":true},{"date":"2025-02-17","close":0.006750999949872494,"adjusted":0.006750999949872494,"volume":1377,"complete":true},{"date":"2025-02-18","close":0.00685400003567338,"adjusted":0.00685400003567338,"volume":13176,"complete":true},{"date":"2025-02-19","close":0.007366000209003687,"adjusted":0.007366000209003687,"volume":160974,"complete":true},{"date":"2025-02-20","close":0.007493999786674976,"adjusted":0.007493999786674976,"volume":195581,"complete":true},{"date":"2025-02-21","close":0.007315000053495169,"adjusted":0.007315000053495169,"volume":139966,"complete":true},{"date":"2025-02-22","close":0.0073640001937747,"adjusted":0.0073640001937747,"volume":170666,"complete":true},{"date":"2025-02-23","close":0.007323000114411116,"adjusted":0.007323000114411116,"volume":156181,"complete":true},{"date":"2025-02-24","close":0.007048000115901232,"adjusted":0.007048000115901232,"volume":168574,"complete":true},{"date":"2025-02-25","close":0.006771999876946211,"adjusted":0.006771999876946211,"volume":169359,"complete":true},{"date":"2025-02-26","close":0.006393999792635441,"adjusted":0.006393999792635441,"volume":131015,"complete":true},{"date":"2025-02-27","close":0.006446999963372946,"adjusted":0.006446999963372946,"volume":120887,"complete":true},{"date":"2025-02-28","close":0.00634999992325902,"adjusted":0.00634999992325902,"volume":89481,"complete":true},{"date":"2025-03-01","close":0.0065009999088943005,"adjusted":0.0065009999088943005,"volume":148715,"complete":true},{"date":"2025-03-02","close":0.007036000024527311,"adjusted":0.007036000024527311,"volume":177590,"complete":true},{"date":"2025-03-03","close":0.006802000105381012,"adjusted":0.006802000105381012,"volume":171335,"complete":true},{"date":"2025-03-04","close":0.006529000122100115,"adjusted":0.006529000122100115,"volume":173006,"complete":true},{"date":"2025-03-05","close":0.0068720001727342606,"adjusted":0.0068720001727342606,"volume":173723,"complete":true},{"date":"2025-03-06","close":0.0069610001519322395,"adjusted":0.0069610001519322395,"volume":4734,"complete":true},{"date":"2025-03-07","close":0.006990999914705753,"adjusted":0.006990999914705753,"volume":575,"complete":true},{"date":"2025-03-08","close":0.006994000170379877,"adjusted":0.006994000170379877,"volume":0,"complete":true},{"date":"2025-03-09","close":3.025053024291992,"adjusted":3.025053024291992,"volume":122362972,"complete":true},{"date":"2025-03-10","close":2.8061070442199707,"adjusted":2.8061070442199707,"volume":151147567,"complete":true},{"date":"2025-03-11","close":3.200463056564331,"adjusted":3.200463056564331,"volume":133906879,"complete":true},{"date":"2025-03-12","close":3.678992986679077,"adjusted":3.678992986679077,"volume":225187072,"complete":true},{"date":"2025-03-13","close":3.631477117538452,"adjusted":3.631477117538452,"volume":107492843,"complete":true},{"date":"2025-03-14","close":3.5226259231567383,"adjusted":3.5226259231567383,"volume":84995470,"complete":true},{"date":"2025-03-15","close":3.6224520206451416,"adjusted":3.6224520206451416,"volume":65514770,"complete":true},{"date":"2025-03-16","close":3.3874690532684326,"adjusted":3.3874690532684326,"volume":59584388,"complete":true},{"date":"2025-03-17","close":3.388775110244751,"adjusted":3.388775110244751,"volume":75634281,"complete":true},{"date":"2025-03-18","close":3.227612018585205,"adjusted":3.227612018585205,"volume":101529417,"complete":true},{"date":"2025-03-19","close":3.4175190925598145,"adjusted":3.4175190925598145,"volume":102974269,"complete":true},{"date":"2025-03-20","close":3.351716995239258,"adjusted":3.351716995239258,"volume":65970399,"complete":true},{"date":"2025-03-21","close":3.2956550121307373,"adjusted":3.2956550121307373,"volume":67986348,"complete":true},{"date":"2025-03-22","close":3.3817739486694336,"adjusted":3.3817739486694336,"volume":50831839,"complete":true},{"date":"2025-03-23","close":3.547395944595337,"adjusted":3.547395944595337,"volume":67719785,"complete":true},{"date":"2025-03-24","close":3.641268014907837,"adjusted":3.641268014907837,"volume":81569394,"complete":true},{"date":"2025-03-25","close":3.6862568855285645,"adjusted":3.6862568855285645,"volume":67981046,"complete":true},{"date":"2025-03-26","close":3.5851690769195557,"adjusted":3.5851690769195557,"volume":73613053,"complete":true},{"date":"2025-03-27","close":3.705312967300415,"adjusted":3.705312967300415,"volume":82246716,"complete":true},{"date":"2025-03-28","close":3.4259450435638428,"adjusted":3.4259450435638428,"volume":95535369,"complete":true},{"date":"2025-03-29","close":3.2158050537109375,"adjusted":3.2158050537109375,"volume":48196707,"complete":true},{"date":"2025-03-30","close":3.2440779209136963,"adjusted":3.2440779209136963,"volume":41041651,"complete":true},{"date":"2025-03-31","close":3.0657920837402344,"adjusted":3.0657920837402344,"volume":62841493,"complete":true},{"date":"2025-04-01","close":3.1476309299468994,"adjusted":3.1476309299468994,"volume":54916612,"complete":true},{"date":"2025-04-02","close":2.9197769165039062,"adjusted":2.9197769165039062,"volume":82440801,"complete":true},{"date":"2025-04-03","close":2.8342819213867188,"adjusted":2.8342819213867188,"volume":106624643,"complete":true},{"date":"2025-04-04","close":2.7289769649505615,"adjusted":2.7289769649505615,"volume":84761218,"complete":true},{"date":"2025-04-05","close":2.69903302192688,"adjusted":2.69903302192688,"volume":42299822,"complete":true},{"date":"2025-04-06","close":2.3442211151123047,"adjusted":2.3442211151123047,"volume":89659630,"complete":true},{"date":"2025-04-07","close":2.483180046081543,"adjusted":2.483180046081543,"volume":155273932,"complete":true},{"date":"2025-04-08","close":2.328856945037842,"adjusted":2.328856945037842,"volume":77795080,"complete":true},{"date":"2025-04-09","close":2.55350399017334,"adjusted":2.55350399017334,"volume":127129665,"complete":true},{"date":"2025-04-10","close":2.4466240406036377,"adjusted":2.4466240406036377,"volume":67837720,"complete":true},{"date":"2025-04-11","close":2.5276548862457275,"adjusted":2.5276548862457275,"volume":63746328,"complete":true},{"date":"2025-04-12","close":2.639198064804077,"adjusted":2.639198064804077,"volume":60868615,"complete":true},{"date":"2025-04-13","close":2.419550895690918,"adjusted":2.419550895690918,"volume":61498269,"complete":true},{"date":"2025-04-14","close":2.4757120609283447,"adjusted":2.4757120609283447,"volume":59831488,"complete":true},{"date":"2025-04-15","close":2.433779001235962,"adjusted":2.433779001235962,"volume":56086476,"complete":true},{"date":"2025-04-16","close":2.2811288833618164,"adjusted":2.2811288833618164,"volume":68399245,"complete":true},{"date":"2025-04-17","close":2.346384048461914,"adjusted":2.346384048461914,"volume":46727775,"complete":true},{"date":"2025-04-18","close":2.381618022918701,"adjusted":2.381618022918701,"volume":42933236,"complete":true},{"date":"2025-04-19","close":2.482295036315918,"adjusted":2.482295036315918,"volume":49441370,"complete":true},{"date":"2025-04-20","close":2.531158924102783,"adjusted":2.531158924102783,"volume":42983677,"complete":true},{"date":"2025-04-21","close":2.5635340213775635,"adjusted":2.5635340213775635,"volume":62410018,"complete":true},{"date":"2025-04-22","close":2.7757720947265625,"adjusted":2.7757720947265625,"volume":91382166,"complete":true},{"date":"2025-04-23","close":2.7648510932922363,"adjusted":2.7648510932922363,"volume":93442506,"complete":true},{"date":"2025-04-24","close":2.8683879375457764,"adjusted":2.8683879375457764,"volume":92882684,"complete":true},{"date":"2025-04-25","close":2.8670918941497803,"adjusted":2.8670918941497803,"volume":96275346,"complete":true},{"date":"2025-04-26","close":2.946897029876709,"adjusted":2.946897029876709,"volume":58423718,"complete":true},{"date":"2025-04-27","close":2.879244089126587,"adjusted":2.879244089126587,"volume":48052163,"complete":true},{"date":"2025-04-28","close":2.9275200366973877,"adjusted":2.9275200366973877,"volume":116120200,"complete":true},{"date":"2025-04-29","close":2.740844964981079,"adjusted":2.740844964981079,"volume":81653795,"complete":true},{"date":"2025-04-30","close":2.6854400634765625,"adjusted":2.6854400634765625,"volume":76875067,"complete":true},{"date":"2025-05-01","close":2.6336710453033447,"adjusted":2.6336710453033447,"volume":76420989,"complete":true},{"date":"2025-05-02","close":2.5565669536590576,"adjusted":2.5565669536590576,"volume":68512496,"complete":true},{"date":"2025-05-03","close":2.452812910079956,"adjusted":2.452812910079956,"volume":54527272,"complete":true},{"date":"2025-05-04","close":2.3872361183166504,"adjusted":2.3872361183166504,"volume":47462450,"complete":true},{"date":"2025-05-05","close":2.3597519397735596,"adjusted":2.3597519397735596,"volume":55486251,"complete":true},{"date":"2025-05-06","close":2.357667922973633,"adjusted":2.357667922973633,"volume":66089879,"complete":true},{"date":"2025-05-07","close":2.440753936767578,"adjusted":2.440753936767578,"volume":58183274,"complete":true},{"date":"2025-05-08","close":2.74160099029541,"adjusted":2.74160099029541,"volume":414137605,"complete":true},{"date":"2025-05-09","close":3.05853009223938,"adjusted":3.05853009223938,"volume":292223972,"complete":true},{"date":"2025-05-10","close":3.3474791049957275,"adjusted":3.3474791049957275,"volume":210655511,"complete":true},{"date":"2025-05-11","close":3.2078781127929688,"adjusted":3.2078781127929688,"volume":160645090,"complete":true},{"date":"2025-05-12","close":3.169111967086792,"adjusted":3.169111967086792,"volume":173118069,"complete":true},{"date":"2025-05-13","close":3.3160459995269775,"adjusted":3.3160459995269775,"volume":149789198,"complete":true},{"date":"2025-05-14","close":3.056044101715088,"adjusted":3.056044101715088,"volume":122794803,"complete":true},{"date":"2025-05-15","close":2.7546451091766357,"adjusted":2.7546451091766357,"volume":162219957,"complete":true},{"date":"2025-05-16","close":2.675879955291748,"adjusted":2.675879955291748,"volume":111209666,"complete":true},{"date":"2025-05-17","close":2.5772080421447754,"adjusted":2.5772080421447754,"volume":80542503,"complete":true},{"date":"2025-05-18","close":2.7117691040039062,"adjusted":2.7117691040039062,"volume":112735137,"complete":true},{"date":"2025-05-19","close":2.6394050121307373,"adjusted":2.6394050121307373,"volume":89547930,"complete":true},{"date":"2025-05-20","close":2.6793808937072754,"adjusted":2.6793808937072754,"volume":76435432,"complete":true},{"date":"2025-05-21","close":2.648416042327881,"adjusted":2.648416042327881,"volume":143880121,"complete":true},{"date":"2025-05-22","close":2.8355178833007812,"adjusted":2.8355178833007812,"volume":161204840,"complete":true},{"date":"2025-05-23","close":2.483504056930542,"adjusted":2.483504056930542,"volume":300167978,"complete":true},{"date":"2025-05-24","close":2.5377728939056396,"adjusted":2.5377728939056396,"volume":112134209,"complete":true},{"date":"2025-05-25","close":2.5596001148223877,"adjusted":2.5596001148223877,"volume":86970347,"complete":true},{"date":"2025-05-26","close":2.596190929412842,"adjusted":2.596190929412842,"volume":109408301,"complete":true},{"date":"2025-05-27","close":2.6460471153259277,"adjusted":2.6460471153259277,"volume":103821726,"complete":true},{"date":"2025-05-28","close":2.613257884979248,"adjusted":2.613257884979248,"volume":88435395,"complete":true},{"date":"2025-05-29","close":2.503119945526123,"adjusted":2.503119945526123,"volume":119727770,"complete":true},{"date":"2025-05-30","close":2.15275502204895,"adjusted":2.15275502204895,"volume":165960328,"complete":true},{"date":"2025-05-31","close":2.2042789459228516,"adjusted":2.2042789459228516,"volume":101104990,"complete":true},{"date":"2025-06-01","close":2.218722105026245,"adjusted":2.218722105026245,"volume":56305616,"complete":true},{"date":"2025-06-02","close":2.253715991973877,"adjusted":2.253715991973877,"volume":71946331,"complete":true},{"date":"2025-06-03","close":2.2480080127716064,"adjusted":2.2480080127716064,"volume":74676586,"complete":true},{"date":"2025-06-04","close":2.1520791053771973,"adjusted":2.1520791053771973,"volume":68749584,"complete":true},{"date":"2025-06-05","close":1.9751590490341187,"adjusted":1.9751590490341187,"volume":122359388,"complete":true},{"date":"2025-06-06","close":1.9506150484085083,"adjusted":1.9506150484085083,"volume":103429705,"complete":true},{"date":"2025-06-07","close":2.056826114654541,"adjusted":2.056826114654541,"volume":58571725,"complete":true},{"date":"2025-06-08","close":2.009035110473633,"adjusted":2.009035110473633,"volume":56994294,"complete":true},{"date":"2025-06-09","close":2.12690806388855,"adjusted":2.12690806388855,"volume":91914838,"complete":true},{"date":"2025-06-10","close":2.2052149772644043,"adjusted":2.2052149772644043,"volume":127922135,"complete":true},{"date":"2025-06-11","close":2.109812021255493,"adjusted":2.109812021255493,"volume":115094761,"complete":true},{"date":"2025-06-12","close":1.9341280460357666,"adjusted":1.9341280460357666,"volume":118827136,"complete":true},{"date":"2025-06-13","close":1.8023639917373657,"adjusted":1.8023639917373657,"volume":159755587,"complete":true},{"date":"2025-06-14","close":1.794901967048645,"adjusted":1.794901967048645,"volume":56058953,"complete":true},{"date":"2025-06-15","close":1.7577400207519531,"adjusted":1.7577400207519531,"volume":62578727,"complete":true},{"date":"2025-06-16","close":1.719120979309082,"adjusted":1.719120979309082,"volume":87475880,"complete":true},{"date":"2025-06-17","close":1.6588530540466309,"adjusted":1.6588530540466309,"volume":111091954,"complete":true},{"date":"2025-06-18","close":1.6862499713897705,"adjusted":1.6862499713897705,"volume":74029126,"complete":true},{"date":"2025-06-19","close":1.6396009922027588,"adjusted":1.6396009922027588,"volume":46049406,"complete":true},{"date":"2025-06-20","close":1.5757960081100464,"adjusted":1.5757960081100464,"volume":69762905,"complete":true},{"date":"2025-06-21","close":1.4619510173797607,"adjusted":1.4619510173797607,"volume":60623317,"complete":true},{"date":"2025-06-22","close":1.3992650508880615,"adjusted":1.3992650508880615,"volume":110196544,"complete":true},{"date":"2025-06-23","close":1.590438961982727,"adjusted":1.590438961982727,"volume":94541862,"complete":true},{"date":"2025-06-24","close":1.6837559938430786,"adjusted":1.6837559938430786,"volume":96816736,"complete":true},{"date":"2025-06-25","close":1.5802149772644043,"adjusted":1.5802149772644043,"volume":83349420,"complete":true},{"date":"2025-06-26","close":1.4256149530410767,"adjusted":1.4256149530410767,"volume":92791510,"complete":true},{"date":"2025-06-27","close":1.4411239624023438,"adjusted":1.4411239624023438,"volume":79499167,"complete":true},{"date":"2025-06-28","close":1.4798840284347534,"adjusted":1.4798840284347534,"volume":44674486,"complete":true},{"date":"2025-06-29","close":1.5349340438842773,"adjusted":1.5349340438842773,"volume":76356593,"complete":true},{"date":"2025-06-30","close":1.3889340162277222,"adjusted":1.3889340162277222,"volume":109654915,"complete":true},{"date":"2025-07-01","close":1.3513649702072144,"adjusted":1.3513649702072144,"volume":68021148,"complete":true},{"date":"2025-07-02","close":1.5741029977798462,"adjusted":1.5741029977798462,"volume":138152444,"complete":true},{"date":"2025-07-03","close":1.646657943725586,"adjusted":1.646657943725586,"volume":147694588,"complete":true},{"date":"2025-07-04","close":1.5100430250167847,"adjusted":1.5100430250167847,"volume":185585137,"complete":true},{"date":"2025-07-05","close":1.4903149604797363,"adjusted":1.4903149604797363,"volume":80774671,"complete":true},{"date":"2025-07-06","close":1.6196719408035278,"adjusted":1.6196719408035278,"volume":105446131,"complete":true},{"date":"2025-07-07","close":1.5730910301208496,"adjusted":1.5730910301208496,"volume":184212492,"complete":true},{"date":"2025-07-08","close":1.5996290445327759,"adjusted":1.5996290445327759,"volume":161620264,"complete":true},{"date":"2025-07-09","close":1.692088007926941,"adjusted":1.692088007926941,"volume":220829191,"complete":true},{"date":"2025-07-10","close":1.846917986869812,"adjusted":1.846917986869812,"volume":177717945,"complete":true},{"date":"2025-07-11","close":1.9365639686584473,"adjusted":1.9365639686584473,"volume":245058437,"complete":true},{"date":"2025-07-12","close":1.856063961982727,"adjusted":1.856063961982727,"volume":120583387,"complete":true},{"date":"2025-07-13","close":1.89028799533844,"adjusted":1.89028799533844,"volume":107128507,"complete":true},{"date":"2025-07-14","close":1.8602919578552246,"adjusted":1.8602919578552246,"volume":162234075,"complete":true},{"date":"2025-07-15","close":1.9796639680862427,"adjusted":1.9796639680862427,"volume":150790787,"complete":true},{"date":"2025-07-16","close":1.997102975845337,"adjusted":1.997102975845337,"volume":158273273,"complete":true},{"date":"2025-07-17","close":1.9436659812927246,"adjusted":1.9436659812927246,"volume":213102106,"complete":true},{"date":"2025-07-18","close":1.961029052734375,"adjusted":1.961029052734375,"volume":245563932,"complete":true},{"date":"2025-07-19","close":1.994258999824524,"adjusted":1.994258999824524,"volume":120619226,"complete":true},{"date":"2025-07-20","close":2.1686758995056152,"adjusted":2.1686758995056152,"volume":276686074,"complete":true},{"date":"2025-07-21","close":2.2403459548950195,"adjusted":2.2403459548950195,"volume":206784730,"complete":true},{"date":"2025-07-22","close":2.206037998199463,"adjusted":2.206037998199463,"volume":189084658,"complete":true},{"date":"2025-07-23","close":1.9287079572677612,"adjusted":1.9287079572677612,"volume":190225950,"complete":true},{"date":"2025-07-24","close":1.8261929750442505,"adjusted":1.8261929750442505,"volume":180295344,"complete":true},{"date":"2025-07-25","close":1.9472990036010742,"adjusted":1.9472990036010742,"volume":159274837,"complete":true},{"date":"2025-07-26","close":1.9259649515151978,"adjusted":1.9259649515151978,"volume":88502691,"complete":true},{"date":"2025-07-27","close":2.0687170028686523,"adjusted":2.0687170028686523,"volume":111893306,"complete":true},{"date":"2025-07-28","close":1.8865280151367188,"adjusted":1.8865280151367188,"volume":134691974,"complete":true},{"date":"2025-07-29","close":1.8668709993362427,"adjusted":1.8668709993362427,"volume":168217486,"complete":true},{"date":"2025-07-30","close":1.7849489450454712,"adjusted":1.7849489450454712,"volume":159964803,"complete":true},{"date":"2025-07-31","close":1.6843830347061157,"adjusted":1.6843830347061157,"volume":128473654,"complete":true},{"date":"2025-08-01","close":1.6226589679718018,"adjusted":1.6226589679718018,"volume":170050646,"complete":true},{"date":"2025-08-02","close":1.5963150262832642,"adjusted":1.5963150262832642,"volume":98624803,"complete":true},{"date":"2025-08-03","close":1.6415170431137085,"adjusted":1.6415170431137085,"volume":65159362,"complete":true},{"date":"2025-08-04","close":1.7143679857254028,"adjusted":1.7143679857254028,"volume":93636501,"complete":true},{"date":"2025-08-05","close":1.6348259449005127,"adjusted":1.6348259449005127,"volume":106738052,"complete":true},{"date":"2025-08-06","close":1.6594469547271729,"adjusted":1.6594469547271729,"volume":92217293,"complete":true},{"date":"2025-08-07","close":1.7289249897003174,"adjusted":1.7289249897003174,"volume":103140073,"complete":true},{"date":"2025-08-08","close":1.7685960531234741,"adjusted":1.7685960531234741,"volume":127510507,"complete":true},{"date":"2025-08-09","close":1.821416974067688,"adjusted":1.821416974067688,"volume":109243390,"complete":true},{"date":"2025-08-10","close":1.833981990814209,"adjusted":1.833981990814209,"volume":116507906,"complete":true},{"date":"2025-08-11","close":1.7171430587768555,"adjusted":1.7171430587768555,"volume":154587273,"complete":true},{"date":"2025-08-12","close":1.8683650493621826,"adjusted":1.8683650493621826,"volume":134428257,"complete":true},{"date":"2025-08-13","close":2.00296688079834,"adjusted":2.00296688079834,"volume":193046519,"complete":true},{"date":"2025-08-14","close":1.7504819631576538,"adjusted":1.7504819631576538,"volume":224342178,"complete":true},{"date":"2025-08-15","close":1.7758749723434448,"adjusted":1.7758749723434448,"volume":180409881,"complete":true},{"date":"2025-08-16","close":1.8221149444580078,"adjusted":1.8221149444580078,"volume":84151172,"complete":true},{"date":"2025-08-17","close":1.8313390016555786,"adjusted":1.8313390016555786,"volume":93597394,"complete":true},{"date":"2025-08-18","close":1.7431050539016724,"adjusted":1.7431050539016724,"volume":121088616,"complete":true},{"date":"2025-08-19","close":1.6454839706420898,"adjusted":1.6454839706420898,"volume":110342931,"complete":true},{"date":"2025-08-20","close":1.7249929904937744,"adjusted":1.7249929904937744,"volume":99226101,"complete":true},{"date":"2025-08-21","close":1.6654980182647705,"adjusted":1.6654980182647705,"volume":72544208,"complete":true},{"date":"2025-08-22","close":1.8779360055923462,"adjusted":1.8779360055923462,"volume":168862267,"complete":true},{"date":"2025-08-23","close":1.8622770309448242,"adjusted":1.8622770309448242,"volume":111446462,"complete":true},{"date":"2025-08-24","close":1.7922899723052979,"adjusted":1.7922899723052979,"volume":132495997,"complete":true},{"date":"2025-08-25","close":1.613340973854065,"adjusted":1.613340973854065,"volume":153799309,"complete":true},{"date":"2025-08-26","close":1.682502031326294,"adjusted":1.682502031326294,"volume":105921567,"complete":true},{"date":"2025-08-27","close":1.6815060377120972,"adjusted":1.6815060377120972,"volume":106159586,"complete":true},{"date":"2025-08-28","close":1.7461090087890625,"adjusted":1.7461090087890625,"volume":89604019,"complete":true},{"date":"2025-08-29","close":1.6200079917907715,"adjusted":1.6200079917907715,"volume":113217192,"complete":true},{"date":"2025-08-30","close":1.6373980045318604,"adjusted":1.6373980045318604,"volume":68634627,"complete":true},{"date":"2025-08-31","close":1.596511960029602,"adjusted":1.596511960029602,"volume":60054600,"complete":true},{"date":"2025-09-01","close":1.550739049911499,"adjusted":1.550739049911499,"volume":119664227,"complete":true},{"date":"2025-09-02","close":1.606436014175415,"adjusted":1.606436014175415,"volume":82611555,"complete":true},{"date":"2025-09-03","close":1.6321669816970825,"adjusted":1.6321669816970825,"volume":68489357,"complete":true},{"date":"2025-09-04","close":1.557178020477295,"adjusted":1.557178020477295,"volume":77866575,"complete":true},{"date":"2025-09-05","close":1.6176209449768066,"adjusted":1.6176209449768066,"volume":92281352,"complete":true},{"date":"2025-09-06","close":1.6047710180282593,"adjusted":1.6047710180282593,"volume":58578384,"complete":true},{"date":"2025-09-07","close":1.6449300050735474,"adjusted":1.6449300050735474,"volume":75292935,"complete":true},{"date":"2025-09-08","close":1.7277239561080933,"adjusted":1.7277239561080933,"volume":99120368,"complete":true},{"date":"2025-09-09","close":1.7945590019226074,"adjusted":1.7945590019226074,"volume":237462258,"complete":true},{"date":"2025-09-10","close":1.7617019414901733,"adjusted":1.7617019414901733,"volume":139152665,"complete":true},{"date":"2025-09-11","close":1.803820013999939,"adjusted":1.803820013999939,"volume":99330686,"complete":true},{"date":"2025-09-12","close":1.8510370254516602,"adjusted":1.8510370254516602,"volume":101182217,"complete":true},{"date":"2025-09-13","close":1.864266037940979,"adjusted":1.864266037940979,"volume":91695049,"complete":true},{"date":"2025-09-14","close":1.7639479637145996,"adjusted":1.7639479637145996,"volume":73657511,"complete":true},{"date":"2025-09-15","close":1.6958119869232178,"adjusted":1.6958119869232178,"volume":85899511,"complete":true},{"date":"2025-09-16","close":1.7039330005645752,"adjusted":1.7039330005645752,"volume":82605855,"complete":true},{"date":"2025-09-17","close":1.7862739562988281,"adjusted":1.7862739562988281,"volume":123308048,"complete":true},{"date":"2025-09-18","close":1.8124669790267944,"adjusted":1.8124669790267944,"volume":95225677,"complete":true},{"date":"2025-09-19","close":1.6990200281143188,"adjusted":1.6990200281143188,"volume":99325334,"complete":true},{"date":"2025-09-20","close":1.724668025970459,"adjusted":1.724668025970459,"volume":58720350,"complete":true},{"date":"2025-09-21","close":1.6836260557174683,"adjusted":1.6836260557174683,"volume":57255831,"complete":true},{"date":"2025-09-22","close":1.5013020038604736,"adjusted":1.5013020038604736,"volume":154105016,"complete":true},{"date":"2025-09-23","close":1.4657750129699707,"adjusted":1.4657750129699707,"volume":93758229,"complete":true},{"date":"2025-09-24","close":1.4493119716644287,"adjusted":1.4493119716644287,"volume":90511201,"complete":true},{"date":"2025-09-25","close":1.364853024482727,"adjusted":1.364853024482727,"volume":116395331,"complete":true},{"date":"2025-09-26","close":1.4203139543533325,"adjusted":1.4203139543533325,"volume":86431701,"complete":true},{"date":"2025-09-27","close":1.4122270345687866,"adjusted":1.4122270345687866,"volume":61743314,"complete":true},{"date":"2025-09-28","close":1.4377570152282715,"adjusted":1.4377570152282715,"volume":62049831,"complete":true},{"date":"2025-09-29","close":1.4128119945526123,"adjusted":1.4128119945526123,"volume":71859325,"complete":true},{"date":"2025-09-30","close":1.3812719583511353,"adjusted":1.3812719583511353,"volume":71583789,"complete":true},{"date":"2025-10-01","close":1.4538580179214478,"adjusted":1.4538580179214478,"volume":81191776,"complete":true},{"date":"2025-10-02","close":1.5033700466156006,"adjusted":1.5033700466156006,"volume":98722165,"complete":true},{"date":"2025-10-03","close":1.5051130056381226,"adjusted":1.5051130056381226,"volume":90680547,"complete":true},{"date":"2025-10-04","close":1.5476529598236084,"adjusted":1.5476529598236084,"volume":83039737,"complete":true},{"date":"2025-10-05","close":1.477036952972412,"adjusted":1.477036952972412,"volume":102621208,"complete":true},{"date":"2025-10-06","close":1.5426210165023804,"adjusted":1.5426210165023804,"volume":94869721,"complete":true},{"date":"2025-10-07","close":1.4512510299682617,"adjusted":1.4512510299682617,"volume":104922246,"complete":true},{"date":"2025-10-08","close":1.488415002822876,"adjusted":1.488415002822876,"volume":77209909,"complete":true},{"date":"2025-10-09","close":1.4371999502182007,"adjusted":1.4371999502182007,"volume":75207112,"complete":true},{"date":"2025-10-10","close":0.9219229817390442,"adjusted":0.9219229817390442,"volume":248517533,"complete":true},{"date":"2025-10-11","close":0.9259549975395203,"adjusted":0.9259549975395203,"volume":164055905,"complete":true},{"date":"2025-10-12","close":1.0641820430755615,"adjusted":1.0641820430755615,"volume":122187781,"complete":true},{"date":"2025-10-13","close":1.1840009689331055,"adjusted":1.1840009689331055,"volume":159525508,"complete":true},{"date":"2025-10-14","close":1.1612550020217896,"adjusted":1.1612550020217896,"volume":152708254,"complete":true},{"date":"2025-10-15","close":1.0716420412063599,"adjusted":1.0716420412063599,"volume":92842759,"complete":true},{"date":"2025-10-16","close":1.029060959815979,"adjusted":1.029060959815979,"volume":96835350,"complete":true},{"date":"2025-10-17","close":1.0058679580688477,"adjusted":1.0058679580688477,"volume":120065235,"complete":true},{"date":"2025-10-18","close":1.0062700510025024,"adjusted":1.0062700510025024,"volume":47713277,"complete":true},{"date":"2025-10-19","close":1.018339991569519,"adjusted":1.018339991569519,"volume":64219475,"complete":true},{"date":"2025-10-20","close":1.0240620374679565,"adjusted":1.0240620374679565,"volume":68871401,"complete":true},{"date":"2025-10-21","close":1.002511978149414,"adjusted":1.002511978149414,"volume":86700040,"complete":true},{"date":"2025-10-22","close":0.9634889960289001,"adjusted":0.9634889960289001,"volume":92866133,"complete":true},{"date":"2025-10-23","close":1.0038880109786987,"adjusted":1.0038880109786987,"volume":59947909,"complete":true},{"date":"2025-10-24","close":1.0327229499816895,"adjusted":1.0327229499816895,"volume":61258600,"complete":true},{"date":"2025-10-25","close":1.0361000299453735,"adjusted":1.0361000299453735,"volume":47242372,"complete":true},{"date":"2025-10-26","close":1.0712840557098389,"adjusted":1.0712840557098389,"volume":60289207,"complete":true},{"date":"2025-10-27","close":1.0360889434814453,"adjusted":1.0360889434814453,"volume":70749746,"complete":true},{"date":"2025-10-28","close":1.0090190172195435,"adjusted":1.0090190172195435,"volume":72356965,"complete":true},{"date":"2025-10-29","close":1.0090930461883545,"adjusted":1.0090930461883545,"volume":91883010,"complete":true},{"date":"2025-10-30","close":0.9116160273551941,"adjusted":0.9116160273551941,"volume":95845647,"complete":true},{"date":"2025-10-31","close":0.8999019861221313,"adjusted":0.8999019861221313,"volume":70651241,"complete":true},{"date":"2025-11-01","close":0.9733960032463074,"adjusted":0.9733960032463074,"volume":55161231,"complete":true},{"date":"2025-11-02","close":0.9660320281982422,"adjusted":0.9660320281982422,"volume":71569484,"complete":true},{"date":"2025-11-03","close":0.8104689717292786,"adjusted":0.8104689717292786,"volume":102612546,"complete":true},{"date":"2025-11-04","close":0.7848269939422607,"adjusted":0.7848269939422607,"volume":130649511,"complete":true},{"date":"2025-11-05","close":0.8212760090827942,"adjusted":0.8212760090827942,"volume":68027467,"complete":true},{"date":"2025-11-06","close":0.8065059781074524,"adjusted":0.8065059781074524,"volume":58392674,"complete":true},{"date":"2025-11-07","close":1.06312894821167,"adjusted":1.06312894821167,"volume":225829685,"complete":true},{"date":"2025-11-08","close":1.0406450033187866,"adjusted":1.0406450033187866,"volume":247749565,"complete":true},{"date":"2025-11-09","close":1.019142985343933,"adjusted":1.019142985343933,"volume":117177239,"complete":true},{"date":"2025-11-10","close":1.0425289869308472,"adjusted":1.0425289869308472,"volume":122783855,"complete":true},{"date":"2025-11-11","close":0.9521570205688477,"adjusted":0.9521570205688477,"volume":107652578,"complete":true},{"date":"2025-11-12","close":0.9174190163612366,"adjusted":0.9174190163612366,"volume":77954229,"complete":true},{"date":"2025-11-13","close":0.894349992275238,"adjusted":0.894349992275238,"volume":97628373,"complete":true},{"date":"2025-11-14","close":0.8508250117301941,"adjusted":0.8508250117301941,"volume":87204671,"complete":true},{"date":"2025-11-15","close":0.8582559823989868,"adjusted":0.8582559823989868,"volume":50668259,"complete":true},{"date":"2025-11-16","close":0.8242490291595459,"adjusted":0.8242490291595459,"volume":70566114,"complete":true},{"date":"2025-11-17","close":0.7863079905509949,"adjusted":0.7863079905509949,"volume":70663509,"complete":true},{"date":"2025-11-18","close":0.7896810173988342,"adjusted":0.7896810173988342,"volume":68644622,"complete":true},{"date":"2025-11-19","close":0.7713950276374817,"adjusted":0.7713950276374817,"volume":72107788,"complete":true},{"date":"2025-11-20","close":0.7148780226707458,"adjusted":0.7148780226707458,"volume":128255231,"complete":true},{"date":"2025-11-21","close":0.6537590026855469,"adjusted":0.6537590026855469,"volume":115333301,"complete":true},{"date":"2025-11-22","close":0.6211609840393066,"adjusted":0.6211609840393066,"volume":67141800,"complete":true},{"date":"2025-11-23","close":0.6098769903182983,"adjusted":0.6098769903182983,"volume":61296896,"complete":true},{"date":"2025-11-24","close":0.6444259881973267,"adjusted":0.6444259881973267,"volume":86191355,"complete":true},{"date":"2025-11-25","close":0.6330980062484741,"adjusted":0.6330980062484741,"volume":71894843,"complete":true},{"date":"2025-11-26","close":0.6324329972267151,"adjusted":0.6324329972267151,"volume":73348378,"complete":true},{"date":"2025-11-27","close":0.6500610113143921,"adjusted":0.6500610113143921,"volume":96956282,"complete":true},{"date":"2025-11-28","close":0.6258440017700195,"adjusted":0.6258440017700195,"volume":132159663,"complete":true},{"date":"2025-11-29","close":0.6185879707336426,"adjusted":0.6185879707336426,"volume":126232559,"complete":true},{"date":"2025-11-30","close":0.6373900175094604,"adjusted":0.6373900175094604,"volume":160270701,"complete":true},{"date":"2025-12-01","close":0.5630360245704651,"adjusted":0.5630360245704651,"volume":110293290,"complete":true},{"date":"2025-12-02","close":0.6215829849243164,"adjusted":0.6215829849243164,"volume":99499252,"complete":true},{"date":"2025-12-03","close":0.6509990096092224,"adjusted":0.6509990096092224,"volume":97709794,"complete":true},{"date":"2025-12-04","close":0.6227080225944519,"adjusted":0.6227080225944519,"volume":58273379,"complete":true},{"date":"2025-12-05","close":0.5754259824752808,"adjusted":0.5754259824752808,"volume":58743965,"complete":true},{"date":"2025-12-06","close":0.5806360244750977,"adjusted":0.5806360244750977,"volume":41145372,"complete":true},{"date":"2025-12-07","close":0.5570579767227173,"adjusted":0.5570579767227173,"volume":60315044,"complete":true},{"date":"2025-12-08","close":0.5929449796676636,"adjusted":0.5929449796676636,"volume":58478934,"complete":true},{"date":"2025-12-09","close":0.6361110210418701,"adjusted":0.6361110210418701,"volume":80143760,"complete":true},{"date":"2025-12-10","close":0.6060739755630493,"adjusted":0.6060739755630493,"volume":69085037,"complete":true},{"date":"2025-12-11","close":0.5896739959716797,"adjusted":0.5896739959716797,"volume":60724193,"complete":true},{"date":"2025-12-12","close":0.5740690231323242,"adjusted":0.5740690231323242,"volume":43496261,"complete":true},{"date":"2025-12-13","close":0.5806260108947754,"adjusted":0.5806260108947754,"volume":32554126,"complete":true},{"date":"2025-12-14","close":0.5413540005683899,"adjusted":0.5413540005683899,"volume":49185658,"complete":true},{"date":"2025-12-15","close":0.5029019713401794,"adjusted":0.5029019713401794,"volume":66215743,"complete":true},{"date":"2025-12-16","close":0.5121110081672668,"adjusted":0.5121110081672668,"volume":51605165,"complete":true},{"date":"2025-12-17","close":0.4805139899253845,"adjusted":0.4805139899253845,"volume":48250439,"complete":true},{"date":"2025-12-18","close":0.44692501425743103,"adjusted":0.44692501425743103,"volume":58569720,"complete":true},{"date":"2025-12-19","close":0.47759899497032166,"adjusted":0.47759899497032166,"volume":46914951,"complete":true},{"date":"2025-12-20","close":0.4769990146160126,"adjusted":0.4769990146160126,"volume":26300249,"complete":true},{"date":"2025-12-21","close":0.4604870080947876,"adjusted":0.4604870080947876,"volume":30335628,"complete":true},{"date":"2025-12-22","close":0.44878900051116943,"adjusted":0.44878900051116943,"volume":35718687,"complete":true},{"date":"2025-12-23","close":0.4485020041465759,"adjusted":0.4485020041465759,"volume":38484996,"complete":true},{"date":"2025-12-24","close":0.448170006275177,"adjusted":0.448170006275177,"volume":30407105,"complete":true},{"date":"2025-12-25","close":0.43807700276374817,"adjusted":0.43807700276374817,"volume":32775064,"complete":true},{"date":"2025-12-26","close":0.45591500401496887,"adjusted":0.45591500401496887,"volume":38134491,"complete":true},{"date":"2025-12-27","close":0.48569101095199585,"adjusted":0.48569101095199585,"volume":29292785,"complete":true},{"date":"2025-12-28","close":0.47006601095199585,"adjusted":0.47006601095199585,"volume":30063197,"complete":true},{"date":"2025-12-29","close":0.4538480043411255,"adjusted":0.4538480043411255,"volume":30811667,"complete":true},{"date":"2025-12-30","close":0.45903199911117554,"adjusted":0.45903199911117554,"volume":29772965,"complete":true},{"date":"2025-12-31","close":0.4552899897098541,"adjusted":0.4552899897098541,"volume":40856657,"complete":true},{"date":"2026-01-01","close":0.49764400720596313,"adjusted":0.49764400720596313,"volume":44162321,"complete":true},{"date":"2026-01-02","close":0.5289139747619629,"adjusted":0.5289139747619629,"volume":43657821,"complete":true},{"date":"2026-01-03","close":0.530460000038147,"adjusted":0.530460000038147,"volume":38318048,"complete":true},{"date":"2026-01-04","close":0.5733829736709595,"adjusted":0.5733829736709595,"volume":65538343,"complete":true},{"date":"2026-01-05","close":0.5887219905853271,"adjusted":0.5887219905853271,"volume":51093252,"complete":true},{"date":"2026-01-06","close":0.5908539891242981,"adjusted":0.5908539891242981,"volume":51652139,"complete":true},{"date":"2026-01-07","close":0.563962996006012,"adjusted":0.563962996006012,"volume":41971150,"complete":true},{"date":"2026-01-08","close":0.547298014163971,"adjusted":0.547298014163971,"volume":40473364,"complete":true},{"date":"2026-01-09","close":0.552482008934021,"adjusted":0.552482008934021,"volume":39902672,"complete":true},{"date":"2026-01-10","close":0.5468050241470337,"adjusted":0.5468050241470337,"volume":21956685,"complete":true},{"date":"2026-01-11","close":0.5456640124320984,"adjusted":0.5456640124320984,"volume":25830035,"complete":true},{"date":"2026-01-12","close":0.52948397397995,"adjusted":0.52948397397995,"volume":40710945,"complete":true},{"date":"2026-01-13","close":0.6070320010185242,"adjusted":0.6070320010185242,"volume":76282316,"complete":true},{"date":"2026-01-14","close":0.5913919806480408,"adjusted":0.5913919806480408,"volume":52406631,"complete":true},{"date":"2026-01-15","close":0.5602120161056519,"adjusted":0.5602120161056519,"volume":42492179,"complete":true},{"date":"2026-01-16","close":0.5722470283508301,"adjusted":0.5722470283508301,"volume":33404448,"complete":true},{"date":"2026-01-17","close":0.5768030285835266,"adjusted":0.5768030285835266,"volume":41033055,"complete":true},{"date":"2026-01-18","close":0.5318080186843872,"adjusted":0.5318080186843872,"volume":35662630,"complete":true},{"date":"2026-01-19","close":0.49647900462150574,"adjusted":0.49647900462150574,"volume":74059488,"complete":true},{"date":"2026-01-20","close":0.4617669880390167,"adjusted":0.4617669880390167,"volume":46369395,"complete":true},{"date":"2026-01-21","close":0.4706929922103882,"adjusted":0.4706929922103882,"volume":45862326,"complete":true},{"date":"2026-01-22","close":0.4568609893321991,"adjusted":0.4568609893321991,"volume":28748033,"complete":true},{"date":"2026-01-23","close":0.45313701033592224,"adjusted":0.45313701033592224,"volume":41441607,"complete":true},{"date":"2026-01-24","close":0.45855799317359924,"adjusted":0.45855799317359924,"volume":20045755,"complete":true},{"date":"2026-01-25","close":0.42752400040626526,"adjusted":0.42752400040626526,"volume":42249033,"complete":true},{"date":"2026-01-26","close":0.44380998611450195,"adjusted":0.44380998611450195,"volume":38706226,"complete":true},{"date":"2026-01-27","close":0.4530220031738281,"adjusted":0.4530220031738281,"volume":29576191,"complete":true},{"date":"2026-01-28","close":0.46200498938560486,"adjusted":0.46200498938560486,"volume":39175228,"complete":true},{"date":"2026-01-29","close":0.41000500321388245,"adjusted":0.41000500321388245,"volume":55046056,"complete":true},{"date":"2026-01-30","close":0.40571901202201843,"adjusted":0.40571901202201843,"volume":51819678,"complete":true},{"date":"2026-01-31","close":0.3715130090713501,"adjusted":0.3715130090713501,"volume":72739490,"complete":true},{"date":"2026-02-01","close":0.3582629859447479,"adjusted":0.3582629859447479,"volume":36995511,"complete":true},{"date":"2026-02-02","close":0.3765609860420227,"adjusted":0.3765609860420227,"volume":41967203,"complete":true},{"date":"2026-02-03","close":0.3659540116786957,"adjusted":0.3659540116786957,"volume":39139027,"complete":true},{"date":"2026-02-04","close":0.3659540116786957,"adjusted":0.3659540116786957,"volume":33778703,"complete":true},{"date":"2026-02-05","close":0.30863499641418457,"adjusted":0.30863499641418457,"volume":61274840,"complete":true},{"date":"2026-02-06","close":0.34308698773384094,"adjusted":0.34308698773384094,"volume":68066562,"complete":true},{"date":"2026-02-07","close":0.34311598539352417,"adjusted":0.34311598539352417,"volume":38585610,"complete":true},{"date":"2026-02-08","close":0.3313480019569397,"adjusted":0.3313480019569397,"volume":19913678,"complete":true},{"date":"2026-02-09","close":0.3295060098171234,"adjusted":0.3295060098171234,"volume":27473577,"complete":true},{"date":"2026-02-10","close":0.3166869878768921,"adjusted":0.3166869878768921,"volume":20652572,"complete":true},{"date":"2026-02-11","close":0.3067060112953186,"adjusted":0.3067060112953186,"volume":28202327,"complete":true},{"date":"2026-02-12","close":0.32189300656318665,"adjusted":0.32189300656318665,"volume":26548094,"complete":true},{"date":"2026-02-13","close":0.33645200729370117,"adjusted":0.33645200729370117,"volume":21750412,"complete":true},{"date":"2026-02-14","close":0.3596319854259491,"adjusted":0.3596319854259491,"volume":79596143,"complete":true},{"date":"2026-02-15","close":0.3399380147457123,"adjusted":0.3399380147457123,"volume":37055597,"complete":true},{"date":"2026-02-16","close":0.3450790047645569,"adjusted":0.3450790047645569,"volume":27851793,"complete":true},{"date":"2026-02-17","close":0.34083399176597595,"adjusted":0.34083399176597595,"volume":25954056,"complete":true},{"date":"2026-02-18","close":0.32625898718833923,"adjusted":0.32625898718833923,"volume":25425300,"complete":true},{"date":"2026-02-19","close":0.31944501399993896,"adjusted":0.31944501399993896,"volume":24400608,"complete":true},{"date":"2026-02-20","close":0.3316270112991333,"adjusted":0.3316270112991333,"volume":27013210,"complete":true},{"date":"2026-02-21","close":0.33333900570869446,"adjusted":0.33333900570869446,"volume":22173755,"complete":true},{"date":"2026-02-22","close":0.3119319975376129,"adjusted":0.3119319975376129,"volume":15839653,"complete":true},{"date":"2026-02-23","close":0.29951798915863037,"adjusted":0.29951798915863037,"volume":28221022,"complete":true},{"date":"2026-02-24","close":0.2998560070991516,"adjusted":0.2998560070991516,"volume":23355194,"complete":true},{"date":"2026-02-25","close":0.3518269956111908,"adjusted":0.3518269956111908,"volume":83824829,"complete":true},{"date":"2026-02-26","close":0.33785098791122437,"adjusted":0.33785098791122437,"volume":37057250,"complete":true},{"date":"2026-02-27","close":0.3196299970149994,"adjusted":0.3196299970149994,"volume":31447037,"complete":true},{"date":"2026-02-28","close":0.32620298862457275,"adjusted":0.32620298862457275,"volume":34474860,"complete":true},{"date":"2026-03-01","close":0.31889599561691284,"adjusted":0.31889599561691284,"volume":31798060,"complete":true},{"date":"2026-03-02","close":0.32526201009750366,"adjusted":0.32526201009750366,"volume":34695857,"complete":true},{"date":"2026-03-03","close":0.33057498931884766,"adjusted":0.33057498931884766,"volume":34490873,"complete":true},{"date":"2026-03-04","close":0.33925101161003113,"adjusted":0.33925101161003113,"volume":40132446,"complete":true},{"date":"2026-03-05","close":0.3401679992675781,"adjusted":0.3401679992675781,"volume":27802130,"complete":true},{"date":"2026-03-06","close":0.3291440010070801,"adjusted":0.3291440010070801,"volume":28276329,"complete":true},{"date":"2026-03-07","close":0.31886398792266846,"adjusted":0.31886398792266846,"volume":18082978,"complete":true},{"date":"2026-03-08","close":0.3119890093803406,"adjusted":0.3119890093803406,"volume":23650160,"complete":true},{"date":"2026-03-09","close":0.32258400321006775,"adjusted":0.32258400321006775,"volume":24080459,"complete":true},{"date":"2026-03-10","close":0.32728898525238037,"adjusted":0.32728898525238037,"volume":27999799,"complete":true},{"date":"2026-03-11","close":0.34031298756599426,"adjusted":0.34031298756599426,"volume":26792016,"complete":true},{"date":"2026-03-12","close":0.34256500005722046,"adjusted":0.34256500005722046,"volume":29519125,"complete":true},{"date":"2026-03-13","close":0.348349004983902,"adjusted":0.348349004983902,"volume":45147898,"complete":true},{"date":"2026-03-14","close":0.3485589921474457,"adjusted":0.3485589921474457,"volume":19639794,"complete":true},{"date":"2026-03-15","close":0.3545680046081543,"adjusted":0.3545680046081543,"volume":30978139,"complete":true},{"date":"2026-03-16","close":0.38423600792884827,"adjusted":0.38423600792884827,"volume":45594477,"complete":true},{"date":"2026-03-17","close":0.3712550103664398,"adjusted":0.3712550103664398,"volume":30977925,"complete":true},{"date":"2026-03-18","close":0.34872499108314514,"adjusted":0.34872499108314514,"volume":26202053,"complete":true},{"date":"2026-03-19","close":0.3341839909553528,"adjusted":0.3341839909553528,"volume":21512209,"complete":true},{"date":"2026-03-20","close":0.3340640068054199,"adjusted":0.3340640068054199,"volume":21221823,"complete":true},{"date":"2026-03-21","close":0.32014200091362,"adjusted":0.32014200091362,"volume":15200704,"complete":true},{"date":"2026-03-22","close":0.3119249939918518,"adjusted":0.3119249939918518,"volume":22585736,"complete":true},{"date":"2026-03-23","close":0.3285199999809265,"adjusted":0.3285199999809265,"volume":29193280,"complete":true},{"date":"2026-03-24","close":0.3322159945964813,"adjusted":0.3322159945964813,"volume":29777830,"complete":true},{"date":"2026-03-25","close":0.33115899562835693,"adjusted":0.33115899562835693,"volume":21078103,"complete":true},{"date":"2026-03-26","close":0.3150950074195862,"adjusted":0.3150950074195862,"volume":26181725,"complete":true},{"date":"2026-03-27","close":0.3004849851131439,"adjusted":0.3004849851131439,"volume":27306563,"complete":true},{"date":"2026-03-28","close":0.29382801055908203,"adjusted":0.29382801055908203,"volume":20962706,"complete":true},{"date":"2026-03-29","close":0.29035401344299316,"adjusted":0.29035401344299316,"volume":17251729,"complete":true},{"date":"2026-03-30","close":0.29330798983573914,"adjusted":0.29330798983573914,"volume":18454432,"complete":true},{"date":"2026-03-31","close":0.29534199833869934,"adjusted":0.29534199833869934,"volume":21984269,"complete":true},{"date":"2026-04-01","close":0.2971409857273102,"adjusted":0.2971409857273102,"volume":19938045,"complete":true},{"date":"2026-04-02","close":0.28501299023628235,"adjusted":0.28501299023628235,"volume":23083726,"complete":true},{"date":"2026-04-03","close":0.2898930013179779,"adjusted":0.2898930013179779,"volume":23454265,"complete":true},{"date":"2026-04-04","close":0.28918999433517456,"adjusted":0.28918999433517456,"volume":15002292,"complete":true},{"date":"2026-04-05","close":0.2870219945907593,"adjusted":0.2870219945907593,"volume":16411448,"complete":true},{"date":"2026-04-06","close":0.2863439917564392,"adjusted":0.2863439917564392,"volume":21856718,"complete":true},{"date":"2026-04-07","close":0.30949199199676514,"adjusted":0.30949199199676514,"volume":25873459,"complete":true},{"date":"2026-04-08","close":0.29840898513793945,"adjusted":0.29840898513793945,"volume":24567964,"complete":true},{"date":"2026-04-09","close":0.3036639988422394,"adjusted":0.3036639988422394,"volume":19488547,"complete":true},{"date":"2026-04-10","close":0.30865201354026794,"adjusted":0.30865201354026794,"volume":20949013,"complete":true},{"date":"2026-04-11","close":0.30767500400543213,"adjusted":0.30767500400543213,"volume":19388988,"complete":true},{"date":"2026-04-12","close":0.29154399037361145,"adjusted":0.29154399037361145,"volume":18405960,"complete":true},{"date":"2026-04-13","close":0.3157559931278229,"adjusted":0.3157559931278229,"volume":22694888,"complete":true},{"date":"2026-04-14","close":0.3063330054283142,"adjusted":0.3063330054283142,"volume":20093795,"complete":true},{"date":"2026-04-15","close":0.32996299862861633,"adjusted":0.32996299862861633,"volume":27203442,"complete":true},{"date":"2026-04-16","close":0.4134350121021271,"adjusted":0.4134350121021271,"volume":142457440,"complete":true},{"date":"2026-04-17","close":0.4325689971446991,"adjusted":0.4325689971446991,"volume":111462253,"complete":true},{"date":"2026-04-18","close":0.39235401153564453,"adjusted":0.39235401153564453,"volume":72510297,"complete":true},{"date":"2026-04-19","close":0.3696080148220062,"adjusted":0.3696080148220062,"volume":53134244,"complete":true},{"date":"2026-04-20","close":0.37854400277137756,"adjusted":0.37854400277137756,"volume":41873785,"complete":true},{"date":"2026-04-21","close":0.37735000252723694,"adjusted":0.37735000252723694,"volume":27654334,"complete":true},{"date":"2026-04-22","close":0.3662300109863281,"adjusted":0.3662300109863281,"volume":29539419,"complete":true},{"date":"2026-04-23","close":0.36245399713516235,"adjusted":0.36245399713516235,"volume":30858479,"complete":true},{"date":"2026-04-24","close":0.35957100987434387,"adjusted":0.35957100987434387,"volume":23595553,"complete":true},{"date":"2026-04-25","close":0.35022100806236267,"adjusted":0.35022100806236267,"volume":19946499,"complete":true},{"date":"2026-04-26","close":0.3569349944591522,"adjusted":0.3569349944591522,"volume":24084327,"complete":true},{"date":"2026-04-27","close":0.35343900322914124,"adjusted":0.35343900322914124,"volume":23051088,"complete":true},{"date":"2026-04-28","close":0.36450499296188354,"adjusted":0.36450499296188354,"volume":41232066,"complete":true},{"date":"2026-04-29","close":0.34704500436782837,"adjusted":0.34704500436782837,"volume":40162170,"complete":true},{"date":"2026-04-30","close":0.35043400526046753,"adjusted":0.35043400526046753,"volume":27405548,"complete":true},{"date":"2026-05-01","close":0.3499760031700134,"adjusted":0.3499760031700134,"volume":20875084,"complete":true},{"date":"2026-05-02","close":0.3573080003261566,"adjusted":0.3573080003261566,"volume":21912796,"complete":true},{"date":"2026-05-03","close":0.34762799739837646,"adjusted":0.34762799739837646,"volume":17999226,"complete":true},{"date":"2026-05-04","close":0.3586310148239136,"adjusted":0.3586310148239136,"volume":36090608,"complete":true},{"date":"2026-05-05","close":0.360852986574173,"adjusted":0.360852986574173,"volume":49599338,"complete":true},{"date":"2026-05-06","close":0.3885059952735901,"adjusted":0.3885059952735901,"volume":44921440,"complete":true},{"date":"2026-05-07","close":0.38745298981666565,"adjusted":0.38745298981666565,"volume":50966249,"complete":true},{"date":"2026-05-08","close":0.4448170065879822,"adjusted":0.4448170065879822,"volume":104626278,"complete":true},{"date":"2026-05-09","close":0.439518004655838,"adjusted":0.439518004655838,"volume":61111689,"complete":true},{"date":"2026-05-10","close":0.4537529945373535,"adjusted":0.4537529945373535,"volume":61806762,"complete":true},{"date":"2026-05-11","close":0.4521369934082031,"adjusted":0.4521369934082031,"volume":60112786,"complete":true},{"date":"2026-05-12","close":0.45918598771095276,"adjusted":0.45918598771095276,"volume":66810768,"complete":true},{"date":"2026-05-13","close":0.4532740116119385,"adjusted":0.4532740116119385,"volume":158684431,"complete":true},{"date":"2026-05-14","close":0.46431899070739746,"adjusted":0.46431899070739746,"volume":68305550,"complete":true},{"date":"2026-05-15","close":0.42073899507522583,"adjusted":0.42073899507522583,"volume":45574612,"complete":true},{"date":"2026-05-16","close":0.39584898948669434,"adjusted":0.39584898948669434,"volume":31261616,"complete":true},{"date":"2026-05-17","close":0.38008901476860046,"adjusted":0.38008901476860046,"volume":29026623,"complete":true},{"date":"2026-05-18","close":0.3973599970340729,"adjusted":0.3973599970340729,"volume":34862346,"complete":true},{"date":"2026-05-19","close":0.38550400733947754,"adjusted":0.38550400733947754,"volume":27031026,"complete":true},{"date":"2026-05-20","close":0.40928900241851807,"adjusted":0.40928900241851807,"volume":32747659,"complete":true},{"date":"2026-05-21","close":0.42462700605392456,"adjusted":0.42462700605392456,"volume":38134099,"complete":true},{"date":"2026-05-22","close":0.41504499316215515,"adjusted":0.41504499316215515,"volume":60786761,"complete":true},{"date":"2026-05-23","close":0.43437498807907104,"adjusted":0.43437498807907104,"volume":45224733,"complete":true},{"date":"2026-05-24","close":0.4146699905395508,"adjusted":0.4146699905395508,"volume":32227360,"complete":true},{"date":"2026-05-25","close":0.4728119969367981,"adjusted":0.4728119969367981,"volume":88999387,"complete":true},{"date":"2026-05-26","close":0.46762800216674805,"adjusted":0.46762800216674805,"volume":84981392,"complete":true},{"date":"2026-05-27","close":0.43838998675346375,"adjusted":0.43838998675346375,"volume":46094207,"complete":true},{"date":"2026-05-28","close":0.4124220013618469,"adjusted":0.4124220013618469,"volume":44469420,"complete":true},{"date":"2026-05-29","close":0.41092100739479065,"adjusted":0.41092100739479065,"volume":44895067,"complete":true},{"date":"2026-05-30","close":0.4089530110359192,"adjusted":0.4089530110359192,"volume":26690489,"complete":true},{"date":"2026-05-31","close":0.39994800090789795,"adjusted":0.39994800090789795,"volume":26543074,"complete":true},{"date":"2026-06-01","close":0.39851799607276917,"adjusted":0.39851799607276917,"volume":35222404,"complete":true},{"date":"2026-06-02","close":0.3588950037956238,"adjusted":0.3588950037956238,"volume":44431416,"complete":true},{"date":"2026-06-03","close":0.36876800656318665,"adjusted":0.36876800656318665,"volume":39080977,"complete":true},{"date":"2026-06-04","close":0.33678099513053894,"adjusted":0.33678099513053894,"volume":40676822,"complete":true},{"date":"2026-06-05","close":0.3006260097026825,"adjusted":0.3006260097026825,"volume":49092327,"complete":true},{"date":"2026-06-06","close":0.3020949959754944,"adjusted":0.3020949959754944,"volume":25810023,"complete":true},{"date":"2026-06-07","close":0.31690099835395813,"adjusted":0.31690099835395813,"volume":35764681,"complete":true},{"date":"2026-06-08","close":0.3167159855365753,"adjusted":0.3167159855365753,"volume":26898660,"complete":true},{"date":"2026-06-09","close":0.32644400000572205,"adjusted":0.32644400000572205,"volume":28307166,"complete":true},{"date":"2026-06-10","close":0.3086790144443512,"adjusted":0.3086790144443512,"volume":29544310,"complete":true},{"date":"2026-06-11","close":0.32294800877571106,"adjusted":0.32294800877571106,"volume":30086920,"complete":true},{"date":"2026-06-12","close":0.3231950104236603,"adjusted":0.3231950104236603,"volume":28799263,"complete":true},{"date":"2026-06-13","close":0.3460650146007538,"adjusted":0.3460650146007538,"volume":30333248,"complete":true},{"date":"2026-06-14","close":0.3496820032596588,"adjusted":0.3496820032596588,"volume":21220698,"complete":true},{"date":"2026-06-15","close":0.36963099241256714,"adjusted":0.36963099241256714,"volume":45917345,"complete":true},{"date":"2026-06-16","close":0.4029969871044159,"adjusted":0.4029969871044159,"volume":55064523,"complete":true},{"date":"2026-06-17","close":0.3918420076370239,"adjusted":0.3918420076370239,"volume":62058599,"complete":true},{"date":"2026-06-18","close":0.39295101165771484,"adjusted":0.39295101165771484,"volume":33398077,"complete":true},{"date":"2026-06-19","close":0.3796660006046295,"adjusted":0.3796660006046295,"volume":36886007,"complete":true},{"date":"2026-06-20","close":0.3718680143356323,"adjusted":0.3718680143356323,"volume":21485825,"complete":true},{"date":"2026-06-21","close":0.3638330101966858,"adjusted":0.3638330101966858,"volume":21583623,"complete":true},{"date":"2026-06-22","close":0.3846220076084137,"adjusted":0.3846220076084137,"volume":49315875,"complete":true},{"date":"2026-06-23","close":0.37709400057792664,"adjusted":0.37709400057792664,"volume":39971636,"complete":true},{"date":"2026-06-24","close":0.3722729980945587,"adjusted":0.3722729980945587,"volume":39933599,"complete":true},{"date":"2026-06-25","close":0.3553059995174408,"adjusted":0.3553059995174408,"volume":39608211,"complete":true},{"date":"2026-06-26","close":0.380623996257782,"adjusted":0.380623996257782,"volume":46150642,"complete":true},{"date":"2026-06-27","close":0.3727189898490906,"adjusted":0.3727189898490906,"volume":25262467,"complete":true},{"date":"2026-06-28","close":0.37493398785591125,"adjusted":0.37493398785591125,"volume":24746346,"complete":true},{"date":"2026-06-29","close":0.38907501101493835,"adjusted":0.38907501101493835,"volume":49061697,"complete":true},{"date":"2026-06-30","close":0.35518598556518555,"adjusted":0.35518598556518555,"volume":38435670,"complete":true},{"date":"2026-07-01","close":0.35735198855400085,"adjusted":0.35735198855400085,"volume":32981646,"complete":true},{"date":"2026-07-02","close":0.3652400076389313,"adjusted":0.3652400076389313,"volume":30375435,"complete":true},{"date":"2026-07-03","close":0.401760995388031,"adjusted":0.401760995388031,"volume":57356823,"complete":true},{"date":"2026-07-04","close":0.3935689926147461,"adjusted":0.3935689926147461,"volume":36468377,"complete":true},{"date":"2026-07-05","close":0.3964250087738037,"adjusted":0.3964250087738037,"volume":29853301,"complete":true},{"date":"2026-07-06","close":0.3827599883079529,"adjusted":0.3827599883079529,"volume":33162653,"complete":true},{"date":"2026-07-07","close":0.37836799025535583,"adjusted":0.37836799025535583,"volume":36828238,"complete":true},{"date":"2026-07-08","close":0.39879798889160156,"adjusted":0.39879798889160156,"volume":47649003,"complete":true},{"date":"2026-07-09","close":0.4098620116710663,"adjusted":0.4098620116710663,"volume":52128039,"complete":true},{"date":"2026-07-10","close":0.39872199296951294,"adjusted":0.39872199296951294,"volume":31526331,"complete":true},{"date":"2026-07-11","close":0.40490400791168213,"adjusted":0.40490400791168213,"volume":27339253,"complete":true},{"date":"2026-07-12","close":0.39861899614334106,"adjusted":0.39861899614334106,"volume":27637295,"complete":true},{"date":"2026-07-13","close":0.39577099680900574,"adjusted":0.39577099680900574,"volume":30880426,"complete":true},{"date":"2026-07-14","close":0.40849000215530396,"adjusted":0.40849000215530396,"volume":31367438,"complete":true},{"date":"2026-07-15","close":0.4155760109424591,"adjusted":0.4155760109424591,"volume":33478243,"complete":true},{"date":"2026-07-16","close":0.39794400334358215,"adjusted":0.39794400334358215,"volume":28019289,"complete":true},{"date":"2026-07-17","close":0.3778029978275299,"adjusted":0.3778029978275299,"volume":33031928,"complete":true},{"date":"2026-07-18","close":0.36139899492263794,"adjusted":0.36139899492263794,"volume":23892041,"complete":true},{"date":"2026-07-19","close":0.3610610067844391,"adjusted":0.3610610067844391,"volume":18195213,"complete":true},{"date":"2026-07-20","close":0.3579519987106323,"adjusted":0.3579519987106323,"volume":22974151,"complete":true},{"date":"2026-07-21","close":0.36633700132369995,"adjusted":0.36633700132369995,"volume":21679880,"complete":true},{"date":"2026-07-22","close":0.3619210124015808,"adjusted":0.3619210124015808,"volume":18694490,"complete":true},{"date":"2026-07-23","close":0.3480519950389862,"adjusted":0.3480519950389862,"volume":19291469,"complete":true},{"date":"2026-07-24","close":0.3393000066280365,"adjusted":0.3393000066280365,"volume":19128095,"complete":true},{"date":"2026-07-25","close":0.339029997587204,"adjusted":0.339029997587204,"volume":12923693,"complete":true},{"date":"2026-07-26","close":0.349914014339447,"adjusted":0.349914014339447,"volume":14207959,"complete":true},{"date":"2026-07-27","close":0.32516101002693176,"adjusted":0.32516101002693176,"volume":17725276,"complete":true},{"date":"2026-07-28","close":0.32832100987434387,"adjusted":0.32832100987434387,"volume":15387405,"complete":true},{"date":"2026-07-29","close":0.3213529884815216,"adjusted":0.3213529884815216,"volume":17532557,"complete":true},{"date":"2026-07-30","close":0.3272860050201416,"adjusted":0.3272860050201416,"volume":14181310,"complete":true},{"date":"2026-07-31","close":0.3198679983615875,"adjusted":0.3198679983615875,"volume":13040367,"complete":true},{"date":"2026-08-01","close":0.3201349973678589,"adjusted":0.3201349973678589,"volume":14565968,"complete":true},{"date":"2026-08-02","close":0.3290170133113861,"adjusted":0.3290170133113861,"volume":10867847,"complete":true},{"date":"2026-08-03","close":0.33917999267578125,"adjusted":0.33917999267578125,"volume":14920801,"complete":true},{"date":"2026-08-04","close":0.3371259868144989,"adjusted":0.3371259868144989,"volume":12306287,"complete":true},{"date":"2026-08-05","close":0.3351840078830719,"adjusted":0.3351840078830719,"volume":12996403,"complete":true},{"date":"2026-08-06","close":0.33601298928260803,"adjusted":0.33601298928260803,"volume":17092886,"complete":true},{"date":"2026-08-07","close":0.3263019919395447,"adjusted":0.3263019919395447,"volume":12785115,"complete":true},{"date":"2026-08-08","close":0.3277609944343567,"adjusted":0.3277609944343567,"volume":10918341,"complete":true},{"date":"2026-08-09","close":0.32037100195884705,"adjusted":0.32037100195884705,"volume":11364758,"complete":true},{"date":"2026-08-10","close":0.3228670060634613,"adjusted":0.3228670060634613,"volume":16774493,"complete":true},{"date":"2026-08-11","close":0.31322500109672546,"adjusted":0.31322500109672546,"volume":15663381,"complete":true},{"date":"2026-08-12","close":0.30352699756622314,"adjusted":0.30352699756622314,"volume":14984806,"complete":true},{"date":"2026-08-13","close":0.31049901247024536,"adjusted":0.31049901247024536,"volume":14027924,"complete":true},{"date":"2026-08-14","close":0.30713900923728943,"adjusted":0.30713900923728943,"volume":11827996,"complete":true},{"date":"2026-08-15","close":0.30084100365638733,"adjusted":0.30084100365638733,"volume":8751913,"complete":true},{"date":"2026-08-16","close":0.30063098669052124,"adjusted":0.30063098669052124,"volume":11078781,"complete":true},{"date":"2026-08-17","close":0.30314499139785767,"adjusted":0.30314499139785767,"volume":10209033,"complete":true},{"date":"2026-08-18","close":0.2991729974746704,"adjusted":0.2991729974746704,"volume":11287901,"complete":true},{"date":"2026-08-19","close":0.324057012796402,"adjusted":0.324057012796402,"volume":21430303,"complete":true},{"date":"2026-08-20","close":0.3439840078353882,"adjusted":0.3439840078353882,"volume":21548746,"complete":true},{"date":"2026-08-21","close":0.39420199394226074,"adjusted":0.39420199394226074,"volume":47338682,"complete":true},{"date":"2026-08-22","close":0.37787100672721863,"adjusted":0.37787100672721863,"volume":50561141,"complete":true},{"date":"2026-08-23","close":0.38085800409317017,"adjusted":0.38085800409317017,"volume":27959960,"complete":true},{"date":"2026-08-24","close":0.3714210093021393,"adjusted":0.3714210093021393,"volume":26670970,"complete":true},{"date":"2026-08-25","close":0.35040101408958435,"adjusted":0.35040101408958435,"volume":29494683,"complete":true},{"date":"2026-08-26","close":0.35957100987434387,"adjusted":0.35957100987434387,"volume":20174563,"complete":true},{"date":"2026-08-27","close":0.3575400114059448,"adjusted":0.3575400114059448,"volume":18094198,"complete":true},{"date":"2026-08-28","close":0.3416390120983124,"adjusted":0.3416390120983124,"volume":20309677,"complete":true},{"date":"2026-08-29","close":0.338358998298645,"adjusted":0.338358998298645,"volume":12183689,"complete":true},{"date":"2026-08-30","close":0.3249320089817047,"adjusted":0.3249320089817047,"volume":17563577,"complete":true},{"date":"2026-08-31","close":0.33623600006103516,"adjusted":0.33623600006103516,"volume":19135054,"complete":true},{"date":"2026-09-01","close":0.3547790050506592,"adjusted":0.3547790050506592,"volume":34862475,"complete":true},{"date":"2026-09-02","close":0.35471999645233154,"adjusted":0.35471999645233154,"volume":28626962,"complete":true},{"date":"2026-09-03","close":0.3673039972782135,"adjusted":0.3673039972782135,"volume":29444245,"complete":true},{"date":"2026-09-04","close":0.35072699189186096,"adjusted":0.35072699189186096,"volume":21355791,"complete":true},{"date":"2026-09-05","close":0.3796229958534241,"adjusted":0.3796229958534241,"volume":23063091,"complete":true},{"date":"2026-09-06","close":0.44335100054740906,"adjusted":0.44335100054740906,"volume":67696559,"complete":true},{"date":"2026-09-07","close":0.42792001366615295,"adjusted":0.42792001366615295,"volume":82249990,"complete":true},{"date":"2026-09-08","close":0.40995800495147705,"adjusted":0.40995800495147705,"volume":36173010,"complete":true},{"date":"2026-09-09","close":0.3808079957962036,"adjusted":0.3808079957962036,"volume":30961781,"complete":true},{"date":"2026-09-10","close":0.3689109981060028,"adjusted":0.3689109981060028,"volume":22332258,"complete":true},{"date":"2026-09-11","close":0.35352298617362976,"adjusted":0.35352298617362976,"volume":29275958,"complete":true},{"date":"2026-09-12","close":0.3507069945335388,"adjusted":0.3507069945335388,"volume":16030279,"complete":true},{"date":"2026-09-13","close":0.3511649966239929,"adjusted":0.3511649966239929,"volume":22769604,"complete":true},{"date":"2026-09-14","close":0.3560270071029663,"adjusted":0.3560270071029663,"volume":21656207,"complete":true},{"date":"2026-09-15","close":0.3259350061416626,"adjusted":0.3259350061416626,"volume":29831902,"complete":true},{"date":"2026-09-16","close":0.34126999974250793,"adjusted":0.34126999974250793,"volume":26476612,"complete":true},{"date":"2026-09-17","close":0.3530920147895813,"adjusted":0.3530920147895813,"volume":22913536,"complete":true},{"date":"2026-09-18","close":0.4064970016479492,"adjusted":0.4064970016479492,"volume":64561622,"complete":true},{"date":"2026-09-19","close":0.42141100764274597,"adjusted":0.42141100764274597,"volume":39502464,"complete":true},{"date":"2026-09-20","close":0.41884899139404297,"adjusted":0.41884899139404297,"volume":37299193,"complete":true},{"date":"2026-09-21","close":0.43781501054763794,"adjusted":0.43781501054763794,"volume":42303711,"complete":true},{"date":"2026-09-22","close":0.5158060193061829,"adjusted":0.5158060193061829,"volume":90634166,"complete":true},{"date":"2026-09-23","close":0.46031099557876587,"adjusted":0.46031099557876587,"volume":101243654,"complete":true},{"date":"2026-09-24","close":0.4884290099143982,"adjusted":0.4884290099143982,"volume":54523693,"complete":true},{"date":"2026-09-25","close":0.4948189854621887,"adjusted":0.4948189854621887,"volume":52148860,"complete":true},{"date":"2026-09-26","close":0.49299800395965576,"adjusted":0.49299800395965576,"volume":35067948,"complete":true},{"date":"2026-09-27","close":0.5112130045890808,"adjusted":0.5112130045890808,"volume":31755039,"complete":true},{"date":"2026-09-28","close":0.44851401448249817,"adjusted":0.44851401448249817,"volume":48711763,"complete":true},{"date":"2026-09-29","close":0.44025900959968567,"adjusted":0.44025900959968567,"volume":55777643,"complete":true},{"date":"2026-09-30","close":0.44191300868988037,"adjusted":0.44191300868988037,"volume":44460750,"complete":true},{"date":"2026-10-01","close":0.42860299348831177,"adjusted":0.42860299348831177,"volume":48363073,"complete":true},{"date":"2026-10-02","close":0.44723498821258545,"adjusted":0.44723498821258545,"volume":89792463,"complete":true},{"date":"2026-10-03","close":0.4729959964752197,"adjusted":0.4729959964752197,"volume":44361331,"complete":true},{"date":"2026-10-04","close":0.479202002286911,"adjusted":0.479202002286911,"volume":31176713,"complete":true},{"date":"2026-10-05","close":0.47839799523353577,"adjusted":0.47839799523353577,"volume":38356071,"complete":true},{"date":"2026-10-06","close":0.4894239902496338,"adjusted":0.4894239902496338,"volume":42242333,"complete":true},{"date":"2026-10-07","close":0.47144898772239685,"adjusted":0.47144898772239685,"volume":54800921,"complete":true},{"date":"2026-10-08","close":0.5003889799118042,"adjusted":0.5003889799118042,"volume":154326241,"complete":true},{"date":"2026-10-09","close":0.4726479947566986,"adjusted":0.4726479947566986,"volume":82554970,"complete":true},{"date":"2026-10-11","close":0.629800021648407,"adjusted":0.629800021648407,"volume":153784464,"complete":false}],"supply":[{"date":"2023-10-31","value":266975000.0},{"date":"2023-11-01","value":266975000.0},{"date":"2023-11-02","value":266975000.0},{"date":"2023-11-03","value":266975000.0},{"date":"2023-11-04","value":266975000.0},{"date":"2023-11-05","value":266975000.0},{"date":"2023-11-06","value":266975000.0},{"date":"2023-11-07","value":266975000.0},{"date":"2023-11-08","value":266975000.0},{"date":"2023-11-09","value":266975000.0},{"date":"2023-11-10","value":266975000.0},{"date":"2023-11-11","value":266975000.0},{"date":"2023-11-12","value":266975000.0},{"date":"2023-11-13","value":266975000.0},{"date":"2023-11-14","value":266975000.0},{"date":"2023-11-15","value":266975000.0},{"date":"2023-11-16","value":266975000.0},{"date":"2023-11-17","value":266975000.0},{"date":"2023-11-18","value":266975000.0},{"date":"2023-11-19","value":266975000.0},{"date":"2023-11-20","value":266975000.0},{"date":"2023-11-21","value":266975000.0},{"date":"2023-11-22","value":266975000.0},{"date":"2023-11-23","value":266975000.0},{"date":"2023-11-24","value":266975000.0},{"date":"2023-11-25","value":266975000.0},{"date":"2023-11-26","value":266975000.0},{"date":"2023-11-27","value":266975000.0},{"date":"2023-11-28","value":266975000.0},{"date":"2023-11-29","value":266975000.0},{"date":"2023-11-30","value":266975000.0},{"date":"2023-12-01","value":266975000.0},{"date":"2023-12-02","value":266975000.0},{"date":"2023-12-03","value":266975000.0},{"date":"2023-12-04","value":266975000.0},{"date":"2023-12-05","value":266975000.0},{"date":"2023-12-06","value":266975000.0},{"date":"2023-12-07","value":266975000.0},{"date":"2023-12-08","value":266975000.0},{"date":"2023-12-09","value":266975000.0},{"date":"2023-12-10","value":266975000.0},{"date":"2023-12-11","value":266975000.0},{"date":"2023-12-12","value":266975000.0},{"date":"2023-12-13","value":266975000.0},{"date":"2023-12-14","value":266975000.0},{"date":"2023-12-15","value":266975000.0},{"date":"2023-12-16","value":266975000.0},{"date":"2023-12-17","value":266975000.0},{"date":"2023-12-18","value":266975000.0},{"date":"2023-12-19","value":266975000.0},{"date":"2023-12-20","value":266975000.0},{"date":"2023-12-21","value":266975000.0},{"date":"2023-12-22","value":266975000.0},{"date":"2023-12-23","value":266975000.0},{"date":"2023-12-24","value":266975000.0},{"date":"2023-12-25","value":266975000.0},{"date":"2023-12-26","value":266975000.0},{"date":"2023-12-27","value":266975000.0},{"date":"2023-12-28","value":266975000.0},{"date":"2023-12-29","value":266975000.0},{"date":"2023-12-30","value":266975000.0},{"date":"2023-12-31","value":266975000.0},{"date":"2024-01-01","value":266975000.0},{"date":"2024-01-02","value":266975000.0},{"date":"2024-01-03","value":266975000.0},{"date":"2024-01-04","value":266975000.0},{"date":"2024-01-05","value":266975000.0},{"date":"2024-01-06","value":266975000.0},{"date":"2024-01-07","value":266975000.0},{"date":"2024-01-08","value":266975000.0},{"date":"2024-01-09","value":266975000.0},{"date":"2024-01-10","value":266975000.0},{"date":"2024-01-11","value":266975000.0},{"date":"2024-01-12","value":266975000.0},{"date":"2024-01-13","value":266975000.0},{"date":"2024-01-14","value":266975000.0},{"date":"2024-01-15","value":266975000.0},{"date":"2024-01-16","value":266975000.0},{"date":"2024-01-17","value":266975000.0},{"date":"2024-01-18","value":266975000.0},{"date":"2024-01-19","value":266975000.0},{"date":"2024-01-20","value":266975000.0},{"date":"2024-01-21","value":266975000.0},{"date":"2024-01-22","value":266975000.0},{"date":"2024-01-23","value":266975000.0},{"date":"2024-01-24","value":266975000.0},{"date":"2024-01-25","value":266975000.0},{"date":"2024-01-26","value":266975000.0},{"date":"2024-01-27","value":266975000.0},{"date":"2024-01-28","value":266975000.0},{"date":"2024-01-29","value":266975000.0},{"date":"2024-01-30","value":266975000.0},{"date":"2024-01-31","value":266975000.0},{"date":"2024-02-01","value":266975000.0},{"date":"2024-02-02","value":266975000.0},{"date":"2024-02-03","value":266975000.0},{"date":"2024-02-04","value":266975000.0},{"date":"2024-02-05","value":266975000.0},{"date":"2024-02-06","value":266975000.0},{"date":"2024-02-07","value":266975000.0},{"date":"2024-02-08","value":266975000.0},{"date":"2024-02-09","value":266975000.0},{"date":"2024-02-10","value":266975000.0},{"date":"2024-02-11","value":266975000.0},{"date":"2024-02-12","value":266975000.0},{"date":"2024-02-13","value":266975000.0},{"date":"2024-02-14","value":266975000.0},{"date":"2024-02-15","value":266975000.0},{"date":"2024-02-16","value":266975000.0},{"date":"2024-02-17","value":266975000.0},{"date":"2024-02-18","value":266975000.0},{"date":"2024-02-19","value":266975000.0},{"date":"2024-02-20","value":266975000.0},{"date":"2024-02-21","value":266975000.0},{"date":"2024-02-22","value":266975000.0},{"date":"2024-02-23","value":266975000.0},{"date":"2024-02-24","value":266975000.0},{"date":"2024-02-25","value":266975000.0},{"date":"2024-02-26","value":266975000.0},{"date":"2024-02-27","value":266975000.0},{"date":"2024-02-28","value":266975000.0},{"date":"2024-02-29","value":266975000.0},{"date":"2024-03-01","value":266975000.0},{"date":"2024-03-02","value":266975000.0},{"date":"2024-03-03","value":266975000.0},{"date":"2024-03-04","value":266975000.0},{"date":"2024-03-05","value":266975000.0},{"date":"2024-03-06","value":266975000.0},{"date":"2024-03-07","value":266975000.0},{"date":"2024-03-08","value":266975000.0},{"date":"2024-03-09","value":266975000.0},{"date":"2024-03-10","value":266975000.0},{"date":"2024-03-11","value":266975000.0},{"date":"2024-03-12","value":266975000.0},{"date":"2024-03-13","value":266975000.0},{"date":"2024-03-14","value":266975000.0},{"date":"2024-03-15","value":266975000.0},{"date":"2024-03-16","value":266975000.0},{"date":"2024-03-17","value":266975000.0},{"date":"2024-03-18","value":266975000.0},{"date":"2024-03-19","value":266975000.0},{"date":"2024-03-20","value":266975000.0},{"date":"2024-03-21","value":266975000.0},{"date":"2024-03-22","value":266975000.0},{"date":"2024-03-23","value":266975000.0},{"date":"2024-03-24","value":266975000.0},{"date":"2024-03-25","value":266975000.0},{"date":"2024-03-26","value":266975000.0},{"date":"2024-03-27","value":266975000.0},{"date":"2024-03-28","value":266975000.0},{"date":"2024-03-29","value":266975000.0},{"date":"2024-03-30","value":266975000.0},{"date":"2024-03-31","value":266975000.0},{"date":"2024-04-01","value":266975000.0},{"date":"2024-04-02","value":266975000.0},{"date":"2024-04-03","value":266975000.0},{"date":"2024-04-04","value":266975000.0},{"date":"2024-04-05","value":266975000.0},{"date":"2024-04-06","value":266975000.0},{"date":"2024-04-07","value":266975000.0},{"date":"2024-04-08","value":266975000.0},{"date":"2024-04-09","value":266975000.0},{"date":"2024-04-10","value":266975000.0},{"date":"2024-04-11","value":266975000.0},{"date":"2024-04-12","value":266975000.0},{"date":"2024-04-13","value":266975000.0},{"date":"2024-04-14","value":266975000.0},{"date":"2024-04-15","value":266975000.0},{"date":"2024-04-16","value":266975000.0},{"date":"2024-04-17","value":266975000.0},{"date":"2024-04-18","value":266975000.0},{"date":"2024-04-19","value":266975000.0},{"date":"2024-04-20","value":266975000.0},{"date":"2024-04-21","value":266975000.0},{"date":"2024-04-22","value":266975000.0},{"date":"2024-04-23","value":266975000.0},{"date":"2024-04-24","value":266975000.0},{"date":"2024-04-25","value":266975000.0},{"date":"2024-04-26","value":266975000.0},{"date":"2024-04-27","value":266975000.0},{"date":"2024-04-28","value":266975000.0},{"date":"2024-04-29","value":266975000.0},{"date":"2024-04-30","value":266975000.0},{"date":"2024-05-01","value":266975000.0},{"date":"2024-05-02","value":266975000.0},{"date":"2024-05-03","value":266975000.0},{"date":"2024-05-04","value":266975000.0},{"date":"2024-05-05","value":266975000.0},{"date":"2024-05-06","value":266975000.0},{"date":"2024-05-07","value":266975000.0},{"date":"2024-05-08","value":266975000.0},{"date":"2024-05-09","value":266975000.0},{"date":"2024-05-10","value":266975000.0},{"date":"2024-05-11","value":266975000.0},{"date":"2024-05-12","value":266975000.0},{"date":"2024-05-13","value":266975000.0},{"date":"2024-05-14","value":266975000.0},{"date":"2024-05-15","value":266975000.0},{"date":"2024-05-16","value":266975000.0},{"date":"2024-05-17","value":266975000.0},{"date":"2024-05-18","value":266975000.0},{"date":"2024-05-19","value":266975000.0},{"date":"2024-05-20","value":266975000.0},{"date":"2024-05-21","value":266975000.0},{"date":"2024-05-22","value":266975000.0},{"date":"2024-05-23","value":266975000.0},{"date":"2024-05-24","value":266975000.0},{"date":"2024-05-25","value":266975000.0},{"date":"2024-05-26","value":266975000.0},{"date":"2024-05-27","value":266975000.0},{"date":"2024-05-28","value":266975000.0},{"date":"2024-05-29","value":266975000.0},{"date":"2024-05-30","value":266975000.0},{"date":"2024-05-31","value":266975000.0},{"date":"2024-06-01","value":266975000.0},{"date":"2024-06-02","value":266975000.0},{"date":"2024-06-03","value":266975000.0},{"date":"2024-06-04","value":266975000.0},{"date":"2024-06-05","value":266975000.0},{"date":"2024-06-06","value":266975000.0},{"date":"2024-06-07","value":266975000.0},{"date":"2024-06-08","value":266975000.0},{"date":"2024-06-09","value":266975000.0},{"date":"2024-06-10","value":266975000.0},{"date":"2024-06-11","value":266975000.0},{"date":"2024-06-12","value":266975000.0},{"date":"2024-06-13","value":266975000.0},{"date":"2024-06-14","value":266975000.0},{"date":"2024-06-15","value":266975000.0},{"date":"2024-06-16","value":266975000.0},{"date":"2024-06-17","value":266975000.0},{"date":"2024-06-18","value":266975000.0},{"date":"2024-06-19","value":266975000.0},{"date":"2024-06-20","value":266975000.0},{"date":"2024-06-21","value":266975000.0},{"date":"2024-06-22","value":266975000.0},{"date":"2024-06-23","value":266975000.0},{"date":"2024-06-24","value":266975000.0},{"date":"2024-06-25","value":266975000.0},{"date":"2024-06-26","value":266975000.0},{"date":"2024-06-27","value":266975000.0},{"date":"2024-06-28","value":266975000.0},{"date":"2024-06-29","value":266975000.0},{"date":"2024-06-30","value":266975000.0},{"date":"2024-07-01","value":266975000.0},{"date":"2024-07-02","value":266975000.0},{"date":"2024-07-03","value":266975000.0},{"date":"2024-07-04","value":266975000.0},{"date":"2024-07-05","value":266975000.0},{"date":"2024-07-06","value":266975000.0},{"date":"2024-07-07","value":266975000.0},{"date":"2024-07-08","value":266975000.0},{"date":"2024-07-09","value":266975000.0},{"date":"2024-07-10","value":266975000.0},{"date":"2024-07-11","value":266975000.0},{"date":"2024-07-12","value":266975000.0},{"date":"2024-07-13","value":266975000.0},{"date":"2024-07-14","value":266975000.0},{"date":"2024-07-15","value":266975000.0},{"date":"2024-07-16","value":266975000.0},{"date":"2024-07-17","value":266975000.0},{"date":"2024-07-18","value":266975000.0},{"date":"2024-07-19","value":266975000.0},{"date":"2024-07-20","value":266975000.0},{"date":"2024-07-21","value":266975000.0},{"date":"2024-07-22","value":266975000.0},{"date":"2024-07-23","value":266975000.0},{"date":"2024-07-24","value":266975000.0},{"date":"2024-07-25","value":266975000.0},{"date":"2024-07-26","value":266975000.0},{"date":"2024-07-27","value":266975000.0},{"date":"2024-07-28","value":266975000.0},{"date":"2024-07-29","value":266975000.0},{"date":"2024-07-30","value":266975000.0},{"date":"2024-07-31","value":266975000.0},{"date":"2024-08-01","value":266975000.0},{"date":"2024-08-02","value":266975000.0},{"date":"2024-08-03","value":266975000.0},{"date":"2024-08-04","value":266975000.0},{"date":"2024-08-05","value":266975000.0},{"date":"2024-08-06","value":266975000.0},{"date":"2024-08-07","value":266975000.0},{"date":"2024-08-08","value":266975000.0},{"date":"2024-08-09","value":266975000.0},{"date":"2024-08-10","value":266975000.0},{"date":"2024-08-11","value":266975000.0},{"date":"2024-08-12","value":266975000.0},{"date":"2024-08-13","value":266975000.0},{"date":"2024-08-14","value":266975000.0},{"date":"2024-08-15","value":266975000.0},{"date":"2024-08-16","value":266975000.0},{"date":"2024-08-17","value":266975000.0},{"date":"2024-08-18","value":266975000.0},{"date":"2024-08-19","value":266975000.0},{"date":"2024-08-20","value":266975000.0},{"date":"2024-08-21","value":266975000.0},{"date":"2024-08-22","value":266975000.0},{"date":"2024-08-23","value":266975000.0},{"date":"2024-08-24","value":266975000.0},{"date":"2024-08-25","value":266975000.0},{"date":"2024-08-26","value":266975000.0},{"date":"2024-08-27","value":266975000.0},{"date":"2024-08-28","value":266975000.0},{"date":"2024-08-29","value":266975000.0},{"date":"2024-08-30","value":266975000.0},{"date":"2024-08-31","value":266975000.0},{"date":"2024-09-01","value":266975000.0},{"date":"2024-09-02","value":266975000.0},{"date":"2024-09-03","value":266975000.0},{"date":"2024-09-04","value":266975000.0},{"date":"2024-09-05","value":266975000.0},{"date":"2024-09-06","value":266975000.0},{"date":"2024-09-07","value":266975000.0},{"date":"2024-09-08","value":266975000.0},{"date":"2024-09-09","value":266975000.0},{"date":"2024-09-10","value":266975000.0},{"date":"2024-09-11","value":266975000.0},{"date":"2024-09-12","value":266975000.0},{"date":"2024-09-13","value":266975000.0},{"date":"2024-09-14","value":266975000.0},{"date":"2024-09-15","value":266975000.0},{"date":"2024-09-16","value":266975000.0},{"date":"2024-09-17","value":266975000.0},{"date":"2024-09-18","value":266975000.0},{"date":"2024-09-19","value":266975000.0},{"date":"2024-09-20","value":266975000.0},{"date":"2024-09-21","value":266975000.0},{"date":"2024-09-22","value":266975000.0},{"date":"2024-09-23","value":266975000.0},{"date":"2024-09-24","value":266975000.0},{"date":"2024-09-25","value":266975000.0},{"date":"2024-09-26","value":266975000.0},{"date":"2024-09-27","value":266975000.0},{"date":"2024-09-28","value":266975000.0},{"date":"2024-09-29","value":266975000.0},{"date":"2024-09-30","value":266975000.0},{"date":"2024-10-01","value":266975000.0},{"date":"2024-10-02","value":266975000.0},{"date":"2024-10-03","value":266975000.0},{"date":"2024-10-04","value":266975000.0},{"date":"2024-10-05","value":266975000.0},{"date":"2024-10-06","value":266975000.0},{"date":"2024-10-07","value":266975000.0},{"date":"2024-10-08","value":266975000.0},{"date":"2024-10-09","value":266975000.0},{"date":"2024-10-10","value":266975000.0},{"date":"2024-10-11","value":266975000.0},{"date":"2024-10-12","value":266975000.0},{"date":"2024-10-13","value":266975000.0},{"date":"2024-10-14","value":266975000.0},{"date":"2024-10-15","value":266975000.0},{"date":"2024-10-16","value":266975000.0},{"date":"2024-10-17","value":266975000.0},{"date":"2024-10-18","value":266975000.0},{"date":"2024-10-19","value":266975000.0},{"date":"2024-10-20","value":266975000.0},{"date":"2024-10-21","value":266975000.0},{"date":"2024-10-22","value":266975000.0},{"date":"2024-10-23","value":266975000.0},{"date":"2024-10-24","value":266975000.0},{"date":"2024-10-25","value":266975000.0},{"date":"2024-10-26","value":266975000.0},{"date":"2024-10-27","value":266975000.0},{"date":"2024-10-28","value":266975000.0},{"date":"2024-10-29","value":266975000.0},{"date":"2024-10-30","value":444341666.6667},{"date":"2024-10-31","value":445335936.0731},{"date":"2024-11-01","value":446330205.4795},{"date":"2024-11-02","value":447324474.8858},{"date":"2024-11-03","value":448318744.2922},{"date":"2024-11-04","value":449313013.6986},{"date":"2024-11-05","value":450307283.105},{"date":"2024-11-06","value":451301552.5114},{"date":"2024-11-07","value":452295821.9178},{"date":"2024-11-08","value":453290091.3242},{"date":"2024-11-09","value":454284360.7306},{"date":"2024-11-10","value":455278630.137},{"date":"2024-11-11","value":456272899.5434},{"date":"2024-11-12","value":457267168.9498},{"date":"2024-11-13","value":458261438.3562},{"date":"2024-11-14","value":459255707.7626},{"date":"2024-11-15","value":460249977.1689},{"date":"2024-11-16","value":461244246.5753},{"date":"2024-11-17","value":462238515.9817},{"date":"2024-11-18","value":463232785.3881},{"date":"2024-11-19","value":464227054.7945},{"date":"2024-11-20","value":465221324.2009},{"date":"2024-11-21","value":466215593.6073},{"date":"2024-11-22","value":467209863.0137},{"date":"2024-11-23","value":468204132.4201},{"date":"2024-11-24","value":469198401.8265},{"date":"2024-11-25","value":470192671.2329},{"date":"2024-11-26","value":471186940.6393},{"date":"2024-11-27","value":472181210.0457},{"date":"2024-11-28","value":473175479.4521},{"date":"2024-11-29","value":474169748.8584},{"date":"2024-11-30","value":475164018.2648},{"date":"2024-12-01","value":476158287.6712},{"date":"2024-12-02","value":477152557.0776},{"date":"2024-12-03","value":478146826.484},{"date":"2024-12-04","value":479141095.8904},{"date":"2024-12-05","value":480135365.2968},{"date":"2024-12-06","value":481129634.7032},{"date":"2024-12-07","value":482123904.1096},{"date":"2024-12-08","value":483118173.516},{"date":"2024-12-09","value":484112442.9224},{"date":"2024-12-10","value":485106712.3288},{"date":"2024-12-11","value":486100981.7352},{"date":"2024-12-12","value":487095251.1416},{"date":"2024-12-13","value":488089520.5479},{"date":"2024-12-14","value":489083789.9543},{"date":"2024-12-15","value":490078059.3607},{"date":"2024-12-16","value":491072328.7671},{"date":"2024-12-17","value":492066598.1735},{"date":"2024-12-18","value":493060867.5799},{"date":"2024-12-19","value":494055136.9863},{"date":"2024-12-20","value":495049406.3927},{"date":"2024-12-21","value":496043675.7991},{"date":"2024-12-22","value":497037945.2055},{"date":"2024-12-23","value":498032214.6119},{"date":"2024-12-24","value":499026484.0183},{"date":"2024-12-25","value":500020753.4247},{"date":"2024-12-26","value":501015022.8311},{"date":"2024-12-27","value":502009292.2374},{"date":"2024-12-28","value":503003561.6438},{"date":"2024-12-29","value":503997831.0502},{"date":"2024-12-30","value":504992100.4566},{"date":"2024-12-31","value":505986369.863},{"date":"2025-01-01","value":506980639.2694},{"date":"2025-01-02","value":507974908.6758},{"date":"2025-01-03","value":508969178.0822},{"date":"2025-01-04","value":509963447.4886},{"date":"2025-01-05","value":510957716.895},{"date":"2025-01-06","value":511951986.3014},{"date":"2025-01-07","value":512946255.7078},{"date":"2025-01-08","value":513940525.1142},{"date":"2025-01-09","value":514934794.5205},{"date":"2025-01-10","value":515929063.9269},{"date":"2025-01-11","value":516923333.3333},{"date":"2025-01-12","value":517917602.7397},{"date":"2025-01-13","value":518911872.1461},{"date":"2025-01-14","value":519906141.5525},{"date":"2025-01-15","value":520900410.9589},{"date":"2025-01-16","value":521894680.3653},{"date":"2025-01-17","value":522888949.7717},{"date":"2025-01-18","value":523883219.1781},{"date":"2025-01-19","value":524877488.5845},{"date":"2025-01-20","value":525871757.9909},{"date":"2025-01-21","value":526866027.3973},{"date":"2025-01-22","value":527860296.8037},{"date":"2025-01-23","value":528854566.21},{"date":"2025-01-24","value":529848835.6164},{"date":"2025-01-25","value":530843105.0228},{"date":"2025-01-26","value":531837374.4292},{"date":"2025-01-27","value":532831643.8356},{"date":"2025-01-28","value":533825913.242},{"date":"2025-01-29","value":534820182.6484},{"date":"2025-01-30","value":535814452.0548},{"date":"2025-01-31","value":536808721.4612},{"date":"2025-02-01","value":537802990.8676},{"date":"2025-02-02","value":538797260.274},{"date":"2025-02-03","value":539791529.6804},{"date":"2025-02-04","value":540785799.0868},{"date":"2025-02-05","value":541780068.4932},{"date":"2025-02-06","value":542774337.8995},{"date":"2025-02-07","value":543768607.3059},{"date":"2025-02-08","value":544762876.7123},{"date":"2025-02-09","value":545757146.1187},{"date":"2025-02-10","value":546751415.5251},{"date":"2025-02-11","value":547745684.9315},{"date":"2025-02-12","value":548739954.3379},{"date":"2025-02-13","value":549734223.7443},{"date":"2025-02-14","value":550728493.1507},{"date":"2025-02-15","value":551722762.5571},{"date":"2025-02-16","value":552717031.9635},{"date":"2025-02-17","value":553711301.3699},{"date":"2025-02-18","value":554705570.7763},{"date":"2025-02-19","value":555699840.1826},{"date":"2025-02-20","value":556694109.589},{"date":"2025-02-21","value":557688378.9954},{"date":"2025-02-22","value":558682648.4018},{"date":"2025-02-23","value":559676917.8082},{"date":"2025-02-24","value":560671187.2146},{"date":"2025-02-25","value":561665456.621},{"date":"2025-02-26","value":562659726.0274},{"date":"2025-02-27","value":563653995.4338},{"date":"2025-02-28","value":564648264.8402},{"date":"2025-03-01","value":565642534.2466},{"date":"2025-03-02","value":566636803.653},{"date":"2025-03-03","value":567631073.0594},{"date":"2025-03-04","value":568625342.4658},{"date":"2025-03-05","value":569619611.8721},{"date":"2025-03-06","value":570613881.2785},{"date":"2025-03-07","value":571608150.6849},{"date":"2025-03-08","value":572602420.0913},{"date":"2025-03-09","value":573596689.4977},{"date":"2025-03-10","value":574590958.9041},{"date":"2025-03-11","value":575585228.3105},{"date":"2025-03-12","value":576579497.7169},{"date":"2025-03-13","value":577573767.1233},{"date":"2025-03-14","value":578568036.5297},{"date":"2025-03-15","value":579562305.9361},{"date":"2025-03-16","value":580556575.3425},{"date":"2025-03-17","value":581550844.7489},{"date":"2025-03-18","value":582545114.1553},{"date":"2025-03-19","value":583539383.5616},{"date":"2025-03-20","value":584533652.968},{"date":"2025-03-21","value":585527922.3744},{"date":"2025-03-22","value":586522191.7808},{"date":"2025-03-23","value":587516461.1872},{"date":"2025-03-24","value":588510730.5936},{"date":"2025-03-25","value":589505000.0},{"date":"2025-03-26","value":590499269.4064},{"date":"2025-03-27","value":591493538.8128},{"date":"2025-03-28","value":592487808.2192},{"date":"2025-03-29","value":593482077.6256},{"date":"2025-03-30","value":594476347.032},{"date":"2025-03-31","value":595470616.4384},{"date":"2025-04-01","value":596464885.8447},{"date":"2025-04-02","value":597459155.2511},{"date":"2025-04-03","value":598453424.6575},{"date":"2025-04-04","value":599447694.0639},{"date":"2025-04-05","value":600441963.4703},{"date":"2025-04-06","value":601436232.8767},{"date":"2025-04-07","value":602430502.2831},{"date":"2025-04-08","value":603424771.6895},{"date":"2025-04-09","value":604419041.0959},{"date":"2025-04-10","value":605413310.5023},{"date":"2025-04-11","value":606407579.9087},{"date":"2025-04-12","value":607401849.3151},{"date":"2025-04-13","value":608396118.7215},{"date":"2025-04-14","value":609390388.1279},{"date":"2025-04-15","value":610384657.5342},{"date":"2025-04-16","value":611378926.9406},{"date":"2025-04-17","value":612373196.347},{"date":"2025-04-18","value":613367465.7534},{"date":"2025-04-19","value":614361735.1598},{"date":"2025-04-20","value":615356004.5662},{"date":"2025-04-21","value":616350273.9726},{"date":"2025-04-22","value":617344543.379},{"date":"2025-04-23","value":618338812.7854},{"date":"2025-04-24","value":619333082.1918},{"date":"2025-04-25","value":620327351.5982},{"date":"2025-04-26","value":621321621.0046},{"date":"2025-04-27","value":622315890.411},{"date":"2025-04-28","value":623310159.8174},{"date":"2025-04-29","value":624304429.2237},{"date":"2025-04-30","value":625298698.6301},{"date":"2025-05-01","value":626292968.0365},{"date":"2025-05-02","value":627287237.4429},{"date":"2025-05-03","value":628281506.8493},{"date":"2025-05-04","value":629275776.2557},{"date":"2025-05-05","value":630270045.6621},{"date":"2025-05-06","value":631264315.0685},{"date":"2025-05-07","value":632258584.4749},{"date":"2025-05-08","value":633252853.8813},{"date":"2025-05-09","value":634247123.2877},{"date":"2025-05-10","value":635241392.6941},{"date":"2025-05-11","value":636235662.1005},{"date":"2025-05-12","value":637229931.5068},{"date":"2025-05-13","value":638224200.9132},{"date":"2025-05-14","value":639218470.3196},{"date":"2025-05-15","value":640212739.726},{"date":"2025-05-16","value":641207009.1324},{"date":"2025-05-17","value":642201278.5388},{"date":"2025-05-18","value":643195547.9452},{"date":"2025-05-19","value":644189817.3516},{"date":"2025-05-20","value":645184086.758},{"date":"2025-05-21","value":646178356.1644},{"date":"2025-05-22","value":647172625.5708},{"date":"2025-05-23","value":648166894.9772},{"date":"2025-05-24","value":649161164.3836},{"date":"2025-05-25","value":650155433.79},{"date":"2025-05-26","value":651149703.1963},{"date":"2025-05-27","value":652143972.6027},{"date":"2025-05-28","value":653138242.0091},{"date":"2025-05-29","value":654132511.4155},{"date":"2025-05-30","value":655126780.8219},{"date":"2025-05-31","value":656121050.2283},{"date":"2025-06-01","value":657115319.6347},{"date":"2025-06-02","value":658109589.0411},{"date":"2025-06-03","value":659103858.4475},{"date":"2025-06-04","value":660098127.8539},{"date":"2025-06-05","value":661092397.2603},{"date":"2025-06-06","value":662086666.6667},{"date":"2025-06-07","value":663080936.0731},{"date":"2025-06-08","value":664075205.4795},{"date":"2025-06-09","value":665069474.8858},{"date":"2025-06-10","value":666063744.2922},{"date":"2025-06-11","value":667058013.6986},{"date":"2025-06-12","value":668052283.105},{"date":"2025-06-13","value":669046552.5114},{"date":"2025-06-14","value":670040821.9178},{"date":"2025-06-15","value":671035091.3242},{"date":"2025-06-16","value":672029360.7306},{"date":"2025-06-17","value":673023630.137},{"date":"2025-06-18","value":674017899.5434},{"date":"2025-06-19","value":675012168.9498},{"date":"2025-06-20","value":676006438.3562},{"date":"2025-06-21","value":677000707.7626},{"date":"2025-06-22","value":677994977.1689},{"date":"2025-06-23","value":678989246.5753},{"date":"2025-06-24","value":679983515.9817},{"date":"2025-06-25","value":680977785.3881},{"date":"2025-06-26","value":681972054.7945},{"date":"2025-06-27","value":682966324.2009},{"date":"2025-06-28","value":683960593.6073},{"date":"2025-06-29","value":684954863.0137},{"date":"2025-06-30","value":685949132.4201},{"date":"2025-07-01","value":686943401.8265},{"date":"2025-07-02","value":687937671.2329},{"date":"2025-07-03","value":688931940.6393},{"date":"2025-07-04","value":689926210.0457},{"date":"2025-07-05","value":690920479.4521},{"date":"2025-07-06","value":691914748.8584},{"date":"2025-07-07","value":692909018.2648},{"date":"2025-07-08","value":693903287.6712},{"date":"2025-07-09","value":694897557.0776},{"date":"2025-07-10","value":695891826.484},{"date":"2025-07-11","value":696886095.8904},{"date":"2025-07-12","value":697880365.2968},{"date":"2025-07-13","value":698874634.7032},{"date":"2025-07-14","value":699868904.1096},{"date":"2025-07-15","value":700863173.516},{"date":"2025-07-16","value":701857442.9224},{"date":"2025-07-17","value":702851712.3288},{"date":"2025-07-18","value":703845981.7352},{"date":"2025-07-19","value":704840251.1416},{"date":"2025-07-20","value":705834520.5479},{"date":"2025-07-21","value":706828789.9543},{"date":"2025-07-22","value":707823059.3607},{"date":"2025-07-23","value":708817328.7671},{"date":"2025-07-24","value":709811598.1735},{"date":"2025-07-25","value":710805867.5799},{"date":"2025-07-26","value":711800136.9863},{"date":"2025-07-27","value":712794406.3927},{"date":"2025-07-28","value":713788675.7991},{"date":"2025-07-29","value":714782945.2055},{"date":"2025-07-30","value":715777214.6119},{"date":"2025-07-31","value":716771484.0183},{"date":"2025-08-01","value":717765753.4247},{"date":"2025-08-02","value":718760022.8311},{"date":"2025-08-03","value":719754292.2374},{"date":"2025-08-04","value":720748561.6438},{"date":"2025-08-05","value":721742831.0502},{"date":"2025-08-06","value":722737100.4566},{"date":"2025-08-07","value":723731369.863},{"date":"2025-08-08","value":724725639.2694},{"date":"2025-08-09","value":725719908.6758},{"date":"2025-08-10","value":726714178.0822},{"date":"2025-08-11","value":727708447.4886},{"date":"2025-08-12","value":728702716.895},{"date":"2025-08-13","value":729696986.3014},{"date":"2025-08-14","value":730691255.7078},{"date":"2025-08-15","value":731685525.1142},{"date":"2025-08-16","value":732679794.5205},{"date":"2025-08-17","value":733674063.9269},{"date":"2025-08-18","value":734668333.3333},{"date":"2025-08-19","value":735662602.7397},{"date":"2025-08-20","value":736656872.1461},{"date":"2025-08-21","value":737651141.5525},{"date":"2025-08-22","value":738645410.9589},{"date":"2025-08-23","value":739639680.3653},{"date":"2025-08-24","value":740633949.7717},{"date":"2025-08-25","value":741628219.1781},{"date":"2025-08-26","value":742622488.5845},{"date":"2025-08-27","value":743616757.9909},{"date":"2025-08-28","value":744611027.3973},{"date":"2025-08-29","value":745605296.8037},{"date":"2025-08-30","value":746599566.21},{"date":"2025-08-31","value":747593835.6164},{"date":"2025-09-01","value":748588105.0228},{"date":"2025-09-02","value":749582374.4292},{"date":"2025-09-03","value":750576643.8356},{"date":"2025-09-04","value":751570913.242},{"date":"2025-09-05","value":752565182.6484},{"date":"2025-09-06","value":753559452.0548},{"date":"2025-09-07","value":754553721.4612},{"date":"2025-09-08","value":755547990.8676},{"date":"2025-09-09","value":756542260.274},{"date":"2025-09-10","value":757536529.6804},{"date":"2025-09-11","value":758530799.0868},{"date":"2025-09-12","value":759525068.4932},{"date":"2025-09-13","value":760519337.8995},{"date":"2025-09-14","value":761513607.3059},{"date":"2025-09-15","value":762507876.7123},{"date":"2025-09-16","value":763502146.1187},{"date":"2025-09-17","value":764496415.5251},{"date":"2025-09-18","value":765490684.9315},{"date":"2025-09-19","value":766484954.3379},{"date":"2025-09-20","value":767479223.7443},{"date":"2025-09-21","value":768473493.1507},{"date":"2025-09-22","value":769467762.5571},{"date":"2025-09-23","value":770462031.9635},{"date":"2025-09-24","value":771456301.3699},{"date":"2025-09-25","value":772450570.7763},{"date":"2025-09-26","value":773444840.1826},{"date":"2025-09-27","value":774439109.589},{"date":"2025-09-28","value":775433378.9954},{"date":"2025-09-29","value":776427648.4018},{"date":"2025-09-30","value":777421917.8082},{"date":"2025-10-01","value":778416187.2146},{"date":"2025-10-02","value":779410456.621},{"date":"2025-10-03","value":780404726.0274},{"date":"2025-10-04","value":781398995.4338},{"date":"2025-10-05","value":782393264.8402},{"date":"2025-10-06","value":783387534.2466},{"date":"2025-10-07","value":784381803.653},{"date":"2025-10-08","value":785376073.0594},{"date":"2025-10-09","value":786370342.4658},{"date":"2025-10-10","value":787364611.8721},{"date":"2025-10-11","value":788358881.2785},{"date":"2025-10-12","value":789353150.6849},{"date":"2025-10-13","value":790347420.0913},{"date":"2025-10-14","value":791341689.4977},{"date":"2025-10-15","value":792335958.9041},{"date":"2025-10-16","value":793330228.3105},{"date":"2025-10-17","value":794324497.7169},{"date":"2025-10-18","value":795318767.1233},{"date":"2025-10-19","value":796313036.5297},{"date":"2025-10-20","value":797307305.9361},{"date":"2025-10-21","value":798301575.3425},{"date":"2025-10-22","value":799295844.7489},{"date":"2025-10-23","value":800290114.1553},{"date":"2025-10-24","value":801284383.5616},{"date":"2025-10-25","value":802278652.968},{"date":"2025-10-26","value":803272922.3744},{"date":"2025-10-27","value":804267191.7808},{"date":"2025-10-28","value":805261461.1872},{"date":"2025-10-29","value":806255730.5936},{"date":"2025-10-30","value":807250000.0},{"date":"2025-10-31","value":807594589.0411},{"date":"2025-11-01","value":807939178.0822},{"date":"2025-11-02","value":808283767.1233},{"date":"2025-11-03","value":808628356.1644},{"date":"2025-11-04","value":808972945.2055},{"date":"2025-11-05","value":809317534.2466},{"date":"2025-11-06","value":809662123.2877},{"date":"2025-11-07","value":810006712.3288},{"date":"2025-11-08","value":810351301.3699},{"date":"2025-11-09","value":810695890.411},{"date":"2025-11-10","value":811040479.4521},{"date":"2025-11-11","value":811385068.4932},{"date":"2025-11-12","value":811729657.5342},{"date":"2025-11-13","value":812074246.5753},{"date":"2025-11-14","value":812418835.6164},{"date":"2025-11-15","value":812763424.6575},{"date":"2025-11-16","value":813108013.6986},{"date":"2025-11-17","value":813452602.7397},{"date":"2025-11-18","value":813797191.7808},{"date":"2025-11-19","value":814141780.8219},{"date":"2025-11-20","value":814486369.863},{"date":"2025-11-21","value":814830958.9041},{"date":"2025-11-22","value":815175547.9452},{"date":"2025-11-23","value":815520136.9863},{"date":"2025-11-24","value":815864726.0274},{"date":"2025-11-25","value":816209315.0685},{"date":"2025-11-26","value":816553904.1096},{"date":"2025-11-27","value":816898493.1507},{"date":"2025-11-28","value":817243082.1918},{"date":"2025-11-29","value":817587671.2329},{"date":"2025-11-30","value":817932260.274},{"date":"2025-12-01","value":818276849.3151},{"date":"2025-12-02","value":818621438.3562},{"date":"2025-12-03","value":818966027.3973},{"date":"2025-12-04","value":819310616.4384},{"date":"2025-12-05","value":819655205.4795},{"date":"2025-12-06","value":819999794.5205},{"date":"2025-12-07","value":820344383.5616},{"date":"2025-12-08","value":820688972.6027},{"date":"2025-12-09","value":821033561.6438},{"date":"2025-12-10","value":821378150.6849},{"date":"2025-12-11","value":821722739.726},{"date":"2025-12-12","value":822067328.7671},{"date":"2025-12-13","value":822411917.8082},{"date":"2025-12-14","value":822756506.8493},{"date":"2025-12-15","value":823101095.8904},{"date":"2025-12-16","value":823445684.9315},{"date":"2025-12-17","value":823790273.9726},{"date":"2025-12-18","value":824134863.0137},{"date":"2025-12-19","value":824479452.0548},{"date":"2025-12-20","value":824824041.0959},{"date":"2025-12-21","value":825168630.137},{"date":"2025-12-22","value":825513219.1781},{"date":"2025-12-23","value":825857808.2192},{"date":"2025-12-24","value":826202397.2603},{"date":"2025-12-25","value":826546986.3014},{"date":"2025-12-26","value":826891575.3425},{"date":"2025-12-27","value":827236164.3836},{"date":"2025-12-28","value":827580753.4247},{"date":"2025-12-29","value":827925342.4658},{"date":"2025-12-30","value":828269931.5068},{"date":"2025-12-31","value":828614520.5479},{"date":"2026-01-01","value":828959109.589},{"date":"2026-01-02","value":829303698.6301},{"date":"2026-01-03","value":829648287.6712},{"date":"2026-01-04","value":829992876.7123},{"date":"2026-01-05","value":830337465.7534},{"date":"2026-01-06","value":830682054.7945},{"date":"2026-01-07","value":831026643.8356},{"date":"2026-01-08","value":831371232.8767},{"date":"2026-01-09","value":831715821.9178},{"date":"2026-01-10","value":832060410.9589},{"date":"2026-01-11","value":832405000.0},{"date":"2026-01-12","value":832749589.0411},{"date":"2026-01-13","value":833094178.0822},{"date":"2026-01-14","value":833438767.1233},{"date":"2026-01-15","value":833783356.1644},{"date":"2026-01-16","value":834127945.2055},{"date":"2026-01-17","value":834472534.2466},{"date":"2026-01-18","value":834817123.2877},{"date":"2026-01-19","value":835161712.3288},{"date":"2026-01-20","value":835506301.3699},{"date":"2026-01-21","value":835850890.411},{"date":"2026-01-22","value":836195479.4521},{"date":"2026-01-23","value":836540068.4932},{"date":"2026-01-24","value":836884657.5342},{"date":"2026-01-25","value":837229246.5753},{"date":"2026-01-26","value":837573835.6164},{"date":"2026-01-27","value":837918424.6575},{"date":"2026-01-28","value":838263013.6986},{"date":"2026-01-29","value":838607602.7397},{"date":"2026-01-30","value":838952191.7808},{"date":"2026-01-31","value":839296780.8219},{"date":"2026-02-01","value":839641369.863},{"date":"2026-02-02","value":839985958.9041},{"date":"2026-02-03","value":840330547.9452},{"date":"2026-02-04","value":840675136.9863},{"date":"2026-02-05","value":841019726.0274},{"date":"2026-02-06","value":841364315.0685},{"date":"2026-02-07","value":841708904.1096},{"date":"2026-02-08","value":842053493.1507},{"date":"2026-02-09","value":842398082.1918},{"date":"2026-02-10","value":842742671.2329},{"date":"2026-02-11","value":843087260.274},{"date":"2026-02-12","value":843431849.3151},{"date":"2026-02-13","value":843776438.3562},{"date":"2026-02-14","value":844121027.3973},{"date":"2026-02-15","value":844465616.4384},{"date":"2026-02-16","value":844810205.4795},{"date":"2026-02-17","value":845154794.5205},{"date":"2026-02-18","value":845499383.5616},{"date":"2026-02-19","value":845843972.6027},{"date":"2026-02-20","value":846188561.6438},{"date":"2026-02-21","value":846533150.6849},{"date":"2026-02-22","value":846877739.726},{"date":"2026-02-23","value":847222328.7671},{"date":"2026-02-24","value":847566917.8082},{"date":"2026-02-25","value":847911506.8493},{"date":"2026-02-26","value":848256095.8904},{"date":"2026-02-27","value":848600684.9315},{"date":"2026-02-28","value":848945273.9726},{"date":"2026-03-01","value":849289863.0137},{"date":"2026-03-02","value":849634452.0548},{"date":"2026-03-03","value":849979041.0959},{"date":"2026-03-04","value":850323630.137},{"date":"2026-03-05","value":850668219.1781},{"date":"2026-03-06","value":851012808.2192},{"date":"2026-03-07","value":851357397.2603},{"date":"2026-03-08","value":851701986.3014},{"date":"2026-03-09","value":852046575.3425},{"date":"2026-03-10","value":852391164.3836},{"date":"2026-03-11","value":852735753.4247},{"date":"2026-03-12","value":853080342.4658},{"date":"2026-03-13","value":853424931.5068},{"date":"2026-03-14","value":853769520.5479},{"date":"2026-03-15","value":854114109.589},{"date":"2026-03-16","value":854458698.6301},{"date":"2026-03-17","value":854803287.6712},{"date":"2026-03-18","value":855147876.7123},{"date":"2026-03-19","value":855492465.7534},{"date":"2026-03-20","value":855837054.7945},{"date":"2026-03-21","value":856181643.8356},{"date":"2026-03-22","value":856526232.8767},{"date":"2026-03-23","value":856870821.9178},{"date":"2026-03-24","value":857215410.9589},{"date":"2026-03-25","value":857560000.0},{"date":"2026-03-26","value":857904589.0411},{"date":"2026-03-27","value":858249178.0822},{"date":"2026-03-28","value":858593767.1233},{"date":"2026-03-29","value":858938356.1644},{"date":"2026-03-30","value":859282945.2055},{"date":"2026-03-31","value":859627534.2466},{"date":"2026-04-01","value":859972123.2877},{"date":"2026-04-02","value":860316712.3288},{"date":"2026-04-03","value":860661301.3699},{"date":"2026-04-04","value":861005890.411},{"date":"2026-04-05","value":861350479.4521},{"date":"2026-04-06","value":861695068.4932},{"date":"2026-04-07","value":862039657.5342},{"date":"2026-04-08","value":862384246.5753},{"date":"2026-04-09","value":862728835.6164},{"date":"2026-04-10","value":863073424.6575},{"date":"2026-04-11","value":863418013.6986},{"date":"2026-04-12","value":863762602.7397},{"date":"2026-04-13","value":864107191.7808},{"date":"2026-04-14","value":864451780.8219},{"date":"2026-04-15","value":864796369.863},{"date":"2026-04-16","value":865140958.9041},{"date":"2026-04-17","value":865485547.9452},{"date":"2026-04-18","value":865830136.9863},{"date":"2026-04-19","value":866174726.0274},{"date":"2026-04-20","value":866519315.0685},{"date":"2026-04-21","value":866863904.1096},{"date":"2026-04-22","value":867208493.1507},{"date":"2026-04-23","value":867553082.1918},{"date":"2026-04-24","value":867897671.2329},{"date":"2026-04-25","value":868242260.274},{"date":"2026-04-26","value":868586849.3151},{"date":"2026-04-27","value":868931438.3562},{"date":"2026-04-28","value":869276027.3973},{"date":"2026-04-29","value":869620616.4384},{"date":"2026-04-30","value":869965205.4795},{"date":"2026-05-01","value":870309794.5205},{"date":"2026-05-02","value":870654383.5616},{"date":"2026-05-03","value":870998972.6027},{"date":"2026-05-04","value":871343561.6438},{"date":"2026-05-05","value":871688150.6849},{"date":"2026-05-06","value":872032739.726},{"date":"2026-05-07","value":872377328.7671},{"date":"2026-05-08","value":872721917.8082},{"date":"2026-05-09","value":873066506.8493},{"date":"2026-05-10","value":873411095.8904},{"date":"2026-05-11","value":873755684.9315},{"date":"2026-05-12","value":874100273.9726},{"date":"2026-05-13","value":874444863.0137},{"date":"2026-05-14","value":874789452.0548},{"date":"2026-05-15","value":875134041.0959},{"date":"2026-05-16","value":875478630.137},{"date":"2026-05-17","value":875823219.1781},{"date":"2026-05-18","value":876167808.2192},{"date":"2026-05-19","value":876512397.2603},{"date":"2026-05-20","value":876856986.3014},{"date":"2026-05-21","value":877201575.3425},{"date":"2026-05-22","value":877546164.3836},{"date":"2026-05-23","value":877890753.4247},{"date":"2026-05-24","value":878235342.4658},{"date":"2026-05-25","value":878579931.5068},{"date":"2026-05-26","value":878924520.5479},{"date":"2026-05-27","value":879269109.589},{"date":"2026-05-28","value":879613698.6301},{"date":"2026-05-29","value":879958287.6712},{"date":"2026-05-30","value":880302876.7123},{"date":"2026-05-31","value":880647465.7534},{"date":"2026-06-01","value":880992054.7945},{"date":"2026-06-02","value":881336643.8356},{"date":"2026-06-03","value":881681232.8767},{"date":"2026-06-04","value":882025821.9178},{"date":"2026-06-05","value":882370410.9589},{"date":"2026-06-06","value":882715000.0},{"date":"2026-06-07","value":883059589.0411},{"date":"2026-06-08","value":883404178.0822},{"date":"2026-06-09","value":883748767.1233},{"date":"2026-06-10","value":884093356.1644},{"date":"2026-06-11","value":884437945.2055},{"date":"2026-06-12","value":884782534.2466},{"date":"2026-06-13","value":885127123.2877},{"date":"2026-06-14","value":885471712.3288},{"date":"2026-06-15","value":885816301.3699},{"date":"2026-06-16","value":886160890.411},{"date":"2026-06-17","value":886505479.4521},{"date":"2026-06-18","value":886850068.4932},{"date":"2026-06-19","value":887194657.5342},{"date":"2026-06-20","value":887539246.5753},{"date":"2026-06-21","value":887883835.6164},{"date":"2026-06-22","value":888228424.6575},{"date":"2026-06-23","value":888573013.6986},{"date":"2026-06-24","value":888917602.7397},{"date":"2026-06-25","value":889262191.7808},{"date":"2026-06-26","value":889606780.8219},{"date":"2026-06-27","value":889951369.863},{"date":"2026-06-28","value":890295958.9041},{"date":"2026-06-29","value":890640547.9452},{"date":"2026-06-30","value":890985136.9863},{"date":"2026-07-01","value":891329726.0274},{"date":"2026-07-02","value":891674315.0685},{"date":"2026-07-03","value":892018904.1096},{"date":"2026-07-04","value":892363493.1507},{"date":"2026-07-05","value":892708082.1918},{"date":"2026-07-06","value":893052671.2329},{"date":"2026-07-07","value":893397260.274},{"date":"2026-07-08","value":893741849.3151},{"date":"2026-07-09","value":894086438.3562},{"date":"2026-07-10","value":894431027.3973},{"date":"2026-07-11","value":894775616.4384},{"date":"2026-07-12","value":895120205.4795},{"date":"2026-07-13","value":895464794.5205},{"date":"2026-07-14","value":895809383.5616},{"date":"2026-07-15","value":896153972.6027},{"date":"2026-07-16","value":896498561.6438},{"date":"2026-07-17","value":896843150.6849},{"date":"2026-07-18","value":897187739.726},{"date":"2026-07-19","value":897532328.7671},{"date":"2026-07-20","value":897876917.8082},{"date":"2026-07-21","value":898221506.8493},{"date":"2026-07-22","value":898566095.8904},{"date":"2026-07-23","value":898910684.9315},{"date":"2026-07-24","value":899255273.9726},{"date":"2026-07-25","value":899599863.0137},{"date":"2026-07-26","value":899944452.0548},{"date":"2026-07-27","value":900289041.0959},{"date":"2026-07-28","value":900633630.137},{"date":"2026-07-29","value":900978219.1781},{"date":"2026-07-30","value":901322808.2192},{"date":"2026-07-31","value":901667397.2603},{"date":"2026-08-01","value":902011986.3014},{"date":"2026-08-02","value":902356575.3425},{"date":"2026-08-03","value":902701164.3836},{"date":"2026-08-04","value":903045753.4247},{"date":"2026-08-05","value":903390342.4658},{"date":"2026-08-06","value":903734931.5068},{"date":"2026-08-07","value":904079520.5479},{"date":"2026-08-08","value":904424109.589},{"date":"2026-08-09","value":904768698.6301},{"date":"2026-08-10","value":905113287.6712},{"date":"2026-08-11","value":905457876.7123},{"date":"2026-08-12","value":905802465.7534},{"date":"2026-08-13","value":906147054.7945},{"date":"2026-08-14","value":906491643.8356},{"date":"2026-08-15","value":906836232.8767},{"date":"2026-08-16","value":907180821.9178},{"date":"2026-08-17","value":907525410.9589},{"date":"2026-08-18","value":907870000.0},{"date":"2026-08-19","value":908214589.0411},{"date":"2026-08-20","value":908559178.0822},{"date":"2026-08-21","value":908903767.1233},{"date":"2026-08-22","value":909248356.1644},{"date":"2026-08-23","value":909592945.2055},{"date":"2026-08-24","value":909937534.2466},{"date":"2026-08-25","value":910282123.2877},{"date":"2026-08-26","value":910626712.3288},{"date":"2026-08-27","value":910971301.3699},{"date":"2026-08-28","value":911315890.411},{"date":"2026-08-29","value":911660479.4521},{"date":"2026-08-30","value":912005068.4932},{"date":"2026-08-31","value":912349657.5342},{"date":"2026-09-01","value":912694246.5753},{"date":"2026-09-02","value":913038835.6164},{"date":"2026-09-03","value":913383424.6575},{"date":"2026-09-04","value":913728013.6986},{"date":"2026-09-05","value":914072602.7397},{"date":"2026-09-06","value":914417191.7808},{"date":"2026-09-07","value":914761780.8219},{"date":"2026-09-08","value":915106369.863},{"date":"2026-09-09","value":915450958.9041},{"date":"2026-09-10","value":915795547.9452},{"date":"2026-09-11","value":916140136.9863},{"date":"2026-09-12","value":916484726.0274},{"date":"2026-09-13","value":916829315.0685},{"date":"2026-09-14","value":917173904.1096},{"date":"2026-09-15","value":917518493.1507},{"date":"2026-09-16","value":917863082.1918},{"date":"2026-09-17","value":918207671.2329},{"date":"2026-09-18","value":918552260.274},{"date":"2026-09-19","value":918896849.3151},{"date":"2026-09-20","value":919241438.3562},{"date":"2026-09-21","value":919586027.3973},{"date":"2026-09-22","value":919930616.4384},{"date":"2026-09-23","value":920275205.4795},{"date":"2026-09-24","value":920619794.5205},{"date":"2026-09-25","value":920964383.5616},{"date":"2026-09-26","value":921308972.6027},{"date":"2026-09-27","value":921653561.6438},{"date":"2026-09-28","value":921998150.6849},{"date":"2026-09-29","value":922342739.726},{"date":"2026-09-30","value":922687328.7671},{"date":"2026-10-01","value":923031917.8082},{"date":"2026-10-02","value":923376506.8493},{"date":"2026-10-03","value":923721095.8904},{"date":"2026-10-04","value":924065684.9315},{"date":"2026-10-05","value":924410273.9726},{"date":"2026-10-06","value":924754863.0137},{"date":"2026-10-07","value":925099452.0548},{"date":"2026-10-08","value":925444041.0959},{"date":"2026-10-09","value":925788630.137},{"date":"2026-10-10","value":926133219.1781},{"date":"2026-10-11","value":926477808.2192},{"date":"2026-10-12","value":926822397.2603},{"date":"2026-10-13","value":927166986.3014},{"date":"2026-10-14","value":927511575.3425},{"date":"2026-10-15","value":927856164.3836},{"date":"2026-10-16","value":928200753.4247},{"date":"2026-10-17","value":928545342.4658},{"date":"2026-10-18","value":928889931.5068},{"date":"2026-10-19","value":929234520.5479},{"date":"2026-10-20","value":929579109.589},{"date":"2026-10-21","value":929923698.6301},{"date":"2026-10-22","value":930268287.6712},{"date":"2026-10-23","value":930612876.7123},{"date":"2026-10-24","value":930957465.7534},{"date":"2026-10-25","value":931302054.7945},{"date":"2026-10-26","value":931646643.8356},{"date":"2026-10-27","value":931991232.8767},{"date":"2026-10-28","value":932335821.9178},{"date":"2026-10-29","value":932680410.9589},{"date":"2026-10-30","value":933025000.0},{"date":"2026-10-31","value":933208493.1507},{"date":"2026-11-01","value":933391986.3014},{"date":"2026-11-02","value":933575479.4521},{"date":"2026-11-03","value":933758972.6027},{"date":"2026-11-04","value":933942465.7534},{"date":"2026-11-05","value":934125958.9041},{"date":"2026-11-06","value":934309452.0548},{"date":"2026-11-07","value":934492945.2055},{"date":"2026-11-08","value":934676438.3562},{"date":"2026-11-09","value":934859931.5068},{"date":"2026-11-10","value":935043424.6575},{"date":"2026-11-11","value":935226917.8082},{"date":"2026-11-12","value":935410410.9589},{"date":"2026-11-13","value":935593904.1096},{"date":"2026-11-14","value":935777397.2603},{"date":"2026-11-15","value":935960890.411},{"date":"2026-11-16","value":936144383.5616},{"date":"2026-11-17","value":936327876.7123},{"date":"2026-11-18","value":936511369.863},{"date":"2026-11-19","value":936694863.0137},{"date":"2026-11-20","value":936878356.1644},{"date":"2026-11-21","value":937061849.3151},{"date":"2026-11-22","value":937245342.4658},{"date":"2026-11-23","value":937428835.6164},{"date":"2026-11-24","value":937612328.7671},{"date":"2026-11-25","value":937795821.9178},{"date":"2026-11-26","value":937979315.0685},{"date":"2026-11-27","value":938162808.2192},{"date":"2026-11-28","value":938346301.3699},{"date":"2026-11-29","value":938529794.5205},{"date":"2026-11-30","value":938713287.6712},{"date":"2026-12-01","value":938896780.8219},{"date":"2026-12-02","value":939080273.9726},{"date":"2026-12-03","value":939263767.1233},{"date":"2026-12-04","value":939447260.274},{"date":"2026-12-05","value":939630753.4247},{"date":"2026-12-06","value":939814246.5753},{"date":"2026-12-07","value":939997739.726},{"date":"2026-12-08","value":940181232.8767},{"date":"2026-12-09","value":940364726.0274},{"date":"2026-12-10","value":940548219.1781},{"date":"2026-12-11","value":940731712.3288},{"date":"2026-12-12","value":940915205.4795},{"date":"2026-12-13","value":941098698.6301},{"date":"2026-12-14","value":941282191.7808},{"date":"2026-12-15","value":941465684.9315},{"date":"2026-12-16","value":941649178.0822},{"date":"2026-12-17","value":941832671.2329},{"date":"2026-12-18","value":942016164.3836},{"date":"2026-12-19","value":942199657.5342},{"date":"2026-12-20","value":942383150.6849},{"date":"2026-12-21","value":942566643.8356},{"date":"2026-12-22","value":942750136.9863},{"date":"2026-12-23","value":942933630.137},{"date":"2026-12-24","value":943117123.2877},{"date":"2026-12-25","value":943300616.4384},{"date":"2026-12-26","value":943484109.589},{"date":"2026-12-27","value":943667602.7397},{"date":"2026-12-28","value":943851095.8904},{"date":"2026-12-29","value":944034589.0411},{"date":"2026-12-30","value":944218082.1918},{"date":"2026-12-31","value":944401575.3425},{"date":"2027-01-01","value":944585068.4932},{"date":"2027-01-02","value":944768561.6438},{"date":"2027-01-03","value":944952054.7945},{"date":"2027-01-04","value":945135547.9452},{"date":"2027-01-05","value":945319041.0959},{"date":"2027-01-06","value":945502534.2466},{"date":"2027-01-07","value":945686027.3973},{"date":"2027-01-08","value":945869520.5479},{"date":"2027-01-09","value":946053013.6986},{"date":"2027-01-10","value":946236506.8493},{"date":"2027-01-11","value":946420000.0},{"date":"2027-01-12","value":946603493.1507},{"date":"2027-01-13","value":946786986.3014},{"date":"2027-01-14","value":946970479.4521},{"date":"2027-01-15","value":947153972.6027},{"date":"2027-01-16","value":947337465.7534},{"date":"2027-01-17","value":947520958.9041},{"date":"2027-01-18","value":947704452.0548},{"date":"2027-01-19","value":947887945.2055},{"date":"2027-01-20","value":948071438.3562},{"date":"2027-01-21","value":948254931.5068},{"date":"2027-01-22","value":948438424.6575},{"date":"2027-01-23","value":948621917.8082},{"date":"2027-01-24","value":948805410.9589},{"date":"2027-01-25","value":948988904.1096},{"date":"2027-01-26","value":949172397.2603},{"date":"2027-01-27","value":949355890.411},{"date":"2027-01-28","value":949539383.5616},{"date":"2027-01-29","value":949722876.7123},{"date":"2027-01-30","value":949906369.863},{"date":"2027-01-31","value":950089863.0137},{"date":"2027-02-01","value":950273356.1644},{"date":"2027-02-02","value":950456849.3151},{"date":"2027-02-03","value":950640342.4658},{"date":"2027-02-04","value":950823835.6164},{"date":"2027-02-05","value":951007328.7671},{"date":"2027-02-06","value":951190821.9178},{"date":"2027-02-07","value":951374315.0685},{"date":"2027-02-08","value":951557808.2192},{"date":"2027-02-09","value":951741301.3699},{"date":"2027-02-10","value":951924794.5205},{"date":"2027-02-11","value":952108287.6712},{"date":"2027-02-12","value":952291780.8219},{"date":"2027-02-13","value":952475273.9726},{"date":"2027-02-14","value":952658767.1233},{"date":"2027-02-15","value":952842260.274},{"date":"2027-02-16","value":953025753.4247},{"date":"2027-02-17","value":953209246.5753},{"date":"2027-02-18","value":953392739.726},{"date":"2027-02-19","value":953576232.8767},{"date":"2027-02-20","value":953759726.0274},{"date":"2027-02-21","value":953943219.1781},{"date":"2027-02-22","value":954126712.3288},{"date":"2027-02-23","value":954310205.4795},{"date":"2027-02-24","value":954493698.6301},{"date":"2027-02-25","value":954677191.7808},{"date":"2027-02-26","value":954860684.9315},{"date":"2027-02-27","value":955044178.0822},{"date":"2027-02-28","value":955227671.2329},{"date":"2027-03-01","value":955411164.3836},{"date":"2027-03-02","value":955594657.5342},{"date":"2027-03-03","value":955778150.6849},{"date":"2027-03-04","value":955961643.8356},{"date":"2027-03-05","value":956145136.9863},{"date":"2027-03-06","value":956328630.137},{"date":"2027-03-07","value":956512123.2877},{"date":"2027-03-08","value":956695616.4384},{"date":"2027-03-09","value":956879109.589},{"date":"2027-03-10","value":957062602.7397},{"date":"2027-03-11","value":957246095.8904},{"date":"2027-03-12","value":957429589.0411},{"date":"2027-03-13","value":957613082.1918},{"date":"2027-03-14","value":957796575.3425},{"date":"2027-03-15","value":957980068.4932},{"date":"2027-03-16","value":958163561.6438},{"date":"2027-03-17","value":958347054.7945},{"date":"2027-03-18","value":958530547.9452},{"date":"2027-03-19","value":958714041.0959},{"date":"2027-03-20","value":958897534.2466},{"date":"2027-03-21","value":959081027.3973},{"date":"2027-03-22","value":959264520.5479},{"date":"2027-03-23","value":959448013.6986},{"date":"2027-03-24","value":959631506.8493},{"date":"2027-03-25","value":959815000.0},{"date":"2027-03-26","value":959998493.1507},{"date":"2027-03-27","value":960181986.3014},{"date":"2027-03-28","value":960365479.4521},{"date":"2027-03-29","value":960548972.6027},{"date":"2027-03-30","value":960732465.7534},{"date":"2027-03-31","value":960915958.9041},{"date":"2027-04-01","value":961099452.0548},{"date":"2027-04-02","value":961282945.2055},{"date":"2027-04-03","value":961466438.3562},{"date":"2027-04-04","value":961649931.5068},{"date":"2027-04-05","value":961833424.6575},{"date":"2027-04-06","value":962016917.8082},{"date":"2027-04-07","value":962200410.9589},{"date":"2027-04-08","value":962383904.1096},{"date":"2027-04-09","value":962567397.2603},{"date":"2027-04-10","value":962750890.411},{"date":"2027-04-11","value":962934383.5616},{"date":"2027-04-12","value":963117876.7123},{"date":"2027-04-13","value":963301369.863},{"date":"2027-04-14","value":963484863.0137},{"date":"2027-04-15","value":963668356.1644},{"date":"2027-04-16","value":963851849.3151},{"date":"2027-04-17","value":964035342.4658},{"date":"2027-04-18","value":964218835.6164},{"date":"2027-04-19","value":964402328.7671},{"date":"2027-04-20","value":964585821.9178},{"date":"2027-04-21","value":964769315.0685},{"date":"2027-04-22","value":964952808.2192},{"date":"2027-04-23","value":965136301.3699},{"date":"2027-04-24","value":965319794.5205},{"date":"2027-04-25","value":965503287.6712},{"date":"2027-04-26","value":965686780.8219},{"date":"2027-04-27","value":965870273.9726},{"date":"2027-04-28","value":966053767.1233},{"date":"2027-04-29","value":966237260.274},{"date":"2027-04-30","value":966420753.4247},{"date":"2027-05-01","value":966604246.5753},{"date":"2027-05-02","value":966787739.726},{"date":"2027-05-03","value":966971232.8767},{"date":"2027-05-04","value":967154726.0274},{"date":"2027-05-05","value":967338219.1781},{"date":"2027-05-06","value":967521712.3288},{"date":"2027-05-07","value":967705205.4795},{"date":"2027-05-08","value":967888698.6301},{"date":"2027-05-09","value":968072191.7808},{"date":"2027-05-10","value":968255684.9315},{"date":"2027-05-11","value":968439178.0822},{"date":"2027-05-12","value":968622671.2329},{"date":"2027-05-13","value":968806164.3836},{"date":"2027-05-14","value":968989657.5342},{"date":"2027-05-15","value":969173150.6849},{"date":"2027-05-16","value":969356643.8356},{"date":"2027-05-17","value":969540136.9863},{"date":"2027-05-18","value":969723630.137},{"date":"2027-05-19","value":969907123.2877},{"date":"2027-05-20","value":970090616.4384},{"date":"2027-05-21","value":970274109.589},{"date":"2027-05-22","value":970457602.7397},{"date":"2027-05-23","value":970641095.8904},{"date":"2027-05-24","value":970824589.0411},{"date":"2027-05-25","value":971008082.1918},{"date":"2027-05-26","value":971191575.3425},{"date":"2027-05-27","value":971375068.4932},{"date":"2027-05-28","value":971558561.6438},{"date":"2027-05-29","value":971742054.7945},{"date":"2027-05-30","value":971925547.9452},{"date":"2027-05-31","value":972109041.0959},{"date":"2027-06-01","value":972292534.2466},{"date":"2027-06-02","value":972476027.3973},{"date":"2027-06-03","value":972659520.5479},{"date":"2027-06-04","value":972843013.6986},{"date":"2027-06-05","value":973026506.8493},{"date":"2027-06-06","value":973210000.0},{"date":"2027-06-07","value":973393493.1507},{"date":"2027-06-08","value":973576986.3014},{"date":"2027-06-09","value":973760479.4521},{"date":"2027-06-10","value":973943972.6027},{"date":"2027-06-11","value":974127465.7534},{"date":"2027-06-12","value":974310958.9041},{"date":"2027-06-13","value":974494452.0548},{"date":"2027-06-14","value":974677945.2055},{"date":"2027-06-15","value":974861438.3562},{"date":"2027-06-16","value":975044931.5068},{"date":"2027-06-17","value":975228424.6575},{"date":"2027-06-18","value":975411917.8082},{"date":"2027-06-19","value":975595410.9589},{"date":"2027-06-20","value":975778904.1096},{"date":"2027-06-21","value":975962397.2603},{"date":"2027-06-22","value":976145890.411},{"date":"2027-06-23","value":976329383.5616},{"date":"2027-06-24","value":976512876.7123},{"date":"2027-06-25","value":976696369.863},{"date":"2027-06-26","value":976879863.0137},{"date":"2027-06-27","value":977063356.1644},{"date":"2027-06-28","value":977246849.3151},{"date":"2027-06-29","value":977430342.4658},{"date":"2027-06-30","value":977613835.6164},{"date":"2027-07-01","value":977797328.7671},{"date":"2027-07-02","value":977980821.9178},{"date":"2027-07-03","value":978164315.0685},{"date":"2027-07-04","value":978347808.2192},{"date":"2027-07-05","value":978531301.3699},{"date":"2027-07-06","value":978714794.5205},{"date":"2027-07-07","value":978898287.6712},{"date":"2027-07-08","value":979081780.8219},{"date":"2027-07-09","value":979265273.9726},{"date":"2027-07-10","value":979448767.1233},{"date":"2027-07-11","value":979632260.274},{"date":"2027-07-12","value":979815753.4247},{"date":"2027-07-13","value":979999246.5753},{"date":"2027-07-14","value":980182739.726},{"date":"2027-07-15","value":980366232.8767},{"date":"2027-07-16","value":980549726.0274},{"date":"2027-07-17","value":980733219.1781},{"date":"2027-07-18","value":980916712.3288},{"date":"2027-07-19","value":981100205.4795},{"date":"2027-07-20","value":981283698.6301},{"date":"2027-07-21","value":981467191.7808},{"date":"2027-07-22","value":981650684.9315},{"date":"2027-07-23","value":981834178.0822},{"date":"2027-07-24","value":982017671.2329},{"date":"2027-07-25","value":982201164.3836},{"date":"2027-07-26","value":982384657.5342},{"date":"2027-07-27","value":982568150.6849},{"date":"2027-07-28","value":982751643.8356},{"date":"2027-07-29","value":982935136.9863},{"date":"2027-07-30","value":983118630.137},{"date":"2027-07-31","value":983302123.2877},{"date":"2027-08-01","value":983485616.4384},{"date":"2027-08-02","value":983669109.589},{"date":"2027-08-03","value":983852602.7397},{"date":"2027-08-04","value":984036095.8904},{"date":"2027-08-05","value":984219589.0411},{"date":"2027-08-06","value":984403082.1918},{"date":"2027-08-07","value":984586575.3425},{"date":"2027-08-08","value":984770068.4932},{"date":"2027-08-09","value":984953561.6438},{"date":"2027-08-10","value":985137054.7945},{"date":"2027-08-11","value":985320547.9452},{"date":"2027-08-12","value":985504041.0959},{"date":"2027-08-13","value":985687534.2466},{"date":"2027-08-14","value":985871027.3973},{"date":"2027-08-15","value":986054520.5479},{"date":"2027-08-16","value":986238013.6986},{"date":"2027-08-17","value":986421506.8493},{"date":"2027-08-18","value":986605000.0},{"date":"2027-08-19","value":986788493.1507},{"date":"2027-08-20","value":986971986.3014},{"date":"2027-08-21","value":987155479.4521},{"date":"2027-08-22","value":987338972.6027},{"date":"2027-08-23","value":987522465.7534},{"date":"2027-08-24","value":987705958.9041},{"date":"2027-08-25","value":987889452.0548},{"date":"2027-08-26","value":988072945.2055},{"date":"2027-08-27","value":988256438.3562},{"date":"2027-08-28","value":988439931.5068},{"date":"2027-08-29","value":988623424.6575},{"date":"2027-08-30","value":988806917.8082},{"date":"2027-08-31","value":988990410.9589},{"date":"2027-09-01","value":989173904.1096},{"date":"2027-09-02","value":989357397.2603},{"date":"2027-09-03","value":989540890.411},{"date":"2027-09-04","value":989724383.5616},{"date":"2027-09-05","value":989907876.7123},{"date":"2027-09-06","value":990091369.863},{"date":"2027-09-07","value":990274863.0137},{"date":"2027-09-08","value":990458356.1644},{"date":"2027-09-09","value":990641849.3151},{"date":"2027-09-10","value":990825342.4658},{"date":"2027-09-11","value":991008835.6164},{"date":"2027-09-12","value":991192328.7671},{"date":"2027-09-13","value":991375821.9178},{"date":"2027-09-14","value":991559315.0685},{"date":"2027-09-15","value":991742808.2192},{"date":"2027-09-16","value":991926301.3699},{"date":"2027-09-17","value":992109794.5205},{"date":"2027-09-18","value":992293287.6712},{"date":"2027-09-19","value":992476780.8219},{"date":"2027-09-20","value":992660273.9726},{"date":"2027-09-21","value":992843767.1233},{"date":"2027-09-22","value":993027260.274},{"date":"2027-09-23","value":993210753.4247},{"date":"2027-09-24","value":993394246.5753},{"date":"2027-09-25","value":993577739.726},{"date":"2027-09-26","value":993761232.8767},{"date":"2027-09-27","value":993944726.0274},{"date":"2027-09-28","value":994128219.1781},{"date":"2027-09-29","value":994311712.3288},{"date":"2027-09-30","value":994495205.4795},{"date":"2027-10-01","value":994678698.6301},{"date":"2027-10-02","value":994862191.7808},{"date":"2027-10-03","value":995045684.9315},{"date":"2027-10-04","value":995229178.0822},{"date":"2027-10-05","value":995412671.2329},{"date":"2027-10-06","value":995596164.3836},{"date":"2027-10-07","value":995779657.5342},{"date":"2027-10-08","value":995963150.6849},{"date":"2027-10-09","value":996146643.8356},{"date":"2027-10-10","value":996330136.9863},{"date":"2027-10-11","value":996513630.137},{"date":"2027-10-12","value":996697123.2877},{"date":"2027-10-13","value":996880616.4384},{"date":"2027-10-14","value":997064109.589},{"date":"2027-10-15","value":997247602.7397},{"date":"2027-10-16","value":997431095.8904},{"date":"2027-10-17","value":997614589.0411},{"date":"2027-10-18","value":997798082.1918},{"date":"2027-10-19","value":997981575.3425},{"date":"2027-10-20","value":998165068.4932},{"date":"2027-10-21","value":998348561.6438},{"date":"2027-10-22","value":998532054.7945},{"date":"2027-10-23","value":998715547.9452},{"date":"2027-10-24","value":998899041.0959},{"date":"2027-10-25","value":999082534.2466},{"date":"2027-10-26","value":999266027.3973},{"date":"2027-10-27","value":999449520.5479},{"date":"2027-10-28","value":999633013.6986},{"date":"2027-10-29","value":999816506.8493},{"date":"2027-10-30","value":1000000000.0}],"analysis":{"all":{"models":{"levels":{"status":"ok","n":1075,"small_sample":false,"r2":0.628449,"coefficients":{"intercept":-80.50791835,"log_supply":3.89390345},"holdout_r2":0.420683},"linear":{"status":"ok","n":1075,"small_sample":false,"r2":0.001464,"coefficients":{"intercept":26.69178737,"supply_millions":-0.03287835},"holdout_r2":0.415607},"returns":{"status":"ok","n":1069,"small_sample":false,"r2":7e-06,"coefficients":{"intercept":0.02499022,"release_fraction":0.12108798},"holdout_r2":0.000733},"market":{"status":"ok","n":1069,"small_sample":false,"r2":0.004074,"coefficients":{"intercept":0.02023676,"release_fraction":0.23568356,"market_return":1.12982163},"holdout_r2":0.399222}},"events":[{"id":"celestia-2024-10-30-year-one-cliff","date":"2024-10-30","session_date":"2024-10-30","before":-3.4006,"after":8.6785,"path":[{"session":-5,"return":-20.9714},{"session":-4,"return":1.299},{"session":-3,"return":1.6378},{"session":-2,"return":12.4623},{"session":-1,"return":0.0},{"session":0,"return":2.0143},{"session":1,"return":-15.3991},{"session":2,"return":-3.5956},{"session":3,"return":2.9932},{"session":4,"return":3.7462},{"session":5,"return":8.6785}],"market_adjusted":15.4289,"volatility_ratio":0.541,"turn":true,"independent_window":true}],"event_count":1,"mean_after":8.6785,"mean_before":-3.4006,"turns":1,"window":["2023-10-31","2026-10-09"],"benchmark":"BTC","as_of":"current_reconstruction"},"1y":{"models":{"levels":{"status":"ok","n":364,"small_sample":false,"r2":0.442312,"coefficients":{"intercept":108.84245866,"log_supply":-5.33064713},"holdout_r2":-4.342099},"linear":{"status":"ok","n":364,"small_sample":false,"r2":0.439382,"coefficients":{"intercept":3.53803284,"supply_millions":-0.00356228},"holdout_r2":-5.3697},"returns":{"status":"ok","n":358,"small_sample":false,"r2":0.01242,"coefficients":{"intercept":0.01806781,"release_fraction":-66.67198895},"holdout_r2":0.024023},"market":{"status":"ok","n":358,"small_sample":false,"r2":0.475543,"coefficients":{"intercept":0.0149988,"release_fraction":-45.78254602,"market_return":1.50590077},"holdout_r2":0.477067}},"events":[],"event_count":0,"mean_after":null,"mean_before":null,"turns":0,"window":["2025-10-11","2026-10-09"],"benchmark":"BTC","as_of":"current_reconstruction"},"3m":{"models":{"levels":{"status":"ok","n":91,"small_sample":false,"r2":0.37185,"coefficients":{"intercept":-187.78622057,"log_supply":9.05526689},"holdout_r2":-0.003194},"linear":{"status":"ok","n":91,"small_sample":false,"r2":0.392682,"coefficients":{"intercept":-3.28477372,"supply_millions":0.00402414},"holdout_r2":0.004907},"returns":{"status":"ok","n":85,"small_sample":false,"r2":0.094578,"coefficients":{"intercept":3.86219283,"release_fraction":-10162.26692385},"holdout_r2":0.213926},"market":{"status":"ok","n":85,"small_sample":false,"r2":0.542937,"coefficients":{"intercept":3.77336537,"release_fraction":-9991.41271469,"market_return":1.51110793},"holdout_r2":0.571881}},"events":[],"event_count":0,"mean_after":null,"mean_before":null,"turns":0,"window":["2026-07-11","2026-10-09"],"benchmark":"BTC","as_of":"current_reconstruction"}},"price_source":{"symbol":"TIA-USD","currency":"USD","interval":"1d","retrieved_at":"2026-10-11T02:00:23.413095Z","source_url":"https://query1.finance.yahoo.com/v8/finance/chart/TIA-USD?interval=1d&period1=1698710400&period2=1791684023&events=splits%2Cdiv","sha256":"45fbdcce3a0977909224acf40f1590c114ca144addd08e7ed6409984abd6b4c0"},"schedule_source":{"kind":"reviewed_schedule","reviewed_at":"2026-10-10"},"schedule_error":null,"state":"current","last_attempt":"2026-10-11T02:00:21.901049+00:00","error":null,"benchmark_as_of":"2026-10-11"},{"id":"STRK","definition":{"id":"STRK","name":"Starknet","category":"token","price_symbol":"STRK22691-USD","price_start":"2024-02-20","unit":"STRK","supply_label":"Contributor + investor vesting","basis":"Published original allocation maxima: 64M/month, then 127M/month from April 2025.","coverage":"dated","notes":["Issuer rounds monthly values; the resulting 3.816B schedule is not an exact onchain circulating-supply claim."],"releases":[{"id":"starknet-2024-04-15-monthly-vesting","date":"2024-04-15","amount":64000000.0,"label":"Monthly vesting","source":"starknet","detail":"Published maximum for early contributors and investors; excludes foundation allocations and new staking issuance.","precision":"day","kind":"cliff","eligible":true},{"id":"starknet-2024-05-15-monthly-vesting","date":"2024-05-15","amount":64000000.0,"label":"Monthly vesting","source":"starknet","detail":"Published maximum for early contributors and investors; excludes foundation allocations and new staking issuance.","precision":"day","kind":"cliff","eligible":true},{"id":"starknet-2024-06-15-monthly-vesting","date":"2024-06-15","amount":64000000.0,"label":"Monthly vesting","source":"starknet","detail":"Published maximum for early contributors and investors; excludes foundation allocations and new staking issuance.","precision":"day","kind":"cliff","eligible":true},{"id":"starknet-2024-07-15-monthly-vesting","date":"2024-07-15","amount":64000000.0,"label":"Monthly vesting","source":"starknet","detail":"Published maximum for early contributors and investors; excludes foundation allocations and new staking issuance.","precision":"day","kind":"cliff","eligible":true},{"id":"starknet-2024-08-15-monthly-vesting","date":"2024-08-15","amount":64000000.0,"label":"Monthly vesting","source":"starknet","detail":"Published maximum for early contributors and investors; excludes foundation allocations and new staking issuance.","precision":"day","kind":"cliff","eligible":true},{"id":"starknet-2024-09-15-monthly-vesting","date":"2024-09-15","amount":64000000.0,"label":"Monthly vesting","source":"starknet","detail":"Published maximum for early contributors and investors; excludes foundation allocations and new staking issuance.","precision":"day","kind":"cliff","eligible":true},{"id":"starknet-2024-10-15-monthly-vesting","date":"2024-10-15","amount":64000000.0,"label":"Monthly vesting","source":"starknet","detail":"Published maximum for early contributors and investors; excludes foundation allocations and new staking issuance.","precision":"day","kind":"cliff","eligible":true},{"id":"starknet-2024-11-15-monthly-vesting","date":"2024-11-15","amount":64000000.0,"label":"Monthly vesting","source":"starknet","detail":"Published maximum for early contributors and investors; excludes foundation allocations and new staking issuance.","precision":"day","kind":"cliff","eligible":true},{"id":"starknet-2024-12-15-monthly-vesting","date":"2024-12-15","amount":64000000.0,"label":"Monthly vesting","source":"starknet","detail":"Published maximum for early contributors and investors; excludes foundation allocations and new staking issuance.","precision":"day","kind":"cliff","eligible":true},{"id":"starknet-2025-01-15-monthly-vesting","date":"2025-01-15","amount":64000000.0,"label":"Monthly vesting","source":"starknet","detail":"Published maximum for early contributors and investors; excludes foundation allocations and new staking issuance.","precision":"day","kind":"cliff","eligible":true},{"id":"starknet-2025-02-15-monthly-vesting","date":"2025-02-15","amount":64000000.0,"label":"Monthly vesting","source":"starknet","detail":"Published maximum for early contributors and investors; excludes foundation allocations and new staking issuance.","precision":"day","kind":"cliff","eligible":true},{"id":"starknet-2025-03-15-monthly-vesting","date":"2025-03-15","amount":64000000.0,"label":"Monthly vesting","source":"starknet","detail":"Published maximum for early contributors and investors; excludes foundation allocations and new staking issuance.","precision":"day","kind":"cliff","eligible":true},{"id":"starknet-2025-04-15-monthly-vesting","date":"2025-04-15","amount":127000000.0,"label":"Monthly vesting","source":"starknet","detail":"Published maximum for early contributors and investors; excludes foundation allocations and new staking issuance.","precision":"day","kind":"cliff","eligible":true},{"id":"starknet-2025-05-15-monthly-vesting","date":"2025-05-15","amount":127000000.0,"label":"Monthly vesting","source":"starknet","detail":"Published maximum for early contributors and investors; excludes foundation allocations and new staking issuance.","precision":"day","kind":"cliff","eligible":true},{"id":"starknet-2025-06-15-monthly-vesting","date":"2025-06-15","amount":127000000.0,"label":"Monthly vesting","source":"starknet","detail":"Published maximum for early contributors and investors; excludes foundation allocations and new staking issuance.","precision":"day","kind":"cliff","eligible":true},{"id":"starknet-2025-07-15-monthly-vesting","date":"2025-07-15","amount":127000000.0,"label":"Monthly vesting","source":"starknet","detail":"Published maximum for early contributors and investors; excludes foundation allocations and new staking issuance.","precision":"day","kind":"cliff","eligible":true},{"id":"starknet-2025-08-15-monthly-vesting","date":"2025-08-15","amount":127000000.0,"label":"Monthly vesting","source":"starknet","detail":"Published maximum for early contributors and investors; excludes foundation allocations and new staking issuance.","precision":"day","kind":"cliff","eligible":true},{"id":"starknet-2025-09-15-monthly-vesting","date":"2025-09-15","amount":127000000.0,"label":"Monthly vesting","source":"starknet","detail":"Published maximum for early contributors and investors; excludes foundation allocations and new staking issuance.","precision":"day","kind":"cliff","eligible":true},{"id":"starknet-2025-10-15-monthly-vesting","date":"2025-10-15","amount":127000000.0,"label":"Monthly vesting","source":"starknet","detail":"Published maximum for early contributors and investors; excludes foundation allocations and new staking issuance.","precision":"day","kind":"cliff","eligible":true},{"id":"starknet-2025-11-15-monthly-vesting","date":"2025-11-15","amount":127000000.0,"label":"Monthly vesting","source":"starknet","detail":"Published maximum for early contributors and investors; excludes foundation allocations and new staking issuance.","precision":"day","kind":"cliff","eligible":true},{"id":"starknet-2025-12-15-monthly-vesting","date":"2025-12-15","amount":127000000.0,"label":"Monthly vesting","source":"starknet","detail":"Published maximum for early contributors and investors; excludes foundation allocations and new staking issuance.","precision":"day","kind":"cliff","eligible":true},{"id":"starknet-2026-01-15-monthly-vesting","date":"2026-01-15","amount":127000000.0,"label":"Monthly vesting","source":"starknet","detail":"Published maximum for early contributors and investors; excludes foundation allocations and new staking issuance.","precision":"day","kind":"cliff","eligible":true},{"id":"starknet-2026-02-15-monthly-vesting","date":"2026-02-15","amount":127000000.0,"label":"Monthly vesting","source":"starknet","detail":"Published maximum for early contributors and investors; excludes foundation allocations and new staking issuance.","precision":"day","kind":"cliff","eligible":true},{"id":"starknet-2026-03-15-monthly-vesting","date":"2026-03-15","amount":127000000.0,"label":"Monthly vesting","source":"starknet","detail":"Published maximum for early contributors and investors; excludes foundation allocations and new staking issuance.","precision":"day","kind":"cliff","eligible":true},{"id":"starknet-2026-04-15-monthly-vesting","date":"2026-04-15","amount":127000000.0,"label":"Monthly vesting","source":"starknet","detail":"Published maximum for early contributors and investors; excludes foundation allocations and new staking issuance.","precision":"day","kind":"cliff","eligible":true},{"id":"starknet-2026-05-15-monthly-vesting","date":"2026-05-15","amount":127000000.0,"label":"Monthly vesting","source":"starknet","detail":"Published maximum for early contributors and investors; excludes foundation allocations and new staking issuance.","precision":"day","kind":"cliff","eligible":true},{"id":"starknet-2026-06-15-monthly-vesting","date":"2026-06-15","amount":127000000.0,"label":"Monthly vesting","source":"starknet","detail":"Published maximum for early contributors and investors; excludes foundation allocations and new staking issuance.","precision":"day","kind":"cliff","eligible":true},{"id":"starknet-2026-07-15-monthly-vesting","date":"2026-07-15","amount":127000000.0,"label":"Monthly vesting","source":"starknet","detail":"Published maximum for early contributors and investors; excludes foundation allocations and new staking issuance.","precision":"day","kind":"cliff","eligible":true},{"id":"starknet-2026-08-15-monthly-vesting","date":"2026-08-15","amount":127000000.0,"label":"Monthly vesting","source":"starknet","detail":"Published maximum for early contributors and investors; excludes foundation allocations and new staking issuance.","precision":"day","kind":"cliff","eligible":true},{"id":"starknet-2026-09-15-monthly-vesting","date":"2026-09-15","amount":127000000.0,"label":"Monthly vesting","source":"starknet","detail":"Published maximum for early contributors and investors; excludes foundation allocations and new staking issuance.","precision":"day","kind":"cliff","eligible":true},{"id":"starknet-2026-10-15-monthly-vesting","date":"2026-10-15","amount":127000000.0,"label":"Monthly vesting","source":"starknet","detail":"Published maximum for early contributors and investors; excludes foundation allocations and new staking issuance.","precision":"day","kind":"cliff","eligible":true},{"id":"starknet-2026-11-15-monthly-vesting","date":"2026-11-15","amount":127000000.0,"label":"Monthly vesting","source":"starknet","detail":"Published maximum for early contributors and investors; excludes foundation allocations and new staking issuance.","precision":"day","kind":"cliff","eligible":true},{"id":"starknet-2026-12-15-monthly-vesting","date":"2026-12-15","amount":127000000.0,"label":"Monthly vesting","source":"starknet","detail":"Published maximum for early contributors and investors; excludes foundation allocations and new staking issuance.","precision":"day","kind":"cliff","eligible":true},{"id":"starknet-2027-01-15-monthly-vesting","date":"2027-01-15","amount":127000000.0,"label":"Monthly vesting","source":"starknet","detail":"Published maximum for early contributors and investors; excludes foundation allocations and new staking issuance.","precision":"day","kind":"cliff","eligible":true},{"id":"starknet-2027-02-15-monthly-vesting","date":"2027-02-15","amount":127000000.0,"label":"Monthly vesting","source":"starknet","detail":"Published maximum for early contributors and investors; excludes foundation allocations and new staking issuance.","precision":"day","kind":"cliff","eligible":true},{"id":"starknet-2027-03-15-monthly-vesting","date":"2027-03-15","amount":127000000.0,"label":"Monthly vesting","source":"starknet","detail":"Published maximum for early contributors and investors; excludes foundation allocations and new staking issuance.","precision":"day","kind":"cliff","eligible":true}],"streams":[],"sources":[{"id":"starknet","title":"Starknet \u00b7 current STRK tokenomics","url":"https://docs.starknet.io/learn/protocol/strk","kind":"protocol","reviewed_at":"2026-10-10","sha256":"c8d13511c1a365e8b904364511e1b8f9ba716ef843cd73cf141ea0e1df2d03b4"}],"cik":null,"dynamic":null},"prices":[{"date":"2024-02-20","close":1.9541139602661133,"adjusted":1.9541139602661133,"volume":1304911297,"complete":true},{"date":"2024-02-21","close":1.9024540185928345,"adjusted":1.9024540185928345,"volume":1136138170,"complete":true},{"date":"2024-02-22","close":1.9200129508972168,"adjusted":1.9200129508972168,"volume":652017969,"complete":true},{"date":"2024-02-23","close":1.927955985069275,"adjusted":1.927955985069275,"volume":854674677,"complete":true},{"date":"2024-02-24","close":1.8970520496368408,"adjusted":1.8970520496368408,"volume":317884696,"complete":true},{"date":"2024-02-25","close":1.9513729810714722,"adjusted":1.9513729810714722,"volume":275816651,"complete":true},{"date":"2024-02-26","close":1.9708620309829712,"adjusted":1.9708620309829712,"volume":376138798,"complete":true},{"date":"2024-02-27","close":1.9140889644622803,"adjusted":1.9140889644622803,"volume":459495320,"complete":true},{"date":"2024-02-28","close":1.8412519693374634,"adjusted":1.8412519693374634,"volume":439957142,"complete":true},{"date":"2024-02-29","close":1.74835205078125,"adjusted":1.74835205078125,"volume":320300600,"complete":true},{"date":"2024-03-01","close":1.8186630010604858,"adjusted":1.8186630010604858,"volume":232224881,"complete":true},{"date":"2024-03-02","close":1.8402090072631836,"adjusted":1.8402090072631836,"volume":206801517,"complete":true},{"date":"2024-03-03","close":1.8470189571380615,"adjusted":1.8470189571380615,"volume":321084794,"complete":true},{"date":"2024-03-04","close":1.7972780466079712,"adjusted":1.7972780466079712,"volume":269315901,"complete":true},{"date":"2024-03-05","close":2.259068012237549,"adjusted":2.259068012237549,"volume":1501800607,"complete":true},{"date":"2024-03-06","close":2.5562539100646973,"adjusted":2.5562539100646973,"volume":1039808668,"complete":true},{"date":"2024-03-07","close":2.422827959060669,"adjusted":2.422827959060669,"volume":438365488,"complete":true},{"date":"2024-03-08","close":2.2990100383758545,"adjusted":2.2990100383758545,"volume":439560318,"complete":true},{"date":"2024-03-09","close":2.4104490280151367,"adjusted":2.4104490280151367,"volume":449435800,"complete":true},{"date":"2024-03-10","close":2.4270479679107666,"adjusted":2.4270479679107666,"volume":409384669,"complete":true},{"date":"2024-03-11","close":2.586932897567749,"adjusted":2.586932897567749,"volume":595680379,"complete":true},{"date":"2024-03-12","close":2.4823379516601562,"adjusted":2.4823379516601562,"volume":485651261,"complete":true},{"date":"2024-03-13","close":2.6314520835876465,"adjusted":2.6314520835876465,"volume":501817014,"complete":true},{"date":"2024-03-14","close":2.390997886657715,"adjusted":2.390997886657715,"volume":470743206,"complete":true},{"date":"2024-03-15","close":2.193557024002075,"adjusted":2.193557024002075,"volume":439835273,"complete":true},{"date":"2024-03-16","close":2.040653944015503,"adjusted":2.040653944015503,"volume":310594063,"complete":true},{"date":"2024-03-17","close":2.115772008895874,"adjusted":2.115772008895874,"volume":261294674,"complete":true},{"date":"2024-03-18","close":1.93572998046875,"adjusted":1.93572998046875,"volume":223634334,"complete":true},{"date":"2024-03-19","close":1.9153200387954712,"adjusted":1.9153200387954712,"volume":415810873,"complete":true},{"date":"2024-03-20","close":2.138313055038452,"adjusted":2.138313055038452,"volume":302035103,"complete":true},{"date":"2024-03-21","close":2.087904930114746,"adjusted":2.087904930114746,"volume":209295973,"complete":true},{"date":"2024-03-22","close":2.0301148891448975,"adjusted":2.0301148891448975,"volume":182104070,"complete":true},{"date":"2024-03-23","close":2.072377920150757,"adjusted":2.072377920150757,"volume":120650887,"complete":true},{"date":"2024-03-24","close":2.1863698959350586,"adjusted":2.1863698959350586,"volume":142157386,"complete":true},{"date":"2024-03-25","close":2.2774529457092285,"adjusted":2.2774529457092285,"volume":207147676,"complete":true},{"date":"2024-03-26","close":2.3081419467926025,"adjusted":2.3081419467926025,"volume":210306506,"complete":true},{"date":"2024-03-27","close":2.235135078430176,"adjusted":2.235135078430176,"volume":228424469,"complete":true},{"date":"2024-03-28","close":2.2766919136047363,"adjusted":2.2766919136047363,"volume":194699421,"complete":true},{"date":"2024-03-29","close":2.183603048324585,"adjusted":2.183603048324585,"volume":146976542,"complete":true},{"date":"2024-03-30","close":2.1376891136169434,"adjusted":2.1376891136169434,"volume":126626057,"complete":true},{"date":"2024-03-31","close":2.182482957839966,"adjusted":2.182482957839966,"volume":98824779,"complete":true},{"date":"2024-04-01","close":2.0414938926696777,"adjusted":2.0414938926696777,"volume":181320112,"complete":true},{"date":"2024-04-02","close":1.9086920022964478,"adjusted":1.9086920022964478,"volume":194356253,"complete":true},{"date":"2024-04-03","close":1.895455002784729,"adjusted":1.895455002784729,"volume":146350251,"complete":true},{"date":"2024-04-04","close":1.922340989112854,"adjusted":1.922340989112854,"volume":137607360,"complete":true},{"date":"2024-04-05","close":1.88898503780365,"adjusted":1.88898503780365,"volume":135142777,"complete":true},{"date":"2024-04-06","close":1.9338020086288452,"adjusted":1.9338020086288452,"volume":79760364,"complete":true},{"date":"2024-04-07","close":1.9737110137939453,"adjusted":1.9737110137939453,"volume":92091188,"complete":true},{"date":"2024-04-08","close":2.0574519634246826,"adjusted":2.0574519634246826,"volume":138695657,"complete":true},{"date":"2024-04-09","close":1.8781800270080566,"adjusted":1.8781800270080566,"volume":147936816,"complete":true},{"date":"2024-04-10","close":1.8613849878311157,"adjusted":1.8613849878311157,"volume":145960519,"complete":true},{"date":"2024-04-11","close":1.8279340267181396,"adjusted":1.8279340267181396,"volume":114850936,"complete":true},{"date":"2024-04-12","close":1.5269839763641357,"adjusted":1.5269839763641357,"volume":245211577,"complete":true},{"date":"2024-04-13","close":1.4250320196151733,"adjusted":1.4250320196151733,"volume":332742742,"complete":true},{"date":"2024-04-14","close":1.4860329627990723,"adjusted":1.4860329627990723,"volume":202016183,"complete":true},{"date":"2024-04-15","close":1.3457720279693604,"adjusted":1.3457720279693604,"volume":200159243,"complete":true},{"date":"2024-04-16","close":1.2738879919052124,"adjusted":1.2738879919052124,"volume":157246016,"complete":true},{"date":"2024-04-17","close":1.2301640510559082,"adjusted":1.2301640510559082,"volume":125832832,"complete":true},{"date":"2024-04-18","close":1.2521589994430542,"adjusted":1.2521589994430542,"volume":91383448,"complete":true},{"date":"2024-04-19","close":1.2101370096206665,"adjusted":1.2101370096206665,"volume":114401119,"complete":true},{"date":"2024-04-20","close":1.349071979522705,"adjusted":1.349071979522705,"volume":96641515,"complete":true},{"date":"2024-04-21","close":1.3127189874649048,"adjusted":1.3127189874649048,"volume":83746403,"complete":true},{"date":"2024-04-22","close":1.3380290269851685,"adjusted":1.3380290269851685,"volume":87630364,"complete":true},{"date":"2024-04-23","close":1.317505955696106,"adjusted":1.317505955696106,"volume":81756826,"complete":true},{"date":"2024-04-24","close":1.202538013458252,"adjusted":1.202538013458252,"volume":113709449,"complete":true},{"date":"2024-04-25","close":1.1934900283813477,"adjusted":1.1934900283813477,"volume":120541764,"complete":true},{"date":"2024-04-26","close":1.1623660326004028,"adjusted":1.1623660326004028,"volume":96249568,"complete":true},{"date":"2024-04-27","close":1.2561700344085693,"adjusted":1.2561700344085693,"volume":134402030,"complete":true},{"date":"2024-04-28","close":1.2600270509719849,"adjusted":1.2600270509719849,"volume":153953074,"complete":true},{"date":"2024-04-29","close":1.2135460376739502,"adjusted":1.2135460376739502,"volume":138458119,"complete":true},{"date":"2024-04-30","close":1.2204350233078003,"adjusted":1.2204350233078003,"volume":161909405,"complete":true},{"date":"2024-05-01","close":1.2704789638519287,"adjusted":1.2704789638519287,"volume":254285753,"complete":true},{"date":"2024-05-02","close":1.2814719676971436,"adjusted":1.2814719676971436,"volume":145446672,"complete":true},{"date":"2024-05-03","close":1.358665943145752,"adjusted":1.358665943145752,"volume":131143675,"complete":true},{"date":"2024-05-04","close":1.3452340364456177,"adjusted":1.3452340364456177,"volume":107317085,"complete":true},{"date":"2024-05-05","close":1.3655630350112915,"adjusted":1.3655630350112915,"volume":103148053,"complete":true},{"date":"2024-05-06","close":1.317721962928772,"adjusted":1.317721962928772,"volume":148156226,"complete":true},{"date":"2024-05-07","close":1.2337490320205688,"adjusted":1.2337490320205688,"volume":118539325,"complete":true},{"date":"2024-05-08","close":1.2316709756851196,"adjusted":1.2316709756851196,"volume":107464194,"complete":true},{"date":"2024-05-09","close":1.2634830474853516,"adjusted":1.2634830474853516,"volume":93187801,"complete":true},{"date":"2024-05-10","close":1.2065999507904053,"adjusted":1.2065999507904053,"volume":96061535,"complete":true},{"date":"2024-05-11","close":1.2204649448394775,"adjusted":1.2204649448394775,"volume":80307439,"complete":true},{"date":"2024-05-12","close":1.1971479654312134,"adjusted":1.1971479654312134,"volume":67646536,"complete":true},{"date":"2024-05-13","close":1.1803309917449951,"adjusted":1.1803309917449951,"volume":101868660,"complete":true},{"date":"2024-05-14","close":1.1519930362701416,"adjusted":1.1519930362701416,"volume":103861094,"complete":true},{"date":"2024-05-15","close":1.188554048538208,"adjusted":1.188554048538208,"volume":119473758,"complete":true},{"date":"2024-05-16","close":1.1060760021209717,"adjusted":1.1060760021209717,"volume":136588836,"complete":true},{"date":"2024-05-17","close":1.1548889875411987,"adjusted":1.1548889875411987,"volume":114289787,"complete":true},{"date":"2024-05-18","close":1.154657006263733,"adjusted":1.154657006263733,"volume":88306716,"complete":true},{"date":"2024-05-19","close":1.0553189516067505,"adjusted":1.0553189516067505,"volume":105638811,"complete":true},{"date":"2024-05-20","close":1.2066220045089722,"adjusted":1.2066220045089722,"volume":171538580,"complete":true},{"date":"2024-05-21","close":1.2599530220031738,"adjusted":1.2599530220031738,"volume":249546290,"complete":true},{"date":"2024-05-22","close":1.2116819620132446,"adjusted":1.2116819620132446,"volume":184023453,"complete":true},{"date":"2024-05-23","close":1.2296019792556763,"adjusted":1.2296019792556763,"volume":293182222,"complete":true},{"date":"2024-05-24","close":1.2159299850463867,"adjusted":1.2159299850463867,"volume":180406662,"complete":true},{"date":"2024-05-25","close":1.2516180276870728,"adjusted":1.2516180276870728,"volume":107714313,"complete":true},{"date":"2024-05-26","close":1.2576249837875366,"adjusted":1.2576249837875366,"volume":116132736,"complete":true},{"date":"2024-05-27","close":1.308912992477417,"adjusted":1.308912992477417,"volume":165534741,"complete":true},{"date":"2024-05-28","close":1.2477070093154907,"adjusted":1.2477070093154907,"volume":146522046,"complete":true},{"date":"2024-05-29","close":1.2133630514144897,"adjusted":1.2133630514144897,"volume":114015805,"complete":true},{"date":"2024-05-30","close":1.1868109703063965,"adjusted":1.1868109703063965,"volume":102298815,"complete":true},{"date":"2024-05-31","close":1.177320957183838,"adjusted":1.177320957183838,"volume":88990078,"complete":true},{"date":"2024-06-01","close":1.1714119911193848,"adjusted":1.1714119911193848,"volume":57493295,"complete":true},{"date":"2024-06-02","close":1.220808982849121,"adjusted":1.220808982849121,"volume":122897121,"complete":true},{"date":"2024-06-03","close":1.2004519701004028,"adjusted":1.2004519701004028,"volume":101974056,"complete":true},{"date":"2024-06-04","close":1.2950530052185059,"adjusted":1.2950530052185059,"volume":278774152,"complete":true},{"date":"2024-06-05","close":1.3317409753799438,"adjusted":1.3317409753799438,"volume":237611258,"complete":true},{"date":"2024-06-06","close":1.2899869680404663,"adjusted":1.2899869680404663,"volume":128949870,"complete":true},{"date":"2024-06-07","close":1.2058939933776855,"adjusted":1.2058939933776855,"volume":251727214,"complete":true},{"date":"2024-06-08","close":1.131361961364746,"adjusted":1.131361961364746,"volume":131734482,"complete":true},{"date":"2024-06-09","close":1.1684069633483887,"adjusted":1.1684069633483887,"volume":80254591,"complete":true},{"date":"2024-06-10","close":1.1180709600448608,"adjusted":1.1180709600448608,"volume":92741831,"complete":true},{"date":"2024-06-11","close":1.0356429815292358,"adjusted":1.0356429815292358,"volume":108155176,"complete":true},{"date":"2024-06-12","close":1.0716569423675537,"adjusted":1.0716569423675537,"volume":93526286,"complete":true},{"date":"2024-06-13","close":0.9865720272064209,"adjusted":0.9865720272064209,"volume":78977896,"complete":true},{"date":"2024-06-14","close":0.9431939721107483,"adjusted":0.9431939721107483,"volume":91786975,"complete":true},{"date":"2024-06-15","close":0.9336130023002625,"adjusted":0.9336130023002625,"volume":55800131,"complete":true},{"date":"2024-06-16","close":0.9347829818725586,"adjusted":0.9347829818725586,"volume":50501063,"complete":true},{"date":"2024-06-17","close":0.7954099774360657,"adjusted":0.7954099774360657,"volume":132561708,"complete":true},{"date":"2024-06-18","close":0.7372480034828186,"adjusted":0.7372480034828186,"volume":142441005,"complete":true},{"date":"2024-06-19","close":0.7323430180549622,"adjusted":0.7323430180549622,"volume":90219704,"complete":true},{"date":"2024-06-20","close":0.7231550216674805,"adjusted":0.7231550216674805,"volume":85642355,"complete":true},{"date":"2024-06-21","close":0.7187190055847168,"adjusted":0.7187190055847168,"volume":75544655,"complete":true},{"date":"2024-06-22","close":0.7212579846382141,"adjusted":0.7212579846382141,"volume":41537282,"complete":true},{"date":"2024-06-23","close":0.695169985294342,"adjusted":0.695169985294342,"volume":49976283,"complete":true},{"date":"2024-06-24","close":0.7305999994277954,"adjusted":0.7305999994277954,"volume":88146223,"complete":true},{"date":"2024-06-25","close":0.7220399975776672,"adjusted":0.7220399975776672,"volume":52467880,"complete":true},{"date":"2024-06-26","close":0.7003840208053589,"adjusted":0.7003840208053589,"volume":49208019,"complete":true},{"date":"2024-06-27","close":0.7081689834594727,"adjusted":0.7081689834594727,"volume":48816319,"complete":true},{"date":"2024-06-28","close":0.6559150218963623,"adjusted":0.6559150218963623,"volume":53879565,"complete":true},{"date":"2024-06-29","close":0.6505839824676514,"adjusted":0.6505839824676514,"volume":38096864,"complete":true},{"date":"2024-06-30","close":0.6885730028152466,"adjusted":0.6885730028152466,"volume":41230865,"complete":true},{"date":"2024-07-01","close":0.6522200107574463,"adjusted":0.6522200107574463,"volume":42956940,"complete":true},{"date":"2024-07-02","close":0.6351519823074341,"adjusted":0.6351519823074341,"volume":53469366,"complete":true},{"date":"2024-07-03","close":0.6199049949645996,"adjusted":0.6199049949645996,"volume":73262137,"complete":true},{"date":"2024-07-04","close":0.532325029373169,"adjusted":0.532325029373169,"volume":105926517,"complete":true},{"date":"2024-07-05","close":0.5128160119056702,"adjusted":0.5128160119056702,"volume":151416923,"complete":true},{"date":"2024-07-06","close":0.5735269784927368,"adjusted":0.5735269784927368,"volume":64001338,"complete":true},{"date":"2024-07-07","close":0.5367980003356934,"adjusted":0.5367980003356934,"volume":45356121,"complete":true},{"date":"2024-07-08","close":0.6041290163993835,"adjusted":0.6041290163993835,"volume":96084807,"complete":true},{"date":"2024-07-09","close":0.6027140021324158,"adjusted":0.6027140021324158,"volume":52213059,"complete":true},{"date":"2024-07-10","close":0.5965650081634521,"adjusted":0.5965650081634521,"volume":60624978,"complete":true},{"date":"2024-07-11","close":0.56045001745224,"adjusted":0.56045001745224,"volume":49045602,"complete":true},{"date":"2024-07-12","close":0.555866003036499,"adjusted":0.555866003036499,"volume":41133151,"complete":true},{"date":"2024-07-13","close":0.5622889995574951,"adjusted":0.5622889995574951,"volume":37517988,"complete":true},{"date":"2024-07-14","close":0.5909460186958313,"adjusted":0.5909460186958313,"volume":40987281,"complete":true},{"date":"2024-07-15","close":0.6179699897766113,"adjusted":0.6179699897766113,"volume":84272763,"complete":true},{"date":"2024-07-16","close":0.6188179850578308,"adjusted":0.6188179850578308,"volume":97391681,"complete":true},{"date":"2024-07-17","close":0.5909929871559143,"adjusted":0.5909929871559143,"volume":83708227,"complete":true},{"date":"2024-07-18","close":0.5734660029411316,"adjusted":0.5734660029411316,"volume":70873363,"complete":true},{"date":"2024-07-19","close":0.587270975112915,"adjusted":0.587270975112915,"volume":69290893,"complete":true},{"date":"2024-07-20","close":0.6081029772758484,"adjusted":0.6081029772758484,"volume":51570502,"complete":true},{"date":"2024-07-21","close":0.6132190227508545,"adjusted":0.6132190227508545,"volume":52677774,"complete":true},{"date":"2024-07-22","close":0.5773360133171082,"adjusted":0.5773360133171082,"volume":55627044,"complete":true},{"date":"2024-07-23","close":0.5752670168876648,"adjusted":0.5752670168876648,"volume":141145536,"complete":true},{"date":"2024-07-24","close":0.5382180213928223,"adjusted":0.5382180213928223,"volume":72531253,"complete":true},{"date":"2024-07-25","close":0.5130469799041748,"adjusted":0.5130469799041748,"volume":88088794,"complete":true},{"date":"2024-07-26","close":0.5377579927444458,"adjusted":0.5377579927444458,"volume":58144301,"complete":true},{"date":"2024-07-27","close":0.5384510159492493,"adjusted":0.5384510159492493,"volume":54592979,"complete":true},{"date":"2024-07-28","close":0.5242499709129333,"adjusted":0.5242499709129333,"volume":45446627,"complete":true},{"date":"2024-07-29","close":0.5132150053977966,"adjusted":0.5132150053977966,"volume":60933427,"complete":true},{"date":"2024-07-30","close":0.4906010031700134,"adjusted":0.4906010031700134,"volume":60539212,"complete":true},{"date":"2024-07-31","close":0.46412599086761475,"adjusted":0.46412599086761475,"volume":62790843,"complete":true},{"date":"2024-08-01","close":0.46673500537872314,"adjusted":0.46673500537872314,"volume":80217027,"complete":true},{"date":"2024-08-02","close":0.4097839891910553,"adjusted":0.4097839891910553,"volume":87394405,"complete":true},{"date":"2024-08-03","close":0.4046649932861328,"adjusted":0.4046649932861328,"volume":80378228,"complete":true},{"date":"2024-08-04","close":0.3995850086212158,"adjusted":0.3995850086212158,"volume":77790834,"complete":true},{"date":"2024-08-05","close":0.35054999589920044,"adjusted":0.35054999589920044,"volume":183294470,"complete":true},{"date":"2024-08-06","close":0.37162700295448303,"adjusted":0.37162700295448303,"volume":93256549,"complete":true},{"date":"2024-08-07","close":0.3453400135040283,"adjusted":0.3453400135040283,"volume":76478884,"complete":true},{"date":"2024-08-08","close":0.39706799387931824,"adjusted":0.39706799387931824,"volume":65867207,"complete":true},{"date":"2024-08-09","close":0.3838590085506439,"adjusted":0.3838590085506439,"volume":46499263,"complete":true},{"date":"2024-08-10","close":0.39666301012039185,"adjusted":0.39666301012039185,"volume":44073258,"complete":true},{"date":"2024-08-11","close":0.3637790083885193,"adjusted":0.3637790083885193,"volume":40449776,"complete":true},{"date":"2024-08-12","close":0.40828898549079895,"adjusted":0.40828898549079895,"volume":68582125,"complete":true},{"date":"2024-08-13","close":0.4026919901371002,"adjusted":0.4026919901371002,"volume":50457670,"complete":true},{"date":"2024-08-14","close":0.4029250144958496,"adjusted":0.4029250144958496,"volume":58197649,"complete":true},{"date":"2024-08-15","close":0.36666199564933777,"adjusted":0.36666199564933777,"volume":54102971,"complete":true},{"date":"2024-08-16","close":0.354638010263443,"adjusted":0.354638010263443,"volume":50882836,"complete":true},{"date":"2024-08-17","close":0.36250099539756775,"adjusted":0.36250099539756775,"volume":39387926,"complete":true},{"date":"2024-08-18","close":0.3594549894332886,"adjusted":0.3594549894332886,"volume":38331281,"complete":true},{"date":"2024-08-19","close":0.36028701066970825,"adjusted":0.36028701066970825,"volume":46254821,"complete":true},{"date":"2024-08-20","close":0.3536689877510071,"adjusted":0.3536689877510071,"volume":50713756,"complete":true},{"date":"2024-08-21","close":0.3717840015888214,"adjusted":0.3717840015888214,"volume":49508315,"complete":true},{"date":"2024-08-22","close":0.3643200099468231,"adjusted":0.3643200099468231,"volume":42059734,"complete":true},{"date":"2024-08-23","close":0.4125170111656189,"adjusted":0.4125170111656189,"volume":61063282,"complete":true},{"date":"2024-08-24","close":0.4179050028324127,"adjusted":0.4179050028324127,"volume":54333340,"complete":true},{"date":"2024-08-25","close":0.41429999470710754,"adjusted":0.41429999470710754,"volume":47548306,"complete":true},{"date":"2024-08-26","close":0.38485899567604065,"adjusted":0.38485899567604065,"volume":50267756,"complete":true},{"date":"2024-08-27","close":0.364670991897583,"adjusted":0.364670991897583,"volume":48786800,"complete":true},{"date":"2024-08-28","close":0.35701701045036316,"adjusted":0.35701701045036316,"volume":53057550,"complete":true},{"date":"2024-08-29","close":0.358117014169693,"adjusted":0.358117014169693,"volume":37712966,"complete":true},{"date":"2024-08-30","close":0.36430901288986206,"adjusted":0.36430901288986206,"volume":38881442,"complete":true},{"date":"2024-08-31","close":0.35724300146102905,"adjusted":0.35724300146102905,"volume":26356468,"complete":true},{"date":"2024-09-01","close":0.35680198669433594,"adjusted":0.35680198669433594,"volume":42774991,"complete":true},{"date":"2024-09-02","close":0.38094401359558105,"adjusted":0.38094401359558105,"volume":58120365,"complete":true},{"date":"2024-09-03","close":0.3623630106449127,"adjusted":0.3623630106449127,"volume":35238833,"complete":true},{"date":"2024-09-04","close":0.40139898657798767,"adjusted":0.40139898657798767,"volume":119394734,"complete":true},{"date":"2024-09-05","close":0.3940750062465668,"adjusted":0.3940750062465668,"volume":62328880,"complete":true},{"date":"2024-09-06","close":0.401419997215271,"adjusted":0.401419997215271,"volume":118967158,"complete":true},{"date":"2024-09-07","close":0.4280549883842468,"adjusted":0.4280549883842468,"volume":124670717,"complete":true},{"date":"2024-09-08","close":0.43351098895072937,"adjusted":0.43351098895072937,"volume":75908847,"complete":true},{"date":"2024-09-09","close":0.43183499574661255,"adjusted":0.43183499574661255,"volume":77905441,"complete":true},{"date":"2024-09-10","close":0.39991700649261475,"adjusted":0.39991700649261475,"volume":89433614,"complete":true},{"date":"2024-09-11","close":0.38471901416778564,"adjusted":0.38471901416778564,"volume":72111985,"complete":true},{"date":"2024-09-12","close":0.40222498774528503,"adjusted":0.40222498774528503,"volume":58057361,"complete":true},{"date":"2024-09-13","close":0.4095570147037506,"adjusted":0.4095570147037506,"volume":58518810,"complete":true},{"date":"2024-09-14","close":0.3997490108013153,"adjusted":0.3997490108013153,"volume":43327881,"complete":true},{"date":"2024-09-15","close":0.38977301120758057,"adjusted":0.38977301120758057,"volume":44152216,"complete":true},{"date":"2024-09-16","close":0.37063899636268616,"adjusted":0.37063899636268616,"volume":50460719,"complete":true},{"date":"2024-09-17","close":0.3783999979496002,"adjusted":0.3783999979496002,"volume":51594507,"complete":true},{"date":"2024-09-18","close":0.38877400755882263,"adjusted":0.38877400755882263,"volume":61866965,"complete":true},{"date":"2024-09-19","close":0.3918739855289459,"adjusted":0.3918739855289459,"volume":73671390,"complete":true},{"date":"2024-09-20","close":0.40194499492645264,"adjusted":0.40194499492645264,"volume":86585793,"complete":true},{"date":"2024-09-21","close":0.4130589962005615,"adjusted":0.4130589962005615,"volume":67305573,"complete":true},{"date":"2024-09-22","close":0.3889029920101166,"adjusted":0.3889029920101166,"volume":69409138,"complete":true},{"date":"2024-09-23","close":0.4035069942474365,"adjusted":0.4035069942474365,"volume":87364462,"complete":true},{"date":"2024-09-24","close":0.416130006313324,"adjusted":0.416130006313324,"volume":80943781,"complete":true},{"date":"2024-09-25","close":0.43796899914741516,"adjusted":0.43796899914741516,"volume":112345526,"complete":true},{"date":"2024-09-26","close":0.47388800978660583,"adjusted":0.47388800978660583,"volume":162103300,"complete":true},{"date":"2024-09-27","close":0.4863719940185547,"adjusted":0.4863719940185547,"volume":103923674,"complete":true},{"date":"2024-09-28","close":0.4634830057621002,"adjusted":0.4634830057621002,"volume":57937932,"complete":true},{"date":"2024-09-29","close":0.4745120108127594,"adjusted":0.4745120108127594,"volume":63228273,"complete":true},{"date":"2024-09-30","close":0.44034498929977417,"adjusted":0.44034498929977417,"volume":75176043,"complete":true},{"date":"2024-10-01","close":0.3903389871120453,"adjusted":0.3903389871120453,"volume":109362354,"complete":true},{"date":"2024-10-02","close":0.36960700154304504,"adjusted":0.36960700154304504,"volume":79760010,"complete":true},{"date":"2024-10-03","close":0.3627519905567169,"adjusted":0.3627519905567169,"volume":66457777,"complete":true},{"date":"2024-10-04","close":0.38648998737335205,"adjusted":0.38648998737335205,"volume":58724631,"complete":true},{"date":"2024-10-05","close":0.38577800989151,"adjusted":0.38577800989151,"volume":37946201,"complete":true},{"date":"2024-10-06","close":0.3973489999771118,"adjusted":0.3973489999771118,"volume":32369556,"complete":true},{"date":"2024-10-07","close":0.39193999767303467,"adjusted":0.39193999767303467,"volume":53673994,"complete":true},{"date":"2024-10-08","close":0.39071300625801086,"adjusted":0.39071300625801086,"volume":51447843,"complete":true},{"date":"2024-10-09","close":0.37523800134658813,"adjusted":0.37523800134658813,"volume":46938812,"complete":true},{"date":"2024-10-10","close":0.3890950083732605,"adjusted":0.3890950083732605,"volume":45356398,"complete":true},{"date":"2024-10-11","close":0.4058719873428345,"adjusted":0.4058719873428345,"volume":45208350,"complete":true},{"date":"2024-10-12","close":0.422311007976532,"adjusted":0.422311007976532,"volume":41671116,"complete":true},{"date":"2024-10-13","close":0.4205330014228821,"adjusted":0.4205330014228821,"volume":48689594,"complete":true},{"date":"2024-10-14","close":0.44089099764823914,"adjusted":0.44089099764823914,"volume":68024125,"complete":true},{"date":"2024-10-15","close":0.4250270128250122,"adjusted":0.4250270128250122,"volume":86396206,"complete":true},{"date":"2024-10-16","close":0.41391798853874207,"adjusted":0.41391798853874207,"volume":56587045,"complete":true},{"date":"2024-10-17","close":0.39239901304244995,"adjusted":0.39239901304244995,"volume":52323281,"complete":true},{"date":"2024-10-18","close":0.40440699458122253,"adjusted":0.40440699458122253,"volume":52981447,"complete":true},{"date":"2024-10-19","close":0.40837299823760986,"adjusted":0.40837299823760986,"volume":38970666,"complete":true},{"date":"2024-10-20","close":0.43300899863243103,"adjusted":0.43300899863243103,"volume":61913610,"complete":true},{"date":"2024-10-21","close":0.416049987077713,"adjusted":0.416049987077713,"volume":63207425,"complete":true},{"date":"2024-10-22","close":0.4214330017566681,"adjusted":0.4214330017566681,"volume":55268525,"complete":true},{"date":"2024-10-23","close":0.3976829946041107,"adjusted":0.3976829946041107,"volume":60176279,"complete":true},{"date":"2024-10-24","close":0.40148499608039856,"adjusted":0.40148499608039856,"volume":50962727,"complete":true},{"date":"2024-10-25","close":0.3588719964027405,"adjusted":0.3588719964027405,"volume":64768996,"complete":true},{"date":"2024-10-26","close":0.36967799067497253,"adjusted":0.36967799067497253,"volume":53052553,"complete":true},{"date":"2024-10-27","close":0.3786729872226715,"adjusted":0.3786729872226715,"volume":34722806,"complete":true},{"date":"2024-10-28","close":0.3768549859523773,"adjusted":0.3768549859523773,"volume":54602684,"complete":true},{"date":"2024-10-29","close":0.3935920000076294,"adjusted":0.3935920000076294,"volume":51100916,"complete":true},{"date":"2024-10-30","close":0.39278900623321533,"adjusted":0.39278900623321533,"volume":51137888,"complete":true},{"date":"2024-10-31","close":0.3707920014858246,"adjusted":0.3707920014858246,"volume":47821783,"complete":true},{"date":"2024-11-01","close":0.3664259910583496,"adjusted":0.3664259910583496,"volume":41878100,"complete":true},{"date":"2024-11-02","close":0.36134499311447144,"adjusted":0.36134499311447144,"volume":29796108,"complete":true},{"date":"2024-11-03","close":0.3460339903831482,"adjusted":0.3460339903831482,"volume":53929508,"complete":true},{"date":"2024-11-04","close":0.3341059982776642,"adjusted":0.3341059982776642,"volume":38617746,"complete":true},{"date":"2024-11-05","close":0.34759798645973206,"adjusted":0.34759798645973206,"volume":40364507,"complete":true},{"date":"2024-11-06","close":0.39712899923324585,"adjusted":0.39712899923324585,"volume":81713550,"complete":true},{"date":"2024-11-07","close":0.41179201006889343,"adjusted":0.41179201006889343,"volume":87889571,"complete":true},{"date":"2024-11-08","close":0.40693700313568115,"adjusted":0.40693700313568115,"volume":61557336,"complete":true},{"date":"2024-11-09","close":0.4538230001926422,"adjusted":0.4538230001926422,"volume":87679402,"complete":true},{"date":"2024-11-10","close":0.45694699883461,"adjusted":0.45694699883461,"volume":136371635,"complete":true},{"date":"2024-11-11","close":0.5481989979743958,"adjusted":0.5481989979743958,"volume":256483396,"complete":true},{"date":"2024-11-12","close":0.5059490203857422,"adjusted":0.5059490203857422,"volume":297549202,"complete":true},{"date":"2024-11-13","close":0.47011598944664,"adjusted":0.47011598944664,"volume":237501982,"complete":true},{"date":"2024-11-14","close":0.43345901370048523,"adjusted":0.43345901370048523,"volume":176944977,"complete":true},{"date":"2024-11-15","close":0.4488829970359802,"adjusted":0.4488829970359802,"volume":127856007,"complete":true},{"date":"2024-11-16","close":0.4691939949989319,"adjusted":0.4691939949989319,"volume":143490247,"complete":true},{"date":"2024-11-17","close":0.45083099603652954,"adjusted":0.45083099603652954,"volume":151710981,"complete":true},{"date":"2024-11-18","close":0.5070419907569885,"adjusted":0.5070419907569885,"volume":291650930,"complete":true},{"date":"2024-11-19","close":0.47961899638175964,"adjusted":0.47961899638175964,"volume":147550968,"complete":true},{"date":"2024-11-20","close":0.449413001537323,"adjusted":0.449413001537323,"volume":182399240,"complete":true},{"date":"2024-11-21","close":0.5051620006561279,"adjusted":0.5051620006561279,"volume":276471299,"complete":true},{"date":"2024-11-22","close":0.5335909724235535,"adjusted":0.5335909724235535,"volume":263455939,"complete":true},{"date":"2024-11-23","close":0.5752999782562256,"adjusted":0.5752999782562256,"volume":332044695,"complete":true},{"date":"2024-11-24","close":0.6101359724998474,"adjusted":0.6101359724998474,"volume":371975342,"complete":true},{"date":"2024-11-25","close":0.5871080160140991,"adjusted":0.5871080160140991,"volume":344499053,"complete":true},{"date":"2024-11-26","close":0.579138994216919,"adjusted":0.579138994216919,"volume":305015691,"complete":true},{"date":"2024-11-27","close":0.6402900218963623,"adjusted":0.6402900218963623,"volume":268109566,"complete":true},{"date":"2024-11-28","close":0.6320840120315552,"adjusted":0.6320840120315552,"volume":219152910,"complete":true},{"date":"2024-11-29","close":0.6272850036621094,"adjusted":0.6272850036621094,"volume":169390132,"complete":true},{"date":"2024-11-30","close":0.7129729986190796,"adjusted":0.7129729986190796,"volume":292200746,"complete":true},{"date":"2024-12-01","close":0.7109159827232361,"adjusted":0.7109159827232361,"volume":281656281,"complete":true},{"date":"2024-12-02","close":0.7110379934310913,"adjusted":0.7110379934310913,"volume":317730709,"complete":true},{"date":"2024-12-03","close":0.728318989276886,"adjusted":0.728318989276886,"volume":341861469,"complete":true},{"date":"2024-12-04","close":0.7219859957695007,"adjusted":0.7219859957695007,"volume":318097082,"complete":true},{"date":"2024-12-05","close":0.7132290005683899,"adjusted":0.7132290005683899,"volume":310142276,"complete":true},{"date":"2024-12-06","close":0.7865099906921387,"adjusted":0.7865099906921387,"volume":325517837,"complete":true},{"date":"2024-12-07","close":0.7699069976806641,"adjusted":0.7699069976806641,"volume":172275133,"complete":true},{"date":"2024-12-08","close":0.7788220047950745,"adjusted":0.7788220047950745,"volume":155231615,"complete":true},{"date":"2024-12-09","close":0.6246020197868347,"adjusted":0.6246020197868347,"volume":360731400,"complete":true},{"date":"2024-12-10","close":0.6164889931678772,"adjusted":0.6164889931678772,"volume":319071151,"complete":true},{"date":"2024-12-11","close":0.6551759839057922,"adjusted":0.6551759839057922,"volume":190545896,"complete":true},{"date":"2024-12-12","close":0.6602039933204651,"adjusted":0.6602039933204651,"volume":184611874,"complete":true},{"date":"2024-12-13","close":0.6580079793930054,"adjusted":0.6580079793930054,"volume":159456322,"complete":true},{"date":"2024-12-14","close":0.6230090260505676,"adjusted":0.6230090260505676,"volume":112593300,"complete":true},{"date":"2024-12-15","close":0.6465139985084534,"adjusted":0.6465139985084534,"volume":109983852,"complete":true},{"date":"2024-12-16","close":0.6285300254821777,"adjusted":0.6285300254821777,"volume":152513445,"complete":true},{"date":"2024-12-17","close":0.5856170058250427,"adjusted":0.5856170058250427,"volume":148072078,"complete":true},{"date":"2024-12-18","close":0.5258520245552063,"adjusted":0.5258520245552063,"volume":188615166,"complete":true},{"date":"2024-12-19","close":0.488862007856369,"adjusted":0.488862007856369,"volume":238199548,"complete":true},{"date":"2024-12-20","close":0.5004670023918152,"adjusted":0.5004670023918152,"volume":243287909,"complete":true},{"date":"2024-12-21","close":0.4724479913711548,"adjusted":0.4724479913711548,"volume":157831275,"complete":true},{"date":"2024-12-22","close":0.4652230143547058,"adjusted":0.4652230143547058,"volume":116678879,"complete":true},{"date":"2024-12-23","close":0.49425700306892395,"adjusted":0.49425700306892395,"volume":135113700,"complete":true},{"date":"2024-12-24","close":0.5076460242271423,"adjusted":0.5076460242271423,"volume":111740056,"complete":true},{"date":"2024-12-25","close":0.4953930079936981,"adjusted":0.4953930079936981,"volume":85881391,"complete":true},{"date":"2024-12-26","close":0.4655210077762604,"adjusted":0.4655210077762604,"volume":88435555,"complete":true},{"date":"2024-12-27","close":0.4694350063800812,"adjusted":0.4694350063800812,"volume":107321993,"complete":true},{"date":"2024-12-28","close":0.4819110035896301,"adjusted":0.4819110035896301,"volume":78373362,"complete":true},{"date":"2024-12-29","close":0.47236600518226624,"adjusted":0.47236600518226624,"volume":86337422,"complete":true},{"date":"2024-12-30","close":0.47069600224494934,"adjusted":0.47069600224494934,"volume":112699281,"complete":true},{"date":"2024-12-31","close":0.467956006526947,"adjusted":0.467956006526947,"volume":70141023,"complete":true},{"date":"2025-01-01","close":0.47808098793029785,"adjusted":0.47808098793029785,"volume":60063631,"complete":true},{"date":"2025-01-02","close":0.4946019947528839,"adjusted":0.4946019947528839,"volume":87932180,"complete":true},{"date":"2025-01-03","close":0.5169669985771179,"adjusted":0.5169669985771179,"volume":90681333,"complete":true},{"date":"2025-01-04","close":0.5258529782295227,"adjusted":0.5258529782295227,"volume":93815825,"complete":true},{"date":"2025-01-05","close":0.5214740037918091,"adjusted":0.5214740037918091,"volume":69994744,"complete":true},{"date":"2025-01-06","close":0.5204489827156067,"adjusted":0.5204489827156067,"volume":114796087,"complete":true},{"date":"2025-01-07","close":0.4658629894256592,"adjusted":0.4658629894256592,"volume":118066669,"complete":true},{"date":"2025-01-08","close":0.44453901052474976,"adjusted":0.44453901052474976,"volume":111097486,"complete":true},{"date":"2025-01-09","close":0.4263719916343689,"adjusted":0.4263719916343689,"volume":95225585,"complete":true},{"date":"2025-01-10","close":0.4366599917411804,"adjusted":0.4366599917411804,"volume":90429898,"complete":true},{"date":"2025-01-11","close":0.43462899327278137,"adjusted":0.43462899327278137,"volume":64057818,"complete":true},{"date":"2025-01-12","close":0.42916300892829895,"adjusted":0.42916300892829895,"volume":60842081,"complete":true},{"date":"2025-01-13","close":0.40972399711608887,"adjusted":0.40972399711608887,"volume":104985096,"complete":true},{"date":"2025-01-14","close":0.42900699377059937,"adjusted":0.42900699377059937,"volume":44500858,"complete":true},{"date":"2025-01-15","close":0.44703900814056396,"adjusted":0.44703900814056396,"volume":63702318,"complete":true},{"date":"2025-01-16","close":0.4237149953842163,"adjusted":0.4237149953842163,"volume":57109036,"complete":true},{"date":"2025-01-17","close":0.45425400137901306,"adjusted":0.45425400137901306,"volume":66330894,"complete":true},{"date":"2025-01-18","close":0.4194749891757965,"adjusted":0.4194749891757965,"volume":84237662,"complete":true},{"date":"2025-01-19","close":0.38484901189804077,"adjusted":0.38484901189804077,"volume":152551664,"complete":true},{"date":"2025-01-20","close":0.3805769979953766,"adjusted":0.3805769979953766,"volume":177252909,"complete":true},{"date":"2025-01-21","close":0.3963890075683594,"adjusted":0.3963890075683594,"volume":84929920,"complete":true},{"date":"2025-01-22","close":0.3730100095272064,"adjusted":0.3730100095272064,"volume":93827616,"complete":true},{"date":"2025-01-23","close":0.37630799412727356,"adjusted":0.37630799412727356,"volume":71449705,"complete":true},{"date":"2025-01-24","close":0.36591100692749023,"adjusted":0.36591100692749023,"volume":71059039,"complete":true},{"date":"2025-01-25","close":0.37050798535346985,"adjusted":0.37050798535346985,"volume":59780030,"complete":true},{"date":"2025-01-26","close":0.36491501331329346,"adjusted":0.36491501331329346,"volume":44872487,"complete":true},{"date":"2025-01-27","close":0.3590660095214844,"adjusted":0.3590660095214844,"volume":91160177,"complete":true},{"date":"2025-01-28","close":0.32510998845100403,"adjusted":0.32510998845100403,"volume":50128516,"complete":true},{"date":"2025-01-29","close":0.339695006608963,"adjusted":0.339695006608963,"volume":59884903,"complete":true},{"date":"2025-01-30","close":0.35330501198768616,"adjusted":0.35330501198768616,"volume":41251903,"complete":true},{"date":"2025-01-31","close":0.35433900356292725,"adjusted":0.35433900356292725,"volume":74337992,"complete":true},{"date":"2025-02-01","close":0.32082399725914,"adjusted":0.32082399725914,"volume":51977034,"complete":true},{"date":"2025-02-02","close":0.26097598671913147,"adjusted":0.26097598671913147,"volume":150172591,"complete":true},{"date":"2025-02-03","close":0.2717210054397583,"adjusted":0.2717210054397583,"volume":252599847,"complete":true},{"date":"2025-02-04","close":0.2563300132751465,"adjusted":0.2563300132751465,"volume":86437242,"complete":true},{"date":"2025-02-05","close":0.2511419951915741,"adjusted":0.2511419951915741,"volume":42986030,"complete":true},{"date":"2025-02-06","close":0.23059700429439545,"adjusted":0.23059700429439545,"volume":55236861,"complete":true},{"date":"2025-02-07","close":0.22711299359798431,"adjusted":0.22711299359798431,"volume":50310035,"complete":true},{"date":"2025-02-08","close":0.24208900332450867,"adjusted":0.24208900332450867,"volume":30505015,"complete":true},{"date":"2025-02-09","close":0.2382739931344986,"adjusted":0.2382739931344986,"volume":35403936,"complete":true},{"date":"2025-02-10","close":0.24576100707054138,"adjusted":0.24576100707054138,"volume":56357057,"complete":true},{"date":"2025-02-11","close":0.23533500730991364,"adjusted":0.23533500730991364,"volume":56061234,"complete":true},{"date":"2025-02-12","close":0.2457990050315857,"adjusted":0.2457990050315857,"volume":67521233,"complete":true},{"date":"2025-02-13","close":0.2338320016860962,"adjusted":0.2338320016860962,"volume":50910286,"complete":true},{"date":"2025-02-14","close":0.2392680048942566,"adjusted":0.2392680048942566,"volume":44107474,"complete":true},{"date":"2025-02-15","close":0.22887900471687317,"adjusted":0.22887900471687317,"volume":25124279,"complete":true},{"date":"2025-02-16","close":0.22995199263095856,"adjusted":0.22995199263095856,"volume":30544881,"complete":true},{"date":"2025-02-17","close":0.2304600030183792,"adjusted":0.2304600030183792,"volume":45248032,"complete":true},{"date":"2025-02-18","close":0.2205280065536499,"adjusted":0.2205280065536499,"volume":45502243,"complete":true},{"date":"2025-02-19","close":0.22524100542068481,"adjusted":0.22524100542068481,"volume":28478133,"complete":true},{"date":"2025-02-20","close":0.23457999527454376,"adjusted":0.23457999527454376,"volume":32052559,"complete":true},{"date":"2025-02-21","close":0.22444899380207062,"adjusted":0.22444899380207062,"volume":57532857,"complete":true},{"date":"2025-02-22","close":0.2341880053281784,"adjusted":0.2341880053281784,"volume":25972980,"complete":true},{"date":"2025-02-23","close":0.23055100440979004,"adjusted":0.23055100440979004,"volume":24308265,"complete":true},{"date":"2025-02-24","close":0.19718299806118011,"adjusted":0.19718299806118011,"volume":49267673,"complete":true},{"date":"2025-02-25","close":0.20651300251483917,"adjusted":0.20651300251483917,"volume":68566314,"complete":true},{"date":"2025-02-26","close":0.21338100731372833,"adjusted":0.21338100731372833,"volume":45667418,"complete":true},{"date":"2025-02-27","close":0.21422700583934784,"adjusted":0.21422700583934784,"volume":29301027,"complete":true},{"date":"2025-02-28","close":0.21550500392913818,"adjusted":0.21550500392913818,"volume":50327955,"complete":true},{"date":"2025-03-01","close":0.20709499716758728,"adjusted":0.20709499716758728,"volume":27093964,"complete":true},{"date":"2025-03-02","close":0.2299720048904419,"adjusted":0.2299720048904419,"volume":49723682,"complete":true},{"date":"2025-03-03","close":0.19786399602890015,"adjusted":0.19786399602890015,"volume":49914879,"complete":true},{"date":"2025-03-04","close":0.18067499995231628,"adjusted":0.18067499995231628,"volume":78222030,"complete":true},{"date":"2025-03-05","close":0.18679200112819672,"adjusted":0.18679200112819672,"volume":39187037,"complete":true},{"date":"2025-03-06","close":0.18709500133991241,"adjusted":0.18709500133991241,"volume":36326718,"complete":true},{"date":"2025-03-07","close":0.18395599722862244,"adjusted":0.18395599722862244,"volume":43893345,"complete":true},{"date":"2025-03-08","close":0.1766439974308014,"adjusted":0.1766439974308014,"volume":19975809,"complete":true},{"date":"2025-03-09","close":0.15501199662685394,"adjusted":0.15501199662685394,"volume":34150137,"complete":true},{"date":"2025-03-10","close":0.14577800035476685,"adjusted":0.14577800035476685,"volume":51791271,"complete":true},{"date":"2025-03-11","close":0.15705600380897522,"adjusted":0.15705600380897522,"volume":47213582,"complete":true},{"date":"2025-03-12","close":0.16836999356746674,"adjusted":0.16836999356746674,"volume":42383943,"complete":true},{"date":"2025-03-13","close":0.17026400566101074,"adjusted":0.17026400566101074,"volume":35106401,"complete":true},{"date":"2025-03-14","close":0.17558300495147705,"adjusted":0.17558300495147705,"volume":23507392,"complete":true},{"date":"2025-03-15","close":0.18736599385738373,"adjusted":0.18736599385738373,"volume":23034072,"complete":true},{"date":"2025-03-16","close":0.17622800171375275,"adjusted":0.17622800171375275,"volume":26423403,"complete":true},{"date":"2025-03-17","close":0.18140800297260284,"adjusted":0.18140800297260284,"volume":29152476,"complete":true},{"date":"2025-03-18","close":0.17513899505138397,"adjusted":0.17513899505138397,"volume":27762465,"complete":true},{"date":"2025-03-19","close":0.1763720065355301,"adjusted":0.1763720065355301,"volume":37908667,"complete":true},{"date":"2025-03-20","close":0.1678059995174408,"adjusted":0.1678059995174408,"volume":30228100,"complete":true},{"date":"2025-03-21","close":0.16161300241947174,"adjusted":0.16161300241947174,"volume":27785278,"complete":true},{"date":"2025-03-22","close":0.1670919954776764,"adjusted":0.1670919954776764,"volume":21720126,"complete":true},{"date":"2025-03-23","close":0.1687069982290268,"adjusted":0.1687069982290268,"volume":27573278,"complete":true},{"date":"2025-03-24","close":0.17687499523162842,"adjusted":0.17687499523162842,"volume":29566851,"complete":true},{"date":"2025-03-25","close":0.17913700640201569,"adjusted":0.17913700640201569,"volume":27987488,"complete":true},{"date":"2025-03-26","close":0.17600199580192566,"adjusted":0.17600199580192566,"volume":25029745,"complete":true},{"date":"2025-03-27","close":0.17362700402736664,"adjusted":0.17362700402736664,"volume":19780790,"complete":true},{"date":"2025-03-28","close":0.1578959971666336,"adjusted":0.1578959971666336,"volume":35929477,"complete":true},{"date":"2025-03-29","close":0.1475600004196167,"adjusted":0.1475600004196167,"volume":19553333,"complete":true},{"date":"2025-03-30","close":0.15100499987602234,"adjusted":0.15100499987602234,"volume":20337090,"complete":true},{"date":"2025-03-31","close":0.1487559974193573,"adjusted":0.1487559974193573,"volume":26121513,"complete":true},{"date":"2025-04-01","close":0.15007199347019196,"adjusted":0.15007199347019196,"volume":25977110,"complete":true},{"date":"2025-04-02","close":0.13620899617671967,"adjusted":0.13620899617671967,"volume":45343251,"complete":true},{"date":"2025-04-03","close":0.13720199465751648,"adjusted":0.13720199465751648,"volume":35627639,"complete":true},{"date":"2025-04-04","close":0.1401129961013794,"adjusted":0.1401129961013794,"volume":26063340,"complete":true},{"date":"2025-04-05","close":0.13834600150585175,"adjusted":0.13834600150585175,"volume":14244332,"complete":true},{"date":"2025-04-06","close":0.12246400117874146,"adjusted":0.12246400117874146,"volume":32162789,"complete":true},{"date":"2025-04-07","close":0.12518300116062164,"adjusted":0.12518300116062164,"volume":63351369,"complete":true},{"date":"2025-04-08","close":0.1200919970870018,"adjusted":0.1200919970870018,"volume":24535801,"complete":true},{"date":"2025-04-09","close":0.13774999976158142,"adjusted":0.13774999976158142,"volume":47648067,"complete":true},{"date":"2025-04-10","close":0.12872900068759918,"adjusted":0.12872900068759918,"volume":26763279,"complete":true},{"date":"2025-04-11","close":0.1333799958229065,"adjusted":0.1333799958229065,"volume":23736588,"complete":true},{"date":"2025-04-12","close":0.13380199670791626,"adjusted":0.13380199670791626,"volume":22270506,"complete":true},{"date":"2025-04-13","close":0.12463799864053726,"adjusted":0.12463799864053726,"volume":20992935,"complete":true},{"date":"2025-04-14","close":0.12090300023555756,"adjusted":0.12090300023555756,"volume":21971229,"complete":true},{"date":"2025-04-15","close":0.12694400548934937,"adjusted":0.12694400548934937,"volume":30039017,"complete":true},{"date":"2025-04-16","close":0.1187639981508255,"adjusted":0.1187639981508255,"volume":36136308,"complete":true},{"date":"2025-04-17","close":0.12044700235128403,"adjusted":0.12044700235128403,"volume":21634029,"complete":true},{"date":"2025-04-18","close":0.12403199821710587,"adjusted":0.12403199821710587,"volume":18494180,"complete":true},{"date":"2025-04-19","close":0.13072800636291504,"adjusted":0.13072800636291504,"volume":19295181,"complete":true},{"date":"2025-04-20","close":0.1336050033569336,"adjusted":0.1336050033569336,"volume":20865786,"complete":true},{"date":"2025-04-21","close":0.135684996843338,"adjusted":0.135684996843338,"volume":26106668,"complete":true},{"date":"2025-04-22","close":0.14348700642585754,"adjusted":0.14348700642585754,"volume":29603226,"complete":true},{"date":"2025-04-23","close":0.15130099654197693,"adjusted":0.15130099654197693,"volume":36506908,"complete":true},{"date":"2025-04-24","close":0.15223899483680725,"adjusted":0.15223899483680725,"volume":33524195,"complete":true},{"date":"2025-04-25","close":0.1546269953250885,"adjusted":0.1546269953250885,"volume":29083973,"complete":true},{"date":"2025-04-26","close":0.15967899560928345,"adjusted":0.15967899560928345,"volume":23922376,"complete":true},{"date":"2025-04-27","close":0.14791299402713776,"adjusted":0.14791299402713776,"volume":25715467,"complete":true},{"date":"2025-04-28","close":0.1514980047941208,"adjusted":0.1514980047941208,"volume":26578155,"complete":true},{"date":"2025-04-29","close":0.14541800320148468,"adjusted":0.14541800320148468,"volume":22669189,"complete":true},{"date":"2025-04-30","close":0.1454239934682846,"adjusted":0.1454239934682846,"volume":22209856,"complete":true},{"date":"2025-05-01","close":0.14480599761009216,"adjusted":0.14480599761009216,"volume":24071778,"complete":true},{"date":"2025-05-02","close":0.14377599954605103,"adjusted":0.14377599954605103,"volume":24261329,"complete":true},{"date":"2025-05-03","close":0.13129499554634094,"adjusted":0.13129499554634094,"volume":20732470,"complete":true},{"date":"2025-05-04","close":0.13130199909210205,"adjusted":0.13130199909210205,"volume":26443785,"complete":true},{"date":"2025-05-05","close":0.12972499430179596,"adjusted":0.12972499430179596,"volume":28440260,"complete":true},{"date":"2025-05-06","close":0.13068799674510956,"adjusted":0.13068799674510956,"volume":30521843,"complete":true},{"date":"2025-05-07","close":0.12857699394226074,"adjusted":0.12857699394226074,"volume":29953701,"complete":true},{"date":"2025-05-08","close":0.14970800280570984,"adjusted":0.14970800280570984,"volume":40367936,"complete":true},{"date":"2025-05-09","close":0.17182600498199463,"adjusted":0.17182600498199463,"volume":72393667,"complete":true},{"date":"2025-05-10","close":0.19080300629138947,"adjusted":0.19080300629138947,"volume":58283071,"complete":true},{"date":"2025-05-11","close":0.17969800531864166,"adjusted":0.17969800531864166,"volume":48200289,"complete":true},{"date":"2025-05-12","close":0.1799599975347519,"adjusted":0.1799599975347519,"volume":49147067,"complete":true},{"date":"2025-05-13","close":0.19556699693202972,"adjusted":0.19556699693202972,"volume":44391331,"complete":true},{"date":"2025-05-14","close":0.17929300665855408,"adjusted":0.17929300665855408,"volume":36502759,"complete":true},{"date":"2025-05-15","close":0.15841400623321533,"adjusted":0.15841400623321533,"volume":49784727,"complete":true},{"date":"2025-05-16","close":0.1548510044813156,"adjusted":0.1548510044813156,"volume":30789503,"complete":true},{"date":"2025-05-17","close":0.14885500073432922,"adjusted":0.14885500073432922,"volume":27618710,"complete":true},{"date":"2025-05-18","close":0.1631390005350113,"adjusted":0.1631390005350113,"volume":39130759,"complete":true},{"date":"2025-05-19","close":0.15167999267578125,"adjusted":0.15167999267578125,"volume":35312374,"complete":true},{"date":"2025-05-20","close":0.1525059938430786,"adjusted":0.1525059938430786,"volume":26755432,"complete":true},{"date":"2025-05-21","close":0.15686599910259247,"adjusted":0.15686599910259247,"volume":34237768,"complete":true},{"date":"2025-05-22","close":0.1769859939813614,"adjusted":0.1769859939813614,"volume":47023038,"complete":true},{"date":"2025-05-23","close":0.15495100617408752,"adjusted":0.15495100617408752,"volume":44442325,"complete":true},{"date":"2025-05-24","close":0.15628600120544434,"adjusted":0.15628600120544434,"volume":21509264,"complete":true},{"date":"2025-05-25","close":0.15908700227737427,"adjusted":0.15908700227737427,"volume":23480773,"complete":true},{"date":"2025-05-26","close":0.15709100663661957,"adjusted":0.15709100663661957,"volume":24606933,"complete":true},{"date":"2025-05-27","close":0.15926699340343475,"adjusted":0.15926699340343475,"volume":28080752,"complete":true},{"date":"2025-05-28","close":0.16120700538158417,"adjusted":0.16120700538158417,"volume":29107093,"complete":true},{"date":"2025-05-29","close":0.15175899863243103,"adjusted":0.15175899863243103,"volume":37781622,"complete":true},{"date":"2025-05-30","close":0.1287979930639267,"adjusted":0.1287979930639267,"volume":54262746,"complete":true},{"date":"2025-05-31","close":0.13318000733852386,"adjusted":0.13318000733852386,"volume":27993189,"complete":true},{"date":"2025-06-01","close":0.13743099570274353,"adjusted":0.13743099570274353,"volume":20671456,"complete":true},{"date":"2025-06-02","close":0.14256499707698822,"adjusted":0.14256499707698822,"volume":26380853,"complete":true},{"date":"2025-06-03","close":0.14055900275707245,"adjusted":0.14055900275707245,"volume":21844626,"complete":true},{"date":"2025-06-04","close":0.13541699945926666,"adjusted":0.13541699945926666,"volume":20501410,"complete":true},{"date":"2025-06-05","close":0.12499599903821945,"adjusted":0.12499599903821945,"volume":27635961,"complete":true},{"date":"2025-06-06","close":0.12672699987888336,"adjusted":0.12672699987888336,"volume":19838283,"complete":true},{"date":"2025-06-07","close":0.13138000667095184,"adjusted":0.13138000667095184,"volume":13751239,"complete":true},{"date":"2025-06-08","close":0.1311430037021637,"adjusted":0.1311430037021637,"volume":18161492,"complete":true},{"date":"2025-06-09","close":0.13983799517154694,"adjusted":0.13983799517154694,"volume":20476592,"complete":true},{"date":"2025-06-10","close":0.149167999625206,"adjusted":0.149167999625206,"volume":31224685,"complete":true},{"date":"2025-06-11","close":0.13809500634670258,"adjusted":0.13809500634670258,"volume":33359765,"complete":true},{"date":"2025-06-12","close":0.12658299505710602,"adjusted":0.12658299505710602,"volume":29791323,"complete":true},{"date":"2025-06-13","close":0.12210900336503983,"adjusted":0.12210900336503983,"volume":46110044,"complete":true},{"date":"2025-06-14","close":0.11940400302410126,"adjusted":0.11940400302410126,"volume":19938981,"complete":true},{"date":"2025-06-15","close":0.11852400004863739,"adjusted":0.11852400004863739,"volume":21244156,"complete":true},{"date":"2025-06-16","close":0.12008599936962128,"adjusted":0.12008599936962128,"volume":34094683,"complete":true},{"date":"2025-06-17","close":0.11373700201511383,"adjusted":0.11373700201511383,"volume":34695188,"complete":true},{"date":"2025-06-18","close":0.11495599895715714,"adjusted":0.11495599895715714,"volume":28763940,"complete":true},{"date":"2025-06-19","close":0.11166100203990936,"adjusted":0.11166100203990936,"volume":19704168,"complete":true},{"date":"2025-06-20","close":0.10783500224351883,"adjusted":0.10783500224351883,"volume":22988294,"complete":true},{"date":"2025-06-21","close":0.10517299920320511,"adjusted":0.10517299920320511,"volume":25237738,"complete":true},{"date":"2025-06-22","close":0.10224200040102005,"adjusted":0.10224200040102005,"volume":34936667,"complete":true},{"date":"2025-06-23","close":0.11483100056648254,"adjusted":0.11483100056648254,"volume":50884423,"complete":true},{"date":"2025-06-24","close":0.11636199802160263,"adjusted":0.11636199802160263,"volume":87151570,"complete":true},{"date":"2025-06-25","close":0.10998900234699249,"adjusted":0.10998900234699249,"volume":23334418,"complete":true},{"date":"2025-06-26","close":0.10901200026273727,"adjusted":0.10901200026273727,"volume":26424014,"complete":true},{"date":"2025-06-27","close":0.11026199907064438,"adjusted":0.11026199907064438,"volume":20463146,"complete":true},{"date":"2025-06-28","close":0.1141429990530014,"adjusted":0.1141429990530014,"volume":13597747,"complete":true},{"date":"2025-06-29","close":0.12307599931955338,"adjusted":0.12307599931955338,"volume":21735904,"complete":true},{"date":"2025-06-30","close":0.11668000370264053,"adjusted":0.11668000370264053,"volume":24872824,"complete":true},{"date":"2025-07-01","close":0.10983099788427353,"adjusted":0.10983099788427353,"volume":23283874,"complete":true},{"date":"2025-07-02","close":0.11984200030565262,"adjusted":0.11984200030565262,"volume":25828297,"complete":true},{"date":"2025-07-03","close":0.11849699914455414,"adjusted":0.11849699914455414,"volume":22017858,"complete":true},{"date":"2025-07-04","close":0.11156000196933746,"adjusted":0.11156000196933746,"volume":20834411,"complete":true},{"date":"2025-07-05","close":0.11134599894285202,"adjusted":0.11134599894285202,"volume":13540046,"complete":true},{"date":"2025-07-06","close":0.11351600289344788,"adjusted":0.11351600289344788,"volume":17836104,"complete":true},{"date":"2025-07-07","close":0.11149799823760986,"adjusted":0.11149799823760986,"volume":20680420,"complete":true},{"date":"2025-07-08","close":0.11400900036096573,"adjusted":0.11400900036096573,"volume":25514685,"complete":true},{"date":"2025-07-09","close":0.12160299718379974,"adjusted":0.12160299718379974,"volume":25966009,"complete":true},{"date":"2025-07-10","close":0.13763299584388733,"adjusted":0.13763299584388733,"volume":41391383,"complete":true},{"date":"2025-07-11","close":0.14384600520133972,"adjusted":0.14384600520133972,"volume":88150422,"complete":true},{"date":"2025-07-12","close":0.13562700152397156,"adjusted":0.13562700152397156,"volume":39241542,"complete":true},{"date":"2025-07-13","close":0.13863100111484528,"adjusted":0.13863100111484528,"volume":35118129,"complete":true},{"date":"2025-07-14","close":0.1368509978055954,"adjusted":0.1368509978055954,"volume":44091341,"complete":true},{"date":"2025-07-15","close":0.1465820074081421,"adjusted":0.1465820074081421,"volume":42822741,"complete":true},{"date":"2025-07-16","close":0.14345499873161316,"adjusted":0.14345499873161316,"volume":57930931,"complete":true},{"date":"2025-07-17","close":0.14075100421905518,"adjusted":0.14075100421905518,"volume":65274236,"complete":true},{"date":"2025-07-18","close":0.13811300694942474,"adjusted":0.13811300694942474,"volume":74753434,"complete":true},{"date":"2025-07-19","close":0.14142300188541412,"adjusted":0.14142300188541412,"volume":39909429,"complete":true},{"date":"2025-07-20","close":0.14806699752807617,"adjusted":0.14806699752807617,"volume":58870462,"complete":true},{"date":"2025-07-21","close":0.15249000489711761,"adjusted":0.15249000489711761,"volume":64496512,"complete":true},{"date":"2025-07-22","close":0.14846399426460266,"adjusted":0.14846399426460266,"volume":63711480,"complete":true},{"date":"2025-07-23","close":0.13185599446296692,"adjusted":0.13185599446296692,"volume":60309459,"complete":true},{"date":"2025-07-24","close":0.12665300071239471,"adjusted":0.12665300071239471,"volume":47720622,"complete":true},{"date":"2025-07-25","close":0.13247999548912048,"adjusted":0.13247999548912048,"volume":41654655,"complete":true},{"date":"2025-07-26","close":0.1317169964313507,"adjusted":0.1317169964313507,"volume":21098290,"complete":true},{"date":"2025-07-27","close":0.13780400156974792,"adjusted":0.13780400156974792,"volume":27272482,"complete":true},{"date":"2025-07-28","close":0.12804800271987915,"adjusted":0.12804800271987915,"volume":44350082,"complete":true},{"date":"2025-07-29","close":0.12737900018692017,"adjusted":0.12737900018692017,"volume":38854388,"complete":true},{"date":"2025-07-30","close":0.12353499978780746,"adjusted":0.12353499978780746,"volume":34720116,"complete":true},{"date":"2025-07-31","close":0.11615999788045883,"adjusted":0.11615999788045883,"volume":29355558,"complete":true},{"date":"2025-08-01","close":0.11343999952077866,"adjusted":0.11343999952077866,"volume":42802856,"complete":true},{"date":"2025-08-02","close":0.1106100007891655,"adjusted":0.1106100007891655,"volume":26075816,"complete":true},{"date":"2025-08-03","close":0.11638099700212479,"adjusted":0.11638099700212479,"volume":20088998,"complete":true},{"date":"2025-08-04","close":0.12094800174236298,"adjusted":0.12094800174236298,"volume":24680705,"complete":true},{"date":"2025-08-05","close":0.11568800359964371,"adjusted":0.11568800359964371,"volume":24985412,"complete":true},{"date":"2025-08-06","close":0.1174279972910881,"adjusted":0.1174279972910881,"volume":24217624,"complete":true},{"date":"2025-08-07","close":0.12635500729084015,"adjusted":0.12635500729084015,"volume":35042634,"complete":true},{"date":"2025-08-08","close":0.12963399291038513,"adjusted":0.12963399291038513,"volume":44413760,"complete":true},{"date":"2025-08-09","close":0.13798800110816956,"adjusted":0.13798800110816956,"volume":34719896,"complete":true},{"date":"2025-08-10","close":0.13663700222969055,"adjusted":0.13663700222969055,"volume":34326143,"complete":true},{"date":"2025-08-11","close":0.1280760020017624,"adjusted":0.1280760020017624,"volume":39819529,"complete":true},{"date":"2025-08-12","close":0.13937699794769287,"adjusted":0.13937699794769287,"volume":47494206,"complete":true},{"date":"2025-08-13","close":0.1506749987602234,"adjusted":0.1506749987602234,"volume":86174742,"complete":true},{"date":"2025-08-14","close":0.1316390037536621,"adjusted":0.1316390037536621,"volume":77788852,"complete":true},{"date":"2025-08-15","close":0.13187499344348907,"adjusted":0.13187499344348907,"volume":40711671,"complete":true},{"date":"2025-08-16","close":0.13758499920368195,"adjusted":0.13758499920368195,"volume":34832535,"complete":true},{"date":"2025-08-17","close":0.1399099975824356,"adjusted":0.1399099975824356,"volume":42195232,"complete":true},{"date":"2025-08-18","close":0.13353699445724487,"adjusted":0.13353699445724487,"volume":41297066,"complete":true},{"date":"2025-08-19","close":0.1293410062789917,"adjusted":0.1293410062789917,"volume":38527254,"complete":true},{"date":"2025-08-20","close":0.1386689990758896,"adjusted":0.1386689990758896,"volume":37508605,"complete":true},{"date":"2025-08-21","close":0.1285810023546219,"adjusted":0.1285810023546219,"volume":41688939,"complete":true},{"date":"2025-08-22","close":0.14114199578762054,"adjusted":0.14114199578762054,"volume":60500325,"complete":true},{"date":"2025-08-23","close":0.142985001206398,"adjusted":0.142985001206398,"volume":46074045,"complete":true},{"date":"2025-08-24","close":0.1394599974155426,"adjusted":0.1394599974155426,"volume":56842725,"complete":true},{"date":"2025-08-25","close":0.12553200125694275,"adjusted":0.12553200125694275,"volume":52594948,"complete":true},{"date":"2025-08-26","close":0.13051800429821014,"adjusted":0.13051800429821014,"volume":37443340,"complete":true},{"date":"2025-08-27","close":0.12954699993133545,"adjusted":0.12954699993133545,"volume":30070312,"complete":true},{"date":"2025-08-28","close":0.13375000655651093,"adjusted":0.13375000655651093,"volume":34672844,"complete":true},{"date":"2025-08-29","close":0.12680399417877197,"adjusted":0.12680399417877197,"volume":43733967,"complete":true},{"date":"2025-08-30","close":0.1277649998664856,"adjusted":0.1277649998664856,"volume":21573435,"complete":true},{"date":"2025-08-31","close":0.12567299604415894,"adjusted":0.12567299604415894,"volume":21599473,"complete":true},{"date":"2025-09-01","close":0.12127099931240082,"adjusted":0.12127099931240082,"volume":32914220,"complete":true},{"date":"2025-09-02","close":0.12359300255775452,"adjusted":0.12359300255775452,"volume":32398649,"complete":true},{"date":"2025-09-03","close":0.1241379976272583,"adjusted":0.1241379976272583,"volume":24818045,"complete":true},{"date":"2025-09-04","close":0.11992199718952179,"adjusted":0.11992199718952179,"volume":35169751,"complete":true},{"date":"2025-09-05","close":0.12432699650526047,"adjusted":0.12432699650526047,"volume":28014424,"complete":true},{"date":"2025-09-06","close":0.12165199965238571,"adjusted":0.12165199965238571,"volume":18545052,"complete":true},{"date":"2025-09-07","close":0.12422599643468857,"adjusted":0.12422599643468857,"volume":18835075,"complete":true},{"date":"2025-09-08","close":0.12805700302124023,"adjusted":0.12805700302124023,"volume":26895744,"complete":true},{"date":"2025-09-09","close":0.13083800673484802,"adjusted":0.13083800673484802,"volume":52245098,"complete":true},{"date":"2025-09-10","close":0.13314500451087952,"adjusted":0.13314500451087952,"volume":36439969,"complete":true},{"date":"2025-09-11","close":0.13520300388336182,"adjusted":0.13520300388336182,"volume":33601507,"complete":true},{"date":"2025-09-12","close":0.13619199395179749,"adjusted":0.13619199395179749,"volume":31400523,"complete":true},{"date":"2025-09-13","close":0.1380860060453415,"adjusted":0.1380860060453415,"volume":40629048,"complete":true},{"date":"2025-09-14","close":0.13178299367427826,"adjusted":0.13178299367427826,"volume":28161095,"complete":true},{"date":"2025-09-15","close":0.13142499327659607,"adjusted":0.13142499327659607,"volume":117664587,"complete":true},{"date":"2025-09-16","close":0.13529500365257263,"adjusted":0.13529500365257263,"volume":45226985,"complete":true},{"date":"2025-09-17","close":0.13792499899864197,"adjusted":0.13792499899864197,"volume":37451920,"complete":true},{"date":"2025-09-18","close":0.1373710036277771,"adjusted":0.1373710036277771,"volume":46134936,"complete":true},{"date":"2025-09-19","close":0.12781700491905212,"adjusted":0.12781700491905212,"volume":44876770,"complete":true},{"date":"2025-09-20","close":0.1300159990787506,"adjusted":0.1300159990787506,"volume":29234485,"complete":true},{"date":"2025-09-21","close":0.12905199825763702,"adjusted":0.12905199825763702,"volume":29469168,"complete":true},{"date":"2025-09-22","close":0.11900000274181366,"adjusted":0.11900000274181366,"volume":59246899,"complete":true},{"date":"2025-09-23","close":0.11782500147819519,"adjusted":0.11782500147819519,"volume":33477285,"complete":true},{"date":"2025-09-24","close":0.12337800115346909,"adjusted":0.12337800115346909,"volume":30134494,"complete":true},{"date":"2025-09-25","close":0.11392799764871597,"adjusted":0.11392799764871597,"volume":41620815,"complete":true},{"date":"2025-09-26","close":0.11893899738788605,"adjusted":0.11893899738788605,"volume":31049203,"complete":true},{"date":"2025-09-27","close":0.12123499810695648,"adjusted":0.12123499810695648,"volume":29862890,"complete":true},{"date":"2025-09-28","close":0.12327799946069717,"adjusted":0.12327799946069717,"volume":26151742,"complete":true},{"date":"2025-09-29","close":0.12505200505256653,"adjusted":0.12505200505256653,"volume":31665927,"complete":true},{"date":"2025-09-30","close":0.13951799273490906,"adjusted":0.13951799273490906,"volume":180639481,"complete":true},{"date":"2025-10-01","close":0.15754200518131256,"adjusted":0.15754200518131256,"volume":164667810,"complete":true},{"date":"2025-10-02","close":0.14905700087547302,"adjusted":0.14905700087547302,"volume":93083454,"complete":true},{"date":"2025-10-03","close":0.1530659943819046,"adjusted":0.1530659943819046,"volume":80003933,"complete":true},{"date":"2025-10-04","close":0.14745700359344482,"adjusted":0.14745700359344482,"volume":46863199,"complete":true},{"date":"2025-10-05","close":0.15049900114536285,"adjusted":0.15049900114536285,"volume":49268482,"complete":true},{"date":"2025-10-06","close":0.1806669980287552,"adjusted":0.1806669980287552,"volume":269972466,"complete":true},{"date":"2025-10-07","close":0.17102499306201935,"adjusted":0.17102499306201935,"volume":149674898,"complete":true},{"date":"2025-10-08","close":0.1632699966430664,"adjusted":0.1632699966430664,"volume":73869984,"complete":true},{"date":"2025-10-09","close":0.1575710028409958,"adjusted":0.1575710028409958,"volume":57404003,"complete":true},{"date":"2025-10-10","close":0.10982900112867355,"adjusted":0.10982900112867355,"volume":260119157,"complete":true},{"date":"2025-10-11","close":0.11559499800205231,"adjusted":0.11559499800205231,"volume":153512112,"complete":true},{"date":"2025-10-12","close":0.1304289996623993,"adjusted":0.1304289996623993,"volume":103572137,"complete":true},{"date":"2025-10-13","close":0.13266800343990326,"adjusted":0.13266800343990326,"volume":79550148,"complete":true},{"date":"2025-10-14","close":0.1277260035276413,"adjusted":0.1277260035276413,"volume":81919119,"complete":true},{"date":"2025-10-15","close":0.11876499652862549,"adjusted":0.11876499652862549,"volume":50338914,"complete":true},{"date":"2025-10-16","close":0.1159290000796318,"adjusted":0.1159290000796318,"volume":64180619,"complete":true},{"date":"2025-10-17","close":0.11013700067996979,"adjusted":0.11013700067996979,"volume":66954577,"complete":true},{"date":"2025-10-18","close":0.11034499853849411,"adjusted":0.11034499853849411,"volume":28312346,"complete":true},{"date":"2025-10-19","close":0.11441399902105331,"adjusted":0.11441399902105331,"volume":41267092,"complete":true},{"date":"2025-10-20","close":0.12907099723815918,"adjusted":0.12907099723815918,"volume":119126336,"complete":true},{"date":"2025-10-21","close":0.12001100182533264,"adjusted":0.12001100182533264,"volume":71894541,"complete":true},{"date":"2025-10-22","close":0.11568199843168259,"adjusted":0.11568199843168259,"volume":41797577,"complete":true},{"date":"2025-10-23","close":0.12039700150489807,"adjusted":0.12039700150489807,"volume":31720007,"complete":true},{"date":"2025-10-24","close":0.12164600193500519,"adjusted":0.12164600193500519,"volume":30204488,"complete":true},{"date":"2025-10-25","close":0.11973299831151962,"adjusted":0.11973299831151962,"volume":23188995,"complete":true},{"date":"2025-10-26","close":0.12592299282550812,"adjusted":0.12592299282550812,"volume":32642521,"complete":true},{"date":"2025-10-27","close":0.12161500006914139,"adjusted":0.12161500006914139,"volume":36704752,"complete":true},{"date":"2025-10-28","close":0.1189579963684082,"adjusted":0.1189579963684082,"volume":33290304,"complete":true},{"date":"2025-10-29","close":0.11737000197172165,"adjusted":0.11737000197172165,"volume":39394694,"complete":true},{"date":"2025-10-30","close":0.10862799733877182,"adjusted":0.10862799733877182,"volume":46763598,"complete":true},{"date":"2025-10-31","close":0.1032240018248558,"adjusted":0.1032240018248558,"volume":35256461,"complete":true},{"date":"2025-11-01","close":0.11540800333023071,"adjusted":0.11540800333023071,"volume":49521032,"complete":true},{"date":"2025-11-02","close":0.119377002120018,"adjusted":0.119377002120018,"volume":193289882,"complete":true},{"date":"2025-11-03","close":0.1054529994726181,"adjusted":0.1054529994726181,"volume":122315084,"complete":true},{"date":"2025-11-04","close":0.1039469987154007,"adjusted":0.1039469987154007,"volume":148776503,"complete":true},{"date":"2025-11-05","close":0.10790900141000748,"adjusted":0.10790900141000748,"volume":80805827,"complete":true},{"date":"2025-11-06","close":0.10376399755477905,"adjusted":0.10376399755477905,"volume":60910215,"complete":true},{"date":"2025-11-07","close":0.14321400225162506,"adjusted":0.14321400225162506,"volume":345589380,"complete":true},{"date":"2025-11-08","close":0.13534100353717804,"adjusted":0.13534100353717804,"volume":129283454,"complete":true},{"date":"2025-11-09","close":0.14770999550819397,"adjusted":0.14770999550819397,"volume":205770934,"complete":true},{"date":"2025-11-10","close":0.16580399870872498,"adjusted":0.16580399870872498,"volume":753198343,"complete":true},{"date":"2025-11-11","close":0.14500899612903595,"adjusted":0.14500899612903595,"volume":284854178,"complete":true},{"date":"2025-11-12","close":0.13682900369167328,"adjusted":0.13682900369167328,"volume":249825397,"complete":true},{"date":"2025-11-13","close":0.1479099988937378,"adjusted":0.1479099988937378,"volume":236964138,"complete":true},{"date":"2025-11-14","close":0.16843700408935547,"adjusted":0.16843700408935547,"volume":446252952,"complete":true},{"date":"2025-11-15","close":0.20344999432563782,"adjusted":0.20344999432563782,"volume":539568554,"complete":true},{"date":"2025-11-16","close":0.21719899773597717,"adjusted":0.21719899773597717,"volume":768352946,"complete":true},{"date":"2025-11-17","close":0.19456900656223297,"adjusted":0.19456900656223297,"volume":499929108,"complete":true},{"date":"2025-11-18","close":0.20545099675655365,"adjusted":0.20545099675655365,"volume":477487859,"complete":true},{"date":"2025-11-19","close":0.2473829984664917,"adjusted":0.2473829984664917,"volume":845909965,"complete":true},{"date":"2025-11-20","close":0.22273500263690948,"adjusted":0.22273500263690948,"volume":765917694,"complete":true},{"date":"2025-11-21","close":0.20491699874401093,"adjusted":0.20491699874401093,"volume":773646524,"complete":true},{"date":"2025-11-22","close":0.14438900351524353,"adjusted":0.14438900351524353,"volume":460782818,"complete":true},{"date":"2025-11-23","close":0.1509930044412613,"adjusted":0.1509930044412613,"volume":375328530,"complete":true},{"date":"2025-11-24","close":0.14179900288581848,"adjusted":0.14179900288581848,"volume":279833160,"complete":true},{"date":"2025-11-25","close":0.14282700419425964,"adjusted":0.14282700419425964,"volume":210596332,"complete":true},{"date":"2025-11-26","close":0.1516840010881424,"adjusted":0.1516840010881424,"volume":260273053,"complete":true},{"date":"2025-11-27","close":0.14119499921798706,"adjusted":0.14119499921798706,"volume":113214681,"complete":true},{"date":"2025-11-28","close":0.14168600738048553,"adjusted":0.14168600738048553,"volume":102056539,"complete":true},{"date":"2025-11-29","close":0.13481999933719635,"adjusted":0.13481999933719635,"volume":64453623,"complete":true},{"date":"2025-11-30","close":0.12382499873638153,"adjusted":0.12382499873638153,"volume":88091262,"complete":true},{"date":"2025-12-01","close":0.11891999840736389,"adjusted":0.11891999840736389,"volume":134266338,"complete":true},{"date":"2025-12-02","close":0.12229900062084198,"adjusted":0.12229900062084198,"volume":102631091,"complete":true},{"date":"2025-12-03","close":0.12521499395370483,"adjusted":0.12521499395370483,"volume":91582104,"complete":true},{"date":"2025-12-04","close":0.11947699636220932,"adjusted":0.11947699636220932,"volume":65416500,"complete":true},{"date":"2025-12-05","close":0.11118700355291367,"adjusted":0.11118700355291367,"volume":71033201,"complete":true},{"date":"2025-12-06","close":0.11234699934720993,"adjusted":0.11234699934720993,"volume":50640859,"complete":true},{"date":"2025-12-07","close":0.11122199892997742,"adjusted":0.11122199892997742,"volume":59999117,"complete":true},{"date":"2025-12-08","close":0.11008100211620331,"adjusted":0.11008100211620331,"volume":47131542,"complete":true},{"date":"2025-12-09","close":0.1157590001821518,"adjusted":0.1157590001821518,"volume":77963847,"complete":true},{"date":"2025-12-10","close":0.10895799845457077,"adjusted":0.10895799845457077,"volume":70569210,"complete":true},{"date":"2025-12-11","close":0.10684199631214142,"adjusted":0.10684199631214142,"volume":58706487,"complete":true},{"date":"2025-12-12","close":0.10575299710035324,"adjusted":0.10575299710035324,"volume":50163345,"complete":true},{"date":"2025-12-13","close":0.10598599910736084,"adjusted":0.10598599910736084,"volume":31151435,"complete":true},{"date":"2025-12-14","close":0.10346300154924393,"adjusted":0.10346300154924393,"volume":44057346,"complete":true},{"date":"2025-12-15","close":0.09806399792432785,"adjusted":0.09806399792432785,"volume":72598333,"complete":true},{"date":"2025-12-16","close":0.0951249971985817,"adjusted":0.0951249971985817,"volume":48689435,"complete":true},{"date":"2025-12-17","close":0.08760900050401688,"adjusted":0.08760900050401688,"volume":57906391,"complete":true},{"date":"2025-12-18","close":0.08042500168085098,"adjusted":0.08042500168085098,"volume":70859369,"complete":true},{"date":"2025-12-19","close":0.08380299806594849,"adjusted":0.08380299806594849,"volume":53554397,"complete":true},{"date":"2025-12-20","close":0.08239000290632248,"adjusted":0.08239000290632248,"volume":37645524,"complete":true},{"date":"2025-12-21","close":0.0798880010843277,"adjusted":0.0798880010843277,"volume":42275971,"complete":true},{"date":"2025-12-22","close":0.07874900102615356,"adjusted":0.07874900102615356,"volume":44145712,"complete":true},{"date":"2025-12-23","close":0.07981599867343903,"adjusted":0.07981599867343903,"volume":43159466,"complete":true},{"date":"2025-12-24","close":0.08143199980258942,"adjusted":0.08143199980258942,"volume":37139017,"complete":true},{"date":"2025-12-25","close":0.07784000039100647,"adjusted":0.07784000039100647,"volume":39433713,"complete":true},{"date":"2025-12-26","close":0.07966200262308121,"adjusted":0.07966200262308121,"volume":38351768,"complete":true},{"date":"2025-12-27","close":0.0849900022149086,"adjusted":0.0849900022149086,"volume":53867291,"complete":true},{"date":"2025-12-28","close":0.08163999766111374,"adjusted":0.08163999766111374,"volume":33993561,"complete":true},{"date":"2025-12-29","close":0.08007299900054932,"adjusted":0.08007299900054932,"volume":53566441,"complete":true},{"date":"2025-12-30","close":0.07906900346279144,"adjusted":0.07906900346279144,"volume":38752486,"complete":true},{"date":"2025-12-31","close":0.07910999655723572,"adjusted":0.07910999655723572,"volume":38462330,"complete":true},{"date":"2026-01-01","close":0.08224499970674515,"adjusted":0.08224499970674515,"volume":36077066,"complete":true},{"date":"2026-01-02","close":0.08632300049066544,"adjusted":0.08632300049066544,"volume":54678994,"complete":true},{"date":"2026-01-03","close":0.086217001080513,"adjusted":0.086217001080513,"volume":43757690,"complete":true},{"date":"2026-01-04","close":0.0902160033583641,"adjusted":0.0902160033583641,"volume":51255732,"complete":true},{"date":"2026-01-05","close":0.09064000099897385,"adjusted":0.09064000099897385,"volume":62682094,"complete":true},{"date":"2026-01-06","close":0.09261099994182587,"adjusted":0.09261099994182587,"volume":82008202,"complete":true},{"date":"2026-01-07","close":0.0873590037226677,"adjusted":0.0873590037226677,"volume":41168716,"complete":true},{"date":"2026-01-08","close":0.08419299870729446,"adjusted":0.08419299870729446,"volume":46856085,"complete":true},{"date":"2026-01-09","close":0.08375799655914307,"adjusted":0.08375799655914307,"volume":40396147,"complete":true},{"date":"2026-01-10","close":0.08160600066184998,"adjusted":0.08160600066184998,"volume":29610847,"complete":true},{"date":"2026-01-11","close":0.08136600255966187,"adjusted":0.08136600255966187,"volume":25260189,"complete":true},{"date":"2026-01-12","close":0.08085799962282181,"adjusted":0.08085799962282181,"volume":34054130,"complete":true},{"date":"2026-01-13","close":0.08771800249814987,"adjusted":0.08771800249814987,"volume":51423506,"complete":true},{"date":"2026-01-14","close":0.08874200284481049,"adjusted":0.08874200284481049,"volume":61912823,"complete":true},{"date":"2026-01-15","close":0.08416099846363068,"adjusted":0.08416099846363068,"volume":45375617,"complete":true},{"date":"2026-01-16","close":0.08508499711751938,"adjusted":0.08508499711751938,"volume":34054489,"complete":true},{"date":"2026-01-17","close":0.08459100127220154,"adjusted":0.08459100127220154,"volume":28584433,"complete":true},{"date":"2026-01-18","close":0.08282800018787384,"adjusted":0.08282800018787384,"volume":35542065,"complete":true},{"date":"2026-01-19","close":0.08202899992465973,"adjusted":0.08202899992465973,"volume":63827139,"complete":true},{"date":"2026-01-20","close":0.07705000042915344,"adjusted":0.07705000042915344,"volume":48076863,"complete":true},{"date":"2026-01-21","close":0.07936500012874603,"adjusted":0.07936500012874603,"volume":50316202,"complete":true},{"date":"2026-01-22","close":0.07357499748468399,"adjusted":0.07357499748468399,"volume":47237638,"complete":true},{"date":"2026-01-23","close":0.07124699652194977,"adjusted":0.07124699652194977,"volume":55886587,"complete":true},{"date":"2026-01-24","close":0.07132399827241898,"adjusted":0.07132399827241898,"volume":31125145,"complete":true},{"date":"2026-01-25","close":0.0670429989695549,"adjusted":0.0670429989695549,"volume":46089378,"complete":true},{"date":"2026-01-26","close":0.06930100172758102,"adjusted":0.06930100172758102,"volume":39790272,"complete":true},{"date":"2026-01-27","close":0.06970799714326859,"adjusted":0.06970799714326859,"volume":36551927,"complete":true},{"date":"2026-01-28","close":0.06913399696350098,"adjusted":0.06913399696350098,"volume":35233788,"complete":true},{"date":"2026-01-29","close":0.06335700303316116,"adjusted":0.06335700303316116,"volume":54993923,"complete":true},{"date":"2026-01-30","close":0.06150500103831291,"adjusted":0.06150500103831291,"volume":60266812,"complete":true},{"date":"2026-01-31","close":0.05479700118303299,"adjusted":0.05479700118303299,"volume":78881606,"complete":true},{"date":"2026-02-01","close":0.054861001670360565,"adjusted":0.054861001670360565,"volume":60516105,"complete":true},{"date":"2026-02-02","close":0.05641299858689308,"adjusted":0.05641299858689308,"volume":61817643,"complete":true},{"date":"2026-02-03","close":0.05576999858021736,"adjusted":0.05576999858021736,"volume":66268960,"complete":true},{"date":"2026-02-04","close":0.05500200018286705,"adjusted":0.05500200018286705,"volume":49212830,"complete":true},{"date":"2026-02-05","close":0.046215999871492386,"adjusted":0.046215999871492386,"volume":89247967,"complete":true},{"date":"2026-02-06","close":0.051559001207351685,"adjusted":0.051559001207351685,"volume":94763692,"complete":true},{"date":"2026-02-07","close":0.04993800073862076,"adjusted":0.04993800073862076,"volume":68331950,"complete":true},{"date":"2026-02-08","close":0.04948199912905693,"adjusted":0.04948199912905693,"volume":45881364,"complete":true},{"date":"2026-02-09","close":0.04827199876308441,"adjusted":0.04827199876308441,"volume":42809428,"complete":true},{"date":"2026-02-10","close":0.04625999927520752,"adjusted":0.04625999927520752,"volume":31495012,"complete":true},{"date":"2026-02-11","close":0.0463469997048378,"adjusted":0.0463469997048378,"volume":36734190,"complete":true},{"date":"2026-02-12","close":0.04760799929499626,"adjusted":0.04760799929499626,"volume":36768406,"complete":true},{"date":"2026-02-13","close":0.049651000648736954,"adjusted":0.049651000648736954,"volume":31777141,"complete":true},{"date":"2026-02-14","close":0.05150999873876572,"adjusted":0.05150999873876572,"volume":28749305,"complete":true},{"date":"2026-02-15","close":0.0488319993019104,"adjusted":0.0488319993019104,"volume":32125579,"complete":true},{"date":"2026-02-16","close":0.0492589995265007,"adjusted":0.0492589995265007,"volume":30312949,"complete":true},{"date":"2026-02-17","close":0.048326000571250916,"adjusted":0.048326000571250916,"volume":25684102,"complete":true},{"date":"2026-02-18","close":0.04592199996113777,"adjusted":0.04592199996113777,"volume":29601322,"complete":true},{"date":"2026-02-19","close":0.044624000787734985,"adjusted":0.044624000787734985,"volume":38529283,"complete":true},{"date":"2026-02-20","close":0.046307001262903214,"adjusted":0.046307001262903214,"volume":43354076,"complete":true},{"date":"2026-02-21","close":0.04484599828720093,"adjusted":0.04484599828720093,"volume":22347250,"complete":true},{"date":"2026-02-22","close":0.043414000421762466,"adjusted":0.043414000421762466,"volume":21176366,"complete":true},{"date":"2026-02-23","close":0.04035300016403198,"adjusted":0.04035300016403198,"volume":40813976,"complete":true},{"date":"2026-02-24","close":0.04167800024151802,"adjusted":0.04167800024151802,"volume":33229127,"complete":true},{"date":"2026-02-25","close":0.044397998601198196,"adjusted":0.044397998601198196,"volume":55681079,"complete":true},{"date":"2026-02-26","close":0.04274899885058403,"adjusted":0.04274899885058403,"volume":40663342,"complete":true},{"date":"2026-02-27","close":0.04075999930500984,"adjusted":0.04075999930500984,"volume":41000016,"complete":true},{"date":"2026-02-28","close":0.04162300005555153,"adjusted":0.04162300005555153,"volume":30646302,"complete":true},{"date":"2026-03-01","close":0.04019299894571304,"adjusted":0.04019299894571304,"volume":27493091,"complete":true},{"date":"2026-03-02","close":0.04077199846506119,"adjusted":0.04077199846506119,"volume":36570059,"complete":true},{"date":"2026-03-03","close":0.04014899954199791,"adjusted":0.04014899954199791,"volume":32887780,"complete":true},{"date":"2026-03-04","close":0.0408720001578331,"adjusted":0.0408720001578331,"volume":35467702,"complete":true},{"date":"2026-03-05","close":0.03997400030493736,"adjusted":0.03997400030493736,"volume":29770229,"complete":true},{"date":"2026-03-06","close":0.038701001554727554,"adjusted":0.038701001554727554,"volume":25548935,"complete":true},{"date":"2026-03-07","close":0.037831999361515045,"adjusted":0.037831999361515045,"volume":17596313,"complete":true},{"date":"2026-03-08","close":0.038107000291347504,"adjusted":0.038107000291347504,"volume":20799325,"complete":true},{"date":"2026-03-09","close":0.038561999797821045,"adjusted":0.038561999797821045,"volume":29621286,"complete":true},{"date":"2026-03-10","close":0.03962099924683571,"adjusted":0.03962099924683571,"volume":29541037,"complete":true},{"date":"2026-03-11","close":0.04014100134372711,"adjusted":0.04014100134372711,"volume":23211944,"complete":true},{"date":"2026-03-12","close":0.0412600003182888,"adjusted":0.0412600003182888,"volume":20916054,"complete":true},{"date":"2026-03-13","close":0.04066300019621849,"adjusted":0.04066300019621849,"volume":35867716,"complete":true},{"date":"2026-03-14","close":0.03937600180506706,"adjusted":0.03937600180506706,"volume":16711789,"complete":true},{"date":"2026-03-15","close":0.03964100033044815,"adjusted":0.03964100033044815,"volume":19661345,"complete":true},{"date":"2026-03-16","close":0.041367001831531525,"adjusted":0.041367001831531525,"volume":35442818,"complete":true},{"date":"2026-03-17","close":0.040366001427173615,"adjusted":0.040366001427173615,"volume":26074748,"complete":true},{"date":"2026-03-18","close":0.03745099902153015,"adjusted":0.03745099902153015,"volume":30891899,"complete":true},{"date":"2026-03-19","close":0.03641299903392792,"adjusted":0.03641299903392792,"volume":19347139,"complete":true},{"date":"2026-03-20","close":0.03563399985432625,"adjusted":0.03563399985432625,"volume":21184683,"complete":true},{"date":"2026-03-21","close":0.037248000502586365,"adjusted":0.037248000502586365,"volume":48016683,"complete":true},{"date":"2026-03-22","close":0.035735998302698135,"adjusted":0.035735998302698135,"volume":22002003,"complete":true},{"date":"2026-03-23","close":0.036375999450683594,"adjusted":0.036375999450683594,"volume":23761306,"complete":true},{"date":"2026-03-24","close":0.03707899898290634,"adjusted":0.03707899898290634,"volume":18340953,"complete":true},{"date":"2026-03-25","close":0.03653400018811226,"adjusted":0.03653400018811226,"volume":16859391,"complete":true},{"date":"2026-03-26","close":0.0352340005338192,"adjusted":0.0352340005338192,"volume":16503553,"complete":true},{"date":"2026-03-27","close":0.03377699851989746,"adjusted":0.03377699851989746,"volume":20097723,"complete":true},{"date":"2026-03-28","close":0.034095000475645065,"adjusted":0.034095000475645065,"volume":13890278,"complete":true},{"date":"2026-03-29","close":0.03340499848127365,"adjusted":0.03340499848127365,"volume":13468864,"complete":true},{"date":"2026-03-30","close":0.03369800001382828,"adjusted":0.03369800001382828,"volume":15655435,"complete":true},{"date":"2026-03-31","close":0.034529998898506165,"adjusted":0.034529998898506165,"volume":18138651,"complete":true},{"date":"2026-04-01","close":0.03473899886012077,"adjusted":0.03473899886012077,"volume":16706175,"complete":true},{"date":"2026-04-02","close":0.033663999289274216,"adjusted":0.033663999289274216,"volume":16429056,"complete":true},{"date":"2026-04-03","close":0.033326998353004456,"adjusted":0.033326998353004456,"volume":14790070,"complete":true},{"date":"2026-04-04","close":0.03327000141143799,"adjusted":0.03327000141143799,"volume":11846124,"complete":true},{"date":"2026-04-05","close":0.033309999853372574,"adjusted":0.033309999853372574,"volume":13653387,"complete":true},{"date":"2026-04-06","close":0.03259500116109848,"adjusted":0.03259500116109848,"volume":15471086,"complete":true},{"date":"2026-04-07","close":0.034772999584674835,"adjusted":0.034772999584674835,"volume":18285701,"complete":true},{"date":"2026-04-08","close":0.03297499939799309,"adjusted":0.03297499939799309,"volume":17134135,"complete":true},{"date":"2026-04-09","close":0.03393299877643585,"adjusted":0.03393299877643585,"volume":16979681,"complete":true},{"date":"2026-04-10","close":0.03501100093126297,"adjusted":0.03501100093126297,"volume":32362487,"complete":true},{"date":"2026-04-11","close":0.03536200150847435,"adjusted":0.03536200150847435,"volume":16074151,"complete":true},{"date":"2026-04-12","close":0.03285500034689903,"adjusted":0.03285500034689903,"volume":14883821,"complete":true},{"date":"2026-04-13","close":0.03354800119996071,"adjusted":0.03354800119996071,"volume":27374247,"complete":true},{"date":"2026-04-14","close":0.03216399997472763,"adjusted":0.03216399997472763,"volume":25271920,"complete":true},{"date":"2026-04-15","close":0.03426399827003479,"adjusted":0.03426399827003479,"volume":27359760,"complete":true},{"date":"2026-04-16","close":0.03643200173974037,"adjusted":0.03643200173974037,"volume":44808293,"complete":true},{"date":"2026-04-17","close":0.03693300113081932,"adjusted":0.03693300113081932,"volume":30252539,"complete":true},{"date":"2026-04-18","close":0.03547300025820732,"adjusted":0.03547300025820732,"volume":20155045,"complete":true},{"date":"2026-04-19","close":0.0339680016040802,"adjusted":0.0339680016040802,"volume":18621299,"complete":true},{"date":"2026-04-20","close":0.036448001861572266,"adjusted":0.036448001861572266,"volume":22026580,"complete":true},{"date":"2026-04-21","close":0.03775300085544586,"adjusted":0.03775300085544586,"volume":28595656,"complete":true},{"date":"2026-04-22","close":0.04597900062799454,"adjusted":0.04597900062799454,"volume":120229138,"complete":true},{"date":"2026-04-23","close":0.0428289994597435,"adjusted":0.0428289994597435,"volume":154347257,"complete":true},{"date":"2026-04-24","close":0.04061799868941307,"adjusted":0.04061799868941307,"volume":42314305,"complete":true},{"date":"2026-04-25","close":0.0404760017991066,"adjusted":0.0404760017991066,"volume":21135917,"complete":true},{"date":"2026-04-26","close":0.039868999272584915,"adjusted":0.039868999272584915,"volume":16790350,"complete":true},{"date":"2026-04-27","close":0.03850099816918373,"adjusted":0.03850099816918373,"volume":20531506,"complete":true},{"date":"2026-04-28","close":0.03891799971461296,"adjusted":0.03891799971461296,"volume":16610983,"complete":true},{"date":"2026-04-29","close":0.0385189987719059,"adjusted":0.0385189987719059,"volume":22670491,"complete":true},{"date":"2026-04-30","close":0.03836999833583832,"adjusted":0.03836999833583832,"volume":15542444,"complete":true},{"date":"2026-05-01","close":0.039340998977422714,"adjusted":0.039340998977422714,"volume":19544727,"complete":true},{"date":"2026-05-02","close":0.03983600065112114,"adjusted":0.03983600065112114,"volume":15763775,"complete":true},{"date":"2026-05-03","close":0.038738999515771866,"adjusted":0.038738999515771866,"volume":14208205,"complete":true},{"date":"2026-05-04","close":0.03831100091338158,"adjusted":0.03831100091338158,"volume":23934989,"complete":true},{"date":"2026-05-05","close":0.03936700150370598,"adjusted":0.03936700150370598,"volume":23551324,"complete":true},{"date":"2026-05-06","close":0.04094599932432175,"adjusted":0.04094599932432175,"volume":74369292,"complete":true},{"date":"2026-05-07","close":0.046209998428821564,"adjusted":0.046209998428821564,"volume":82500144,"complete":true},{"date":"2026-05-08","close":0.0559689998626709,"adjusted":0.0559689998626709,"volume":356659668,"complete":true},{"date":"2026-05-09","close":0.053091999143362045,"adjusted":0.053091999143362045,"volume":186804921,"complete":true},{"date":"2026-05-10","close":0.05217299982905388,"adjusted":0.05217299982905388,"volume":53282522,"complete":true},{"date":"2026-05-11","close":0.05037900060415268,"adjusted":0.05037900060415268,"volume":32993437,"complete":true},{"date":"2026-05-12","close":0.04910000041127205,"adjusted":0.04910000041127205,"volume":44435822,"complete":true},{"date":"2026-05-13","close":0.0472089983522892,"adjusted":0.0472089983522892,"volume":35368599,"complete":true},{"date":"2026-05-14","close":0.04644500091671944,"adjusted":0.04644500091671944,"volume":22671104,"complete":true},{"date":"2026-05-15","close":0.04402900114655495,"adjusted":0.04402900114655495,"volume":24513013,"complete":true},{"date":"2026-05-16","close":0.0421690009534359,"adjusted":0.0421690009534359,"volume":19091541,"complete":true},{"date":"2026-05-17","close":0.04076499864459038,"adjusted":0.04076499864459038,"volume":17356263,"complete":true},{"date":"2026-05-18","close":0.04068300127983093,"adjusted":0.04068300127983093,"volume":19820704,"complete":true},{"date":"2026-05-19","close":0.039705000817775726,"adjusted":0.039705000817775726,"volume":17995968,"complete":true},{"date":"2026-05-20","close":0.04340599849820137,"adjusted":0.04340599849820137,"volume":35230747,"complete":true},{"date":"2026-05-21","close":0.04402200132608414,"adjusted":0.04402200132608414,"volume":29861357,"complete":true},{"date":"2026-05-22","close":0.04019499942660332,"adjusted":0.04019499942660332,"volume":24410269,"complete":true},{"date":"2026-05-23","close":0.041092999279499054,"adjusted":0.041092999279499054,"volume":22400576,"complete":true},{"date":"2026-05-24","close":0.0397690013051033,"adjusted":0.0397690013051033,"volume":15804208,"complete":true},{"date":"2026-05-25","close":0.041002001613378525,"adjusted":0.041002001613378525,"volume":18204263,"complete":true},{"date":"2026-05-26","close":0.04032900184392929,"adjusted":0.04032900184392929,"volume":22641390,"complete":true},{"date":"2026-05-27","close":0.03925099968910217,"adjusted":0.03925099968910217,"volume":20919808,"complete":true},{"date":"2026-05-28","close":0.03684400022029877,"adjusted":0.03684400022029877,"volume":34986105,"complete":true},{"date":"2026-05-29","close":0.037300001829862595,"adjusted":0.037300001829862595,"volume":20555462,"complete":true},{"date":"2026-05-30","close":0.03709699958562851,"adjusted":0.03709699958562851,"volume":15950156,"complete":true},{"date":"2026-05-31","close":0.0382080003619194,"adjusted":0.0382080003619194,"volume":13663585,"complete":true},{"date":"2026-06-01","close":0.03820500150322914,"adjusted":0.03820500150322914,"volume":21119860,"complete":true},{"date":"2026-06-02","close":0.03461400046944618,"adjusted":0.03461400046944618,"volume":27034408,"complete":true},{"date":"2026-06-03","close":0.03629099950194359,"adjusted":0.03629099950194359,"volume":21801799,"complete":true},{"date":"2026-06-04","close":0.03553200140595436,"adjusted":0.03553200140595436,"volume":48633191,"complete":true},{"date":"2026-06-05","close":0.03256100043654442,"adjusted":0.03256100043654442,"volume":42233118,"complete":true},{"date":"2026-06-06","close":0.031624000519514084,"adjusted":0.031624000519514084,"volume":20294804,"complete":true},{"date":"2026-06-07","close":0.03367999941110611,"adjusted":0.03367999941110611,"volume":19745154,"complete":true},{"date":"2026-06-08","close":0.03406799957156181,"adjusted":0.03406799957156181,"volume":19625385,"complete":true},{"date":"2026-06-09","close":0.03485099971294403,"adjusted":0.03485099971294403,"volume":19053773,"complete":true},{"date":"2026-06-10","close":0.03324500098824501,"adjusted":0.03324500098824501,"volume":23155077,"complete":true},{"date":"2026-06-11","close":0.03447899967432022,"adjusted":0.03447899967432022,"volume":22299750,"complete":true},{"date":"2026-06-12","close":0.03369000181555748,"adjusted":0.03369000181555748,"volume":27857181,"complete":true},{"date":"2026-06-13","close":0.03473399952054024,"adjusted":0.03473399952054024,"volume":21240533,"complete":true},{"date":"2026-06-14","close":0.03567599877715111,"adjusted":0.03567599877715111,"volume":23900635,"complete":true},{"date":"2026-06-15","close":0.036382999271154404,"adjusted":0.036382999271154404,"volume":31505127,"complete":true},{"date":"2026-06-16","close":0.03527799993753433,"adjusted":0.03527799993753433,"volume":16706387,"complete":true},{"date":"2026-06-17","close":0.034425001591444016,"adjusted":0.034425001591444016,"volume":20194109,"complete":true},{"date":"2026-06-18","close":0.03552699834108353,"adjusted":0.03552699834108353,"volume":18146754,"complete":true},{"date":"2026-06-19","close":0.0343330018222332,"adjusted":0.0343330018222332,"volume":15498828,"complete":true},{"date":"2026-06-20","close":0.03430800139904022,"adjusted":0.03430800139904022,"volume":12533398,"complete":true},{"date":"2026-06-21","close":0.03336299955844879,"adjusted":0.03336299955844879,"volume":12695441,"complete":true},{"date":"2026-06-22","close":0.033222001045942307,"adjusted":0.033222001045942307,"volume":16534588,"complete":true},{"date":"2026-06-23","close":0.032016001641750336,"adjusted":0.032016001641750336,"volume":17033623,"complete":true},{"date":"2026-06-24","close":0.030798999592661858,"adjusted":0.030798999592661858,"volume":21317862,"complete":true},{"date":"2026-06-25","close":0.029608000069856644,"adjusted":0.029608000069856644,"volume":22101882,"complete":true},{"date":"2026-06-26","close":0.028766000643372536,"adjusted":0.028766000643372536,"volume":21221394,"complete":true},{"date":"2026-06-27","close":0.02837900072336197,"adjusted":0.02837900072336197,"volume":17086070,"complete":true},{"date":"2026-06-28","close":0.028711000457406044,"adjusted":0.028711000457406044,"volume":19254428,"complete":true},{"date":"2026-06-29","close":0.030148999765515327,"adjusted":0.030148999765515327,"volume":21176988,"complete":true},{"date":"2026-06-30","close":0.029103999957442284,"adjusted":0.029103999957442284,"volume":23030415,"complete":true},{"date":"2026-07-01","close":0.029769999906420708,"adjusted":0.029769999906420708,"volume":22453948,"complete":true},{"date":"2026-07-02","close":0.03053100034594536,"adjusted":0.03053100034594536,"volume":22845892,"complete":true},{"date":"2026-07-03","close":0.03190299868583679,"adjusted":0.03190299868583679,"volume":18299744,"complete":true},{"date":"2026-07-04","close":0.031220000237226486,"adjusted":0.031220000237226486,"volume":15693712,"complete":true},{"date":"2026-07-05","close":0.03162999823689461,"adjusted":0.03162999823689461,"volume":15958209,"complete":true},{"date":"2026-07-06","close":0.031366001814603806,"adjusted":0.031366001814603806,"volume":18751995,"complete":true},{"date":"2026-07-07","close":0.030548999086022377,"adjusted":0.030548999086022377,"volume":14699401,"complete":true},{"date":"2026-07-08","close":0.03017899952828884,"adjusted":0.03017899952828884,"volume":17552387,"complete":true},{"date":"2026-07-09","close":0.030267000198364258,"adjusted":0.030267000198364258,"volume":17789192,"complete":true},{"date":"2026-07-10","close":0.03061399981379509,"adjusted":0.03061399981379509,"volume":12676879,"complete":true},{"date":"2026-07-11","close":0.03061099909245968,"adjusted":0.03061099909245968,"volume":14800816,"complete":true},{"date":"2026-07-12","close":0.029846999794244766,"adjusted":0.029846999794244766,"volume":11731179,"complete":true},{"date":"2026-07-13","close":0.028884999454021454,"adjusted":0.028884999454021454,"volume":11825125,"complete":true},{"date":"2026-07-14","close":0.029039999470114708,"adjusted":0.029039999470114708,"volume":18599383,"complete":true},{"date":"2026-07-15","close":0.028836999088525772,"adjusted":0.028836999088525772,"volume":17464506,"complete":true},{"date":"2026-07-16","close":0.02821899950504303,"adjusted":0.02821899950504303,"volume":16172227,"complete":true},{"date":"2026-07-17","close":0.02785399928689003,"adjusted":0.02785399928689003,"volume":15299462,"complete":true},{"date":"2026-07-18","close":0.029236000031232834,"adjusted":0.029236000031232834,"volume":17678534,"complete":true},{"date":"2026-07-19","close":0.028723999857902527,"adjusted":0.028723999857902527,"volume":13546645,"complete":true},{"date":"2026-07-20","close":0.029117999598383904,"adjusted":0.029117999598383904,"volume":12283513,"complete":true},{"date":"2026-07-21","close":0.029262999072670937,"adjusted":0.029262999072670937,"volume":10626452,"complete":true},{"date":"2026-07-22","close":0.0300890002399683,"adjusted":0.0300890002399683,"volume":61140290,"complete":true},{"date":"2026-07-23","close":0.028730999678373337,"adjusted":0.028730999678373337,"volume":43743466,"complete":true},{"date":"2026-07-24","close":0.02893899939954281,"adjusted":0.02893899939954281,"volume":35820511,"complete":true},{"date":"2026-07-25","close":0.029951000586152077,"adjusted":0.029951000586152077,"volume":38197013,"complete":true},{"date":"2026-07-26","close":0.031215999275445938,"adjusted":0.031215999275445938,"volume":47665401,"complete":true},{"date":"2026-07-27","close":0.029134999960660934,"adjusted":0.029134999960660934,"volume":45718476,"complete":true},{"date":"2026-07-28","close":0.028508000075817108,"adjusted":0.028508000075817108,"volume":43951338,"complete":true},{"date":"2026-07-29","close":0.026413999497890472,"adjusted":0.026413999497890472,"volume":51788481,"complete":true},{"date":"2026-07-30","close":0.025666000321507454,"adjusted":0.025666000321507454,"volume":65184368,"complete":true},{"date":"2026-07-31","close":0.02549000084400177,"adjusted":0.02549000084400177,"volume":44002725,"complete":true},{"date":"2026-08-01","close":0.02417300082743168,"adjusted":0.02417300082743168,"volume":37679875,"complete":true},{"date":"2026-08-02","close":0.025645999237895012,"adjusted":0.025645999237895012,"volume":59347892,"complete":true},{"date":"2026-08-03","close":0.02449899911880493,"adjusted":0.02449899911880493,"volume":54176344,"complete":true},{"date":"2026-08-04","close":0.0255769994109869,"adjusted":0.0255769994109869,"volume":50079013,"complete":true},{"date":"2026-08-05","close":0.025280000641942024,"adjusted":0.025280000641942024,"volume":50209707,"complete":true},{"date":"2026-08-06","close":0.025729000568389893,"adjusted":0.025729000568389893,"volume":35194721,"complete":true},{"date":"2026-08-07","close":0.024741999804973602,"adjusted":0.024741999804973602,"volume":34230829,"complete":true},{"date":"2026-08-08","close":0.02507700026035309,"adjusted":0.02507700026035309,"volume":42339098,"complete":true},{"date":"2026-08-09","close":0.02348800003528595,"adjusted":0.02348800003528595,"volume":39145127,"complete":true},{"date":"2026-08-10","close":0.024071000516414642,"adjusted":0.024071000516414642,"volume":50544977,"complete":true},{"date":"2026-08-11","close":0.023143000900745392,"adjusted":0.023143000900745392,"volume":49001320,"complete":true},{"date":"2026-08-12","close":0.02264299988746643,"adjusted":0.02264299988746643,"volume":45168378,"complete":true},{"date":"2026-08-13","close":0.02287299931049347,"adjusted":0.02287299931049347,"volume":50101152,"complete":true},{"date":"2026-08-14","close":0.02298000082373619,"adjusted":0.02298000082373619,"volume":43090689,"complete":true},{"date":"2026-08-15","close":0.02299400046467781,"adjusted":0.02299400046467781,"volume":33358557,"complete":true},{"date":"2026-08-16","close":0.023451000452041626,"adjusted":0.023451000452041626,"volume":40435798,"complete":true},{"date":"2026-08-17","close":0.022996999323368073,"adjusted":0.022996999323368073,"volume":44465671,"complete":true},{"date":"2026-08-18","close":0.02245599962770939,"adjusted":0.02245599962770939,"volume":46044711,"complete":true},{"date":"2026-08-19","close":0.024108000099658966,"adjusted":0.024108000099658966,"volume":50934174,"complete":true},{"date":"2026-08-20","close":0.025654999539256096,"adjusted":0.025654999539256096,"volume":54899850,"complete":true},{"date":"2026-08-21","close":0.02886899933218956,"adjusted":0.02886899933218956,"volume":59286806,"complete":true},{"date":"2026-08-22","close":0.027396999299526215,"adjusted":0.027396999299526215,"volume":57880005,"complete":true},{"date":"2026-08-23","close":0.02850699983537197,"adjusted":0.02850699983537197,"volume":53966091,"complete":true},{"date":"2026-08-24","close":0.027002999559044838,"adjusted":0.027002999559044838,"volume":52450148,"complete":true},{"date":"2026-08-25","close":0.025658000260591507,"adjusted":0.025658000260591507,"volume":45321345,"complete":true},{"date":"2026-08-26","close":0.026220999658107758,"adjusted":0.026220999658107758,"volume":44280377,"complete":true},{"date":"2026-08-27","close":0.02669999934732914,"adjusted":0.02669999934732914,"volume":41845381,"complete":true},{"date":"2026-08-28","close":0.024656999856233597,"adjusted":0.024656999856233597,"volume":52115542,"complete":true},{"date":"2026-08-29","close":0.025312000885605812,"adjusted":0.025312000885605812,"volume":49318888,"complete":true},{"date":"2026-08-30","close":0.02470500022172928,"adjusted":0.02470500022172928,"volume":52576842,"complete":true},{"date":"2026-08-31","close":0.025996999815106392,"adjusted":0.025996999815106392,"volume":44514349,"complete":true},{"date":"2026-09-01","close":0.0268740002065897,"adjusted":0.0268740002065897,"volume":54798715,"complete":true},{"date":"2026-09-02","close":0.026666000485420227,"adjusted":0.026666000485420227,"volume":39654833,"complete":true},{"date":"2026-09-03","close":0.027641000226140022,"adjusted":0.027641000226140022,"volume":42956601,"complete":true},{"date":"2026-09-04","close":0.025963999330997467,"adjusted":0.025963999330997467,"volume":39141487,"complete":true},{"date":"2026-09-05","close":0.03006099909543991,"adjusted":0.03006099909543991,"volume":76370884,"complete":true},{"date":"2026-09-06","close":0.031870998442173004,"adjusted":0.031870998442173004,"volume":62345887,"complete":true},{"date":"2026-09-07","close":0.03129899874329567,"adjusted":0.03129899874329567,"volume":45315047,"complete":true},{"date":"2026-09-08","close":0.030574999749660492,"adjusted":0.030574999749660492,"volume":39491962,"complete":true},{"date":"2026-09-09","close":0.031300999224185944,"adjusted":0.031300999224185944,"volume":64308884,"complete":true},{"date":"2026-09-10","close":0.027953000739216805,"adjusted":0.027953000739216805,"volume":34976078,"complete":true},{"date":"2026-09-11","close":0.02855999954044819,"adjusted":0.02855999954044819,"volume":40495365,"complete":true},{"date":"2026-09-12","close":0.02890699915587902,"adjusted":0.02890699915587902,"volume":20308251,"complete":true},{"date":"2026-09-13","close":0.027899999171495438,"adjusted":0.027899999171495438,"volume":22220303,"complete":true},{"date":"2026-09-14","close":0.028846999630331993,"adjusted":0.028846999630331993,"volume":25565240,"complete":true},{"date":"2026-09-15","close":0.026693999767303467,"adjusted":0.026693999767303467,"volume":25862807,"complete":true},{"date":"2026-09-16","close":0.02792000025510788,"adjusted":0.02792000025510788,"volume":30006284,"complete":true},{"date":"2026-09-17","close":0.02894500084221363,"adjusted":0.02894500084221363,"volume":27266769,"complete":true},{"date":"2026-09-18","close":0.04418399930000305,"adjusted":0.04418399930000305,"volume":231121816,"complete":true},{"date":"2026-09-19","close":0.04464200139045715,"adjusted":0.04464200139045715,"volume":190803370,"complete":true},{"date":"2026-09-20","close":0.04850900173187256,"adjusted":0.04850900173187256,"volume":148656693,"complete":true},{"date":"2026-09-21","close":0.043772000819444656,"adjusted":0.043772000819444656,"volume":95795555,"complete":true},{"date":"2026-09-22","close":0.042381998151540756,"adjusted":0.042381998151540756,"volume":61853077,"complete":true},{"date":"2026-09-23","close":0.038314998149871826,"adjusted":0.038314998149871826,"volume":52529428,"complete":true},{"date":"2026-09-24","close":0.03910300135612488,"adjusted":0.03910300135612488,"volume":44708766,"complete":true},{"date":"2026-09-25","close":0.04114900156855583,"adjusted":0.04114900156855583,"volume":43624956,"complete":true},{"date":"2026-09-26","close":0.04054399952292442,"adjusted":0.04054399952292442,"volume":48219453,"complete":true},{"date":"2026-09-27","close":0.042096998542547226,"adjusted":0.042096998542547226,"volume":31852227,"complete":true},{"date":"2026-09-28","close":0.04185499995946884,"adjusted":0.04185499995946884,"volume":46477979,"complete":true},{"date":"2026-09-29","close":0.04182400181889534,"adjusted":0.04182400181889534,"volume":54661141,"complete":true},{"date":"2026-09-30","close":0.04306799918413162,"adjusted":0.04306799918413162,"volume":43005795,"complete":true},{"date":"2026-10-01","close":0.041825998574495316,"adjusted":0.041825998574495316,"volume":41196862,"complete":true},{"date":"2026-10-02","close":0.0429840013384819,"adjusted":0.0429840013384819,"volume":50947777,"complete":true},{"date":"2026-10-03","close":0.05465099960565567,"adjusted":0.05465099960565567,"volume":133553093,"complete":true},{"date":"2026-10-04","close":0.0586169995367527,"adjusted":0.0586169995367527,"volume":186313879,"complete":true},{"date":"2026-10-05","close":0.05289800092577934,"adjusted":0.05289800092577934,"volume":94638386,"complete":true},{"date":"2026-10-06","close":0.05162600055336952,"adjusted":0.05162600055336952,"volume":44617191,"complete":true},{"date":"2026-10-07","close":0.04910799860954285,"adjusted":0.04910799860954285,"volume":68722739,"complete":true},{"date":"2026-10-08","close":0.0555259995162487,"adjusted":0.0555259995162487,"volume":260224710,"complete":true},{"date":"2026-10-09","close":0.07277899980545044,"adjusted":0.07277899980545044,"volume":413065211,"complete":true},{"date":"2026-10-11","close":0.11784999817609787,"adjusted":0.11784999817609787,"volume":609632768,"complete":false}],"supply":[{"date":"2024-02-20","value":0},{"date":"2024-02-21","value":0},{"date":"2024-02-22","value":0},{"date":"2024-02-23","value":0},{"date":"2024-02-24","value":0},{"date":"2024-02-25","value":0},{"date":"2024-02-26","value":0},{"date":"2024-02-27","value":0},{"date":"2024-02-28","value":0},{"date":"2024-02-29","value":0},{"date":"2024-03-01","value":0},{"date":"2024-03-02","value":0},{"date":"2024-03-03","value":0},{"date":"2024-03-04","value":0},{"date":"2024-03-05","value":0},{"date":"2024-03-06","value":0},{"date":"2024-03-07","value":0},{"date":"2024-03-08","value":0},{"date":"2024-03-09","value":0},{"date":"2024-03-10","value":0},{"date":"2024-03-11","value":0},{"date":"2024-03-12","value":0},{"date":"2024-03-13","value":0},{"date":"2024-03-14","value":0},{"date":"2024-03-15","value":0},{"date":"2024-03-16","value":0},{"date":"2024-03-17","value":0},{"date":"2024-03-18","value":0},{"date":"2024-03-19","value":0},{"date":"2024-03-20","value":0},{"date":"2024-03-21","value":0},{"date":"2024-03-22","value":0},{"date":"2024-03-23","value":0},{"date":"2024-03-24","value":0},{"date":"2024-03-25","value":0},{"date":"2024-03-26","value":0},{"date":"2024-03-27","value":0},{"date":"2024-03-28","value":0},{"date":"2024-03-29","value":0},{"date":"2024-03-30","value":0},{"date":"2024-03-31","value":0},{"date":"2024-04-01","value":0},{"date":"2024-04-02","value":0},{"date":"2024-04-03","value":0},{"date":"2024-04-04","value":0},{"date":"2024-04-05","value":0},{"date":"2024-04-06","value":0},{"date":"2024-04-07","value":0},{"date":"2024-04-08","value":0},{"date":"2024-04-09","value":0},{"date":"2024-04-10","value":0},{"date":"2024-04-11","value":0},{"date":"2024-04-12","value":0},{"date":"2024-04-13","value":0},{"date":"2024-04-14","value":0},{"date":"2024-04-15","value":64000000.0},{"date":"2024-04-16","value":64000000.0},{"date":"2024-04-17","value":64000000.0},{"date":"2024-04-18","value":64000000.0},{"date":"2024-04-19","value":64000000.0},{"date":"2024-04-20","value":64000000.0},{"date":"2024-04-21","value":64000000.0},{"date":"2024-04-22","value":64000000.0},{"date":"2024-04-23","value":64000000.0},{"date":"2024-04-24","value":64000000.0},{"date":"2024-04-25","value":64000000.0},{"date":"2024-04-26","value":64000000.0},{"date":"2024-04-27","value":64000000.0},{"date":"2024-04-28","value":64000000.0},{"date":"2024-04-29","value":64000000.0},{"date":"2024-04-30","value":64000000.0},{"date":"2024-05-01","value":64000000.0},{"date":"2024-05-02","value":64000000.0},{"date":"2024-05-03","value":64000000.0},{"date":"2024-05-04","value":64000000.0},{"date":"2024-05-05","value":64000000.0},{"date":"2024-05-06","value":64000000.0},{"date":"2024-05-07","value":64000000.0},{"date":"2024-05-08","value":64000000.0},{"date":"2024-05-09","value":64000000.0},{"date":"2024-05-10","value":64000000.0},{"date":"2024-05-11","value":64000000.0},{"date":"2024-05-12","value":64000000.0},{"date":"2024-05-13","value":64000000.0},{"date":"2024-05-14","value":64000000.0},{"date":"2024-05-15","value":128000000.0},{"date":"2024-05-16","value":128000000.0},{"date":"2024-05-17","value":128000000.0},{"date":"2024-05-18","value":128000000.0},{"date":"2024-05-19","value":128000000.0},{"date":"2024-05-20","value":128000000.0},{"date":"2024-05-21","value":128000000.0},{"date":"2024-05-22","value":128000000.0},{"date":"2024-05-23","value":128000000.0},{"date":"2024-05-24","value":128000000.0},{"date":"2024-05-25","value":128000000.0},{"date":"2024-05-26","value":128000000.0},{"date":"2024-05-27","value":128000000.0},{"date":"2024-05-28","value":128000000.0},{"date":"2024-05-29","value":128000000.0},{"date":"2024-05-30","value":128000000.0},{"date":"2024-05-31","value":128000000.0},{"date":"2024-06-01","value":128000000.0},{"date":"2024-06-02","value":128000000.0},{"date":"2024-06-03","value":128000000.0},{"date":"2024-06-04","value":128000000.0},{"date":"2024-06-05","value":128000000.0},{"date":"2024-06-06","value":128000000.0},{"date":"2024-06-07","value":128000000.0},{"date":"2024-06-08","value":128000000.0},{"date":"2024-06-09","value":128000000.0},{"date":"2024-06-10","value":128000000.0},{"date":"2024-06-11","value":128000000.0},{"date":"2024-06-12","value":128000000.0},{"date":"2024-06-13","value":128000000.0},{"date":"2024-06-14","value":128000000.0},{"date":"2024-06-15","value":192000000.0},{"date":"2024-06-16","value":192000000.0},{"date":"2024-06-17","value":192000000.0},{"date":"2024-06-18","value":192000000.0},{"date":"2024-06-19","value":192000000.0},{"date":"2024-06-20","value":192000000.0},{"date":"2024-06-21","value":192000000.0},{"date":"2024-06-22","value":192000000.0},{"date":"2024-06-23","value":192000000.0},{"date":"2024-06-24","value":192000000.0},{"date":"2024-06-25","value":192000000.0},{"date":"2024-06-26","value":192000000.0},{"date":"2024-06-27","value":192000000.0},{"date":"2024-06-28","value":192000000.0},{"date":"2024-06-29","value":192000000.0},{"date":"2024-06-30","value":192000000.0},{"date":"2024-07-01","value":192000000.0},{"date":"2024-07-02","value":192000000.0},{"date":"2024-07-03","value":192000000.0},{"date":"2024-07-04","value":192000000.0},{"date":"2024-07-05","value":192000000.0},{"date":"2024-07-06","value":192000000.0},{"date":"2024-07-07","value":192000000.0},{"date":"2024-07-08","value":192000000.0},{"date":"2024-07-09","value":192000000.0},{"date":"2024-07-10","value":192000000.0},{"date":"2024-07-11","value":192000000.0},{"date":"2024-07-12","value":192000000.0},{"date":"2024-07-13","value":192000000.0},{"date":"2024-07-14","value":192000000.0},{"date":"2024-07-15","value":256000000.0},{"date":"2024-07-16","value":256000000.0},{"date":"2024-07-17","value":256000000.0},{"date":"2024-07-18","value":256000000.0},{"date":"2024-07-19","value":256000000.0},{"date":"2024-07-20","value":256000000.0},{"date":"2024-07-21","value":256000000.0},{"date":"2024-07-22","value":256000000.0},{"date":"2024-07-23","value":256000000.0},{"date":"2024-07-24","value":256000000.0},{"date":"2024-07-25","value":256000000.0},{"date":"2024-07-26","value":256000000.0},{"date":"2024-07-27","value":256000000.0},{"date":"2024-07-28","value":256000000.0},{"date":"2024-07-29","value":256000000.0},{"date":"2024-07-30","value":256000000.0},{"date":"2024-07-31","value":256000000.0},{"date":"2024-08-01","value":256000000.0},{"date":"2024-08-02","value":256000000.0},{"date":"2024-08-03","value":256000000.0},{"date":"2024-08-04","value":256000000.0},{"date":"2024-08-05","value":256000000.0},{"date":"2024-08-06","value":256000000.0},{"date":"2024-08-07","value":256000000.0},{"date":"2024-08-08","value":256000000.0},{"date":"2024-08-09","value":256000000.0},{"date":"2024-08-10","value":256000000.0},{"date":"2024-08-11","value":256000000.0},{"date":"2024-08-12","value":256000000.0},{"date":"2024-08-13","value":256000000.0},{"date":"2024-08-14","value":256000000.0},{"date":"2024-08-15","value":320000000.0},{"date":"2024-08-16","value":320000000.0},{"date":"2024-08-17","value":320000000.0},{"date":"2024-08-18","value":320000000.0},{"date":"2024-08-19","value":320000000.0},{"date":"2024-08-20","value":320000000.0},{"date":"2024-08-21","value":320000000.0},{"date":"2024-08-22","value":320000000.0},{"date":"2024-08-23","value":320000000.0},{"date":"2024-08-24","value":320000000.0},{"date":"2024-08-25","value":320000000.0},{"date":"2024-08-26","value":320000000.0},{"date":"2024-08-27","value":320000000.0},{"date":"2024-08-28","value":320000000.0},{"date":"2024-08-29","value":320000000.0},{"date":"2024-08-30","value":320000000.0},{"date":"2024-08-31","value":320000000.0},{"date":"2024-09-01","value":320000000.0},{"date":"2024-09-02","value":320000000.0},{"date":"2024-09-03","value":320000000.0},{"date":"2024-09-04","value":320000000.0},{"date":"2024-09-05","value":320000000.0},{"date":"2024-09-06","value":320000000.0},{"date":"2024-09-07","value":320000000.0},{"date":"2024-09-08","value":320000000.0},{"date":"2024-09-09","value":320000000.0},{"date":"2024-09-10","value":320000000.0},{"date":"2024-09-11","value":320000000.0},{"date":"2024-09-12","value":320000000.0},{"date":"2024-09-13","value":320000000.0},{"date":"2024-09-14","value":320000000.0},{"date":"2024-09-15","value":384000000.0},{"date":"2024-09-16","value":384000000.0},{"date":"2024-09-17","value":384000000.0},{"date":"2024-09-18","value":384000000.0},{"date":"2024-09-19","value":384000000.0},{"date":"2024-09-20","value":384000000.0},{"date":"2024-09-21","value":384000000.0},{"date":"2024-09-22","value":384000000.0},{"date":"2024-09-23","value":384000000.0},{"date":"2024-09-24","value":384000000.0},{"date":"2024-09-25","value":384000000.0},{"date":"2024-09-26","value":384000000.0},{"date":"2024-09-27","value":384000000.0},{"date":"2024-09-28","value":384000000.0},{"date":"2024-09-29","value":384000000.0},{"date":"2024-09-30","value":384000000.0},{"date":"2024-10-01","value":384000000.0},{"date":"2024-10-02","value":384000000.0},{"date":"2024-10-03","value":384000000.0},{"date":"2024-10-04","value":384000000.0},{"date":"2024-10-05","value":384000000.0},{"date":"2024-10-06","value":384000000.0},{"date":"2024-10-07","value":384000000.0},{"date":"2024-10-08","value":384000000.0},{"date":"2024-10-09","value":384000000.0},{"date":"2024-10-10","value":384000000.0},{"date":"2024-10-11","value":384000000.0},{"date":"2024-10-12","value":384000000.0},{"date":"2024-10-13","value":384000000.0},{"date":"2024-10-14","value":384000000.0},{"date":"2024-10-15","value":448000000.0},{"date":"2024-10-16","value":448000000.0},{"date":"2024-10-17","value":448000000.0},{"date":"2024-10-18","value":448000000.0},{"date":"2024-10-19","value":448000000.0},{"date":"2024-10-20","value":448000000.0},{"date":"2024-10-21","value":448000000.0},{"date":"2024-10-22","value":448000000.0},{"date":"2024-10-23","value":448000000.0},{"date":"2024-10-24","value":448000000.0},{"date":"2024-10-25","value":448000000.0},{"date":"2024-10-26","value":448000000.0},{"date":"2024-10-27","value":448000000.0},{"date":"2024-10-28","value":448000000.0},{"date":"2024-10-29","value":448000000.0},{"date":"2024-10-30","value":448000000.0},{"date":"2024-10-31","value":448000000.0},{"date":"2024-11-01","value":448000000.0},{"date":"2024-11-02","value":448000000.0},{"date":"2024-11-03","value":448000000.0},{"date":"2024-11-04","value":448000000.0},{"date":"2024-11-05","value":448000000.0},{"date":"2024-11-06","value":448000000.0},{"date":"2024-11-07","value":448000000.0},{"date":"2024-11-08","value":448000000.0},{"date":"2024-11-09","value":448000000.0},{"date":"2024-11-10","value":448000000.0},{"date":"2024-11-11","value":448000000.0},{"date":"2024-11-12","value":448000000.0},{"date":"2024-11-13","value":448000000.0},{"date":"2024-11-14","value":448000000.0},{"date":"2024-11-15","value":512000000.0},{"date":"2024-11-16","value":512000000.0},{"date":"2024-11-17","value":512000000.0},{"date":"2024-11-18","value":512000000.0},{"date":"2024-11-19","value":512000000.0},{"date":"2024-11-20","value":512000000.0},{"date":"2024-11-21","value":512000000.0},{"date":"2024-11-22","value":512000000.0},{"date":"2024-11-23","value":512000000.0},{"date":"2024-11-24","value":512000000.0},{"date":"2024-11-25","value":512000000.0},{"date":"2024-11-26","value":512000000.0},{"date":"2024-11-27","value":512000000.0},{"date":"2024-11-28","value":512000000.0},{"date":"2024-11-29","value":512000000.0},{"date":"2024-11-30","value":512000000.0},{"date":"2024-12-01","value":512000000.0},{"date":"2024-12-02","value":512000000.0},{"date":"2024-12-03","value":512000000.0},{"date":"2024-12-04","value":512000000.0},{"date":"2024-12-05","value":512000000.0},{"date":"2024-12-06","value":512000000.0},{"date":"2024-12-07","value":512000000.0},{"date":"2024-12-08","value":512000000.0},{"date":"2024-12-09","value":512000000.0},{"date":"2024-12-10","value":512000000.0},{"date":"2024-12-11","value":512000000.0},{"date":"2024-12-12","value":512000000.0},{"date":"2024-12-13","value":512000000.0},{"date":"2024-12-14","value":512000000.0},{"date":"2024-12-15","value":576000000.0},{"date":"2024-12-16","value":576000000.0},{"date":"2024-12-17","value":576000000.0},{"date":"2024-12-18","value":576000000.0},{"date":"2024-12-19","value":576000000.0},{"date":"2024-12-20","value":576000000.0},{"date":"2024-12-21","value":576000000.0},{"date":"2024-12-22","value":576000000.0},{"date":"2024-12-23","value":576000000.0},{"date":"2024-12-24","value":576000000.0},{"date":"2024-12-25","value":576000000.0},{"date":"2024-12-26","value":576000000.0},{"date":"2024-12-27","value":576000000.0},{"date":"2024-12-28","value":576000000.0},{"date":"2024-12-29","value":576000000.0},{"date":"2024-12-30","value":576000000.0},{"date":"2024-12-31","value":576000000.0},{"date":"2025-01-01","value":576000000.0},{"date":"2025-01-02","value":576000000.0},{"date":"2025-01-03","value":576000000.0},{"date":"2025-01-04","value":576000000.0},{"date":"2025-01-05","value":576000000.0},{"date":"2025-01-06","value":576000000.0},{"date":"2025-01-07","value":576000000.0},{"date":"2025-01-08","value":576000000.0},{"date":"2025-01-09","value":576000000.0},{"date":"2025-01-10","value":576000000.0},{"date":"2025-01-11","value":576000000.0},{"date":"2025-01-12","value":576000000.0},{"date":"2025-01-13","value":576000000.0},{"date":"2025-01-14","value":576000000.0},{"date":"2025-01-15","value":640000000.0},{"date":"2025-01-16","value":640000000.0},{"date":"2025-01-17","value":640000000.0},{"date":"2025-01-18","value":640000000.0},{"date":"2025-01-19","value":640000000.0},{"date":"2025-01-20","value":640000000.0},{"date":"2025-01-21","value":640000000.0},{"date":"2025-01-22","value":640000000.0},{"date":"2025-01-23","value":640000000.0},{"date":"2025-01-24","value":640000000.0},{"date":"2025-01-25","value":640000000.0},{"date":"2025-01-26","value":640000000.0},{"date":"2025-01-27","value":640000000.0},{"date":"2025-01-28","value":640000000.0},{"date":"2025-01-29","value":640000000.0},{"date":"2025-01-30","value":640000000.0},{"date":"2025-01-31","value":640000000.0},{"date":"2025-02-01","value":640000000.0},{"date":"2025-02-02","value":640000000.0},{"date":"2025-02-03","value":640000000.0},{"date":"2025-02-04","value":640000000.0},{"date":"2025-02-05","value":640000000.0},{"date":"2025-02-06","value":640000000.0},{"date":"2025-02-07","value":640000000.0},{"date":"2025-02-08","value":640000000.0},{"date":"2025-02-09","value":640000000.0},{"date":"2025-02-10","value":640000000.0},{"date":"2025-02-11","value":640000000.0},{"date":"2025-02-12","value":640000000.0},{"date":"2025-02-13","value":640000000.0},{"date":"2025-02-14","value":640000000.0},{"date":"2025-02-15","value":704000000.0},{"date":"2025-02-16","value":704000000.0},{"date":"2025-02-17","value":704000000.0},{"date":"2025-02-18","value":704000000.0},{"date":"2025-02-19","value":704000000.0},{"date":"2025-02-20","value":704000000.0},{"date":"2025-02-21","value":704000000.0},{"date":"2025-02-22","value":704000000.0},{"date":"2025-02-23","value":704000000.0},{"date":"2025-02-24","value":704000000.0},{"date":"2025-02-25","value":704000000.0},{"date":"2025-02-26","value":704000000.0},{"date":"2025-02-27","value":704000000.0},{"date":"2025-02-28","value":704000000.0},{"date":"2025-03-01","value":704000000.0},{"date":"2025-03-02","value":704000000.0},{"date":"2025-03-03","value":704000000.0},{"date":"2025-03-04","value":704000000.0},{"date":"2025-03-05","value":704000000.0},{"date":"2025-03-06","value":704000000.0},{"date":"2025-03-07","value":704000000.0},{"date":"2025-03-08","value":704000000.0},{"date":"2025-03-09","value":704000000.0},{"date":"2025-03-10","value":704000000.0},{"date":"2025-03-11","value":704000000.0},{"date":"2025-03-12","value":704000000.0},{"date":"2025-03-13","value":704000000.0},{"date":"2025-03-14","value":704000000.0},{"date":"2025-03-15","value":768000000.0},{"date":"2025-03-16","value":768000000.0},{"date":"2025-03-17","value":768000000.0},{"date":"2025-03-18","value":768000000.0},{"date":"2025-03-19","value":768000000.0},{"date":"2025-03-20","value":768000000.0},{"date":"2025-03-21","value":768000000.0},{"date":"2025-03-22","value":768000000.0},{"date":"2025-03-23","value":768000000.0},{"date":"2025-03-24","value":768000000.0},{"date":"2025-03-25","value":768000000.0},{"date":"2025-03-26","value":768000000.0},{"date":"2025-03-27","value":768000000.0},{"date":"2025-03-28","value":768000000.0},{"date":"2025-03-29","value":768000000.0},{"date":"2025-03-30","value":768000000.0},{"date":"2025-03-31","value":768000000.0},{"date":"2025-04-01","value":768000000.0},{"date":"2025-04-02","value":768000000.0},{"date":"2025-04-03","value":768000000.0},{"date":"2025-04-04","value":768000000.0},{"date":"2025-04-05","value":768000000.0},{"date":"2025-04-06","value":768000000.0},{"date":"2025-04-07","value":768000000.0},{"date":"2025-04-08","value":768000000.0},{"date":"2025-04-09","value":768000000.0},{"date":"2025-04-10","value":768000000.0},{"date":"2025-04-11","value":768000000.0},{"date":"2025-04-12","value":768000000.0},{"date":"2025-04-13","value":768000000.0},{"date":"2025-04-14","value":768000000.0},{"date":"2025-04-15","value":895000000.0},{"date":"2025-04-16","value":895000000.0},{"date":"2025-04-17","value":895000000.0},{"date":"2025-04-18","value":895000000.0},{"date":"2025-04-19","value":895000000.0},{"date":"2025-04-20","value":895000000.0},{"date":"2025-04-21","value":895000000.0},{"date":"2025-04-22","value":895000000.0},{"date":"2025-04-23","value":895000000.0},{"date":"2025-04-24","value":895000000.0},{"date":"2025-04-25","value":895000000.0},{"date":"2025-04-26","value":895000000.0},{"date":"2025-04-27","value":895000000.0},{"date":"2025-04-28","value":895000000.0},{"date":"2025-04-29","value":895000000.0},{"date":"2025-04-30","value":895000000.0},{"date":"2025-05-01","value":895000000.0},{"date":"2025-05-02","value":895000000.0},{"date":"2025-05-03","value":895000000.0},{"date":"2025-05-04","value":895000000.0},{"date":"2025-05-05","value":895000000.0},{"date":"2025-05-06","value":895000000.0},{"date":"2025-05-07","value":895000000.0},{"date":"2025-05-08","value":895000000.0},{"date":"2025-05-09","value":895000000.0},{"date":"2025-05-10","value":895000000.0},{"date":"2025-05-11","value":895000000.0},{"date":"2025-05-12","value":895000000.0},{"date":"2025-05-13","value":895000000.0},{"date":"2025-05-14","value":895000000.0},{"date":"2025-05-15","value":1022000000.0},{"date":"2025-05-16","value":1022000000.0},{"date":"2025-05-17","value":1022000000.0},{"date":"2025-05-18","value":1022000000.0},{"date":"2025-05-19","value":1022000000.0},{"date":"2025-05-20","value":1022000000.0},{"date":"2025-05-21","value":1022000000.0},{"date":"2025-05-22","value":1022000000.0},{"date":"2025-05-23","value":1022000000.0},{"date":"2025-05-24","value":1022000000.0},{"date":"2025-05-25","value":1022000000.0},{"date":"2025-05-26","value":1022000000.0},{"date":"2025-05-27","value":1022000000.0},{"date":"2025-05-28","value":1022000000.0},{"date":"2025-05-29","value":1022000000.0},{"date":"2025-05-30","value":1022000000.0},{"date":"2025-05-31","value":1022000000.0},{"date":"2025-06-01","value":1022000000.0},{"date":"2025-06-02","value":1022000000.0},{"date":"2025-06-03","value":1022000000.0},{"date":"2025-06-04","value":1022000000.0},{"date":"2025-06-05","value":1022000000.0},{"date":"2025-06-06","value":1022000000.0},{"date":"2025-06-07","value":1022000000.0},{"date":"2025-06-08","value":1022000000.0},{"date":"2025-06-09","value":1022000000.0},{"date":"2025-06-10","value":1022000000.0},{"date":"2025-06-11","value":1022000000.0},{"date":"2025-06-12","value":1022000000.0},{"date":"2025-06-13","value":1022000000.0},{"date":"2025-06-14","value":1022000000.0},{"date":"2025-06-15","value":1149000000.0},{"date":"2025-06-16","value":1149000000.0},{"date":"2025-06-17","value":1149000000.0},{"date":"2025-06-18","value":1149000000.0},{"date":"2025-06-19","value":1149000000.0},{"date":"2025-06-20","value":1149000000.0},{"date":"2025-06-21","value":1149000000.0},{"date":"2025-06-22","value":1149000000.0},{"date":"2025-06-23","value":1149000000.0},{"date":"2025-06-24","value":1149000000.0},{"date":"2025-06-25","value":1149000000.0},{"date":"2025-06-26","value":1149000000.0},{"date":"2025-06-27","value":1149000000.0},{"date":"2025-06-28","value":1149000000.0},{"date":"2025-06-29","value":1149000000.0},{"date":"2025-06-30","value":1149000000.0},{"date":"2025-07-01","value":1149000000.0},{"date":"2025-07-02","value":1149000000.0},{"date":"2025-07-03","value":1149000000.0},{"date":"2025-07-04","value":1149000000.0},{"date":"2025-07-05","value":1149000000.0},{"date":"2025-07-06","value":1149000000.0},{"date":"2025-07-07","value":1149000000.0},{"date":"2025-07-08","value":1149000000.0},{"date":"2025-07-09","value":1149000000.0},{"date":"2025-07-10","value":1149000000.0},{"date":"2025-07-11","value":1149000000.0},{"date":"2025-07-12","value":1149000000.0},{"date":"2025-07-13","value":1149000000.0},{"date":"2025-07-14","value":1149000000.0},{"date":"2025-07-15","value":1276000000.0},{"date":"2025-07-16","value":1276000000.0},{"date":"2025-07-17","value":1276000000.0},{"date":"2025-07-18","value":1276000000.0},{"date":"2025-07-19","value":1276000000.0},{"date":"2025-07-20","value":1276000000.0},{"date":"2025-07-21","value":1276000000.0},{"date":"2025-07-22","value":1276000000.0},{"date":"2025-07-23","value":1276000000.0},{"date":"2025-07-24","value":1276000000.0},{"date":"2025-07-25","value":1276000000.0},{"date":"2025-07-26","value":1276000000.0},{"date":"2025-07-27","value":1276000000.0},{"date":"2025-07-28","value":1276000000.0},{"date":"2025-07-29","value":1276000000.0},{"date":"2025-07-30","value":1276000000.0},{"date":"2025-07-31","value":1276000000.0},{"date":"2025-08-01","value":1276000000.0},{"date":"2025-08-02","value":1276000000.0},{"date":"2025-08-03","value":1276000000.0},{"date":"2025-08-04","value":1276000000.0},{"date":"2025-08-05","value":1276000000.0},{"date":"2025-08-06","value":1276000000.0},{"date":"2025-08-07","value":1276000000.0},{"date":"2025-08-08","value":1276000000.0},{"date":"2025-08-09","value":1276000000.0},{"date":"2025-08-10","value":1276000000.0},{"date":"2025-08-11","value":1276000000.0},{"date":"2025-08-12","value":1276000000.0},{"date":"2025-08-13","value":1276000000.0},{"date":"2025-08-14","value":1276000000.0},{"date":"2025-08-15","value":1403000000.0},{"date":"2025-08-16","value":1403000000.0},{"date":"2025-08-17","value":1403000000.0},{"date":"2025-08-18","value":1403000000.0},{"date":"2025-08-19","value":1403000000.0},{"date":"2025-08-20","value":1403000000.0},{"date":"2025-08-21","value":1403000000.0},{"date":"2025-08-22","value":1403000000.0},{"date":"2025-08-23","value":1403000000.0},{"date":"2025-08-24","value":1403000000.0},{"date":"2025-08-25","value":1403000000.0},{"date":"2025-08-26","value":1403000000.0},{"date":"2025-08-27","value":1403000000.0},{"date":"2025-08-28","value":1403000000.0},{"date":"2025-08-29","value":1403000000.0},{"date":"2025-08-30","value":1403000000.0},{"date":"2025-08-31","value":1403000000.0},{"date":"2025-09-01","value":1403000000.0},{"date":"2025-09-02","value":1403000000.0},{"date":"2025-09-03","value":1403000000.0},{"date":"2025-09-04","value":1403000000.0},{"date":"2025-09-05","value":1403000000.0},{"date":"2025-09-06","value":1403000000.0},{"date":"2025-09-07","value":1403000000.0},{"date":"2025-09-08","value":1403000000.0},{"date":"2025-09-09","value":1403000000.0},{"date":"2025-09-10","value":1403000000.0},{"date":"2025-09-11","value":1403000000.0},{"date":"2025-09-12","value":1403000000.0},{"date":"2025-09-13","value":1403000000.0},{"date":"2025-09-14","value":1403000000.0},{"date":"2025-09-15","value":1530000000.0},{"date":"2025-09-16","value":1530000000.0},{"date":"2025-09-17","value":1530000000.0},{"date":"2025-09-18","value":1530000000.0},{"date":"2025-09-19","value":1530000000.0},{"date":"2025-09-20","value":1530000000.0},{"date":"2025-09-21","value":1530000000.0},{"date":"2025-09-22","value":1530000000.0},{"date":"2025-09-23","value":1530000000.0},{"date":"2025-09-24","value":1530000000.0},{"date":"2025-09-25","value":1530000000.0},{"date":"2025-09-26","value":1530000000.0},{"date":"2025-09-27","value":1530000000.0},{"date":"2025-09-28","value":1530000000.0},{"date":"2025-09-29","value":1530000000.0},{"date":"2025-09-30","value":1530000000.0},{"date":"2025-10-01","value":1530000000.0},{"date":"2025-10-02","value":1530000000.0},{"date":"2025-10-03","value":1530000000.0},{"date":"2025-10-04","value":1530000000.0},{"date":"2025-10-05","value":1530000000.0},{"date":"2025-10-06","value":1530000000.0},{"date":"2025-10-07","value":1530000000.0},{"date":"2025-10-08","value":1530000000.0},{"date":"2025-10-09","value":1530000000.0},{"date":"2025-10-10","value":1530000000.0},{"date":"2025-10-11","value":1530000000.0},{"date":"2025-10-12","value":1530000000.0},{"date":"2025-10-13","value":1530000000.0},{"date":"2025-10-14","value":1530000000.0},{"date":"2025-10-15","value":1657000000.0},{"date":"2025-10-16","value":1657000000.0},{"date":"2025-10-17","value":1657000000.0},{"date":"2025-10-18","value":1657000000.0},{"date":"2025-10-19","value":1657000000.0},{"date":"2025-10-20","value":1657000000.0},{"date":"2025-10-21","value":1657000000.0},{"date":"2025-10-22","value":1657000000.0},{"date":"2025-10-23","value":1657000000.0},{"date":"2025-10-24","value":1657000000.0},{"date":"2025-10-25","value":1657000000.0},{"date":"2025-10-26","value":1657000000.0},{"date":"2025-10-27","value":1657000000.0},{"date":"2025-10-28","value":1657000000.0},{"date":"2025-10-29","value":1657000000.0},{"date":"2025-10-30","value":1657000000.0},{"date":"2025-10-31","value":1657000000.0},{"date":"2025-11-01","value":1657000000.0},{"date":"2025-11-02","value":1657000000.0},{"date":"2025-11-03","value":1657000000.0},{"date":"2025-11-04","value":1657000000.0},{"date":"2025-11-05","value":1657000000.0},{"date":"2025-11-06","value":1657000000.0},{"date":"2025-11-07","value":1657000000.0},{"date":"2025-11-08","value":1657000000.0},{"date":"2025-11-09","value":1657000000.0},{"date":"2025-11-10","value":1657000000.0},{"date":"2025-11-11","value":1657000000.0},{"date":"2025-11-12","value":1657000000.0},{"date":"2025-11-13","value":1657000000.0},{"date":"2025-11-14","value":1657000000.0},{"date":"2025-11-15","value":1784000000.0},{"date":"2025-11-16","value":1784000000.0},{"date":"2025-11-17","value":1784000000.0},{"date":"2025-11-18","value":1784000000.0},{"date":"2025-11-19","value":1784000000.0},{"date":"2025-11-20","value":1784000000.0},{"date":"2025-11-21","value":1784000000.0},{"date":"2025-11-22","value":1784000000.0},{"date":"2025-11-23","value":1784000000.0},{"date":"2025-11-24","value":1784000000.0},{"date":"2025-11-25","value":1784000000.0},{"date":"2025-11-26","value":1784000000.0},{"date":"2025-11-27","value":1784000000.0},{"date":"2025-11-28","value":1784000000.0},{"date":"2025-11-29","value":1784000000.0},{"date":"2025-11-30","value":1784000000.0},{"date":"2025-12-01","value":1784000000.0},{"date":"2025-12-02","value":1784000000.0},{"date":"2025-12-03","value":1784000000.0},{"date":"2025-12-04","value":1784000000.0},{"date":"2025-12-05","value":1784000000.0},{"date":"2025-12-06","value":1784000000.0},{"date":"2025-12-07","value":1784000000.0},{"date":"2025-12-08","value":1784000000.0},{"date":"2025-12-09","value":1784000000.0},{"date":"2025-12-10","value":1784000000.0},{"date":"2025-12-11","value":1784000000.0},{"date":"2025-12-12","value":1784000000.0},{"date":"2025-12-13","value":1784000000.0},{"date":"2025-12-14","value":1784000000.0},{"date":"2025-12-15","value":1911000000.0},{"date":"2025-12-16","value":1911000000.0},{"date":"2025-12-17","value":1911000000.0},{"date":"2025-12-18","value":1911000000.0},{"date":"2025-12-19","value":1911000000.0},{"date":"2025-12-20","value":1911000000.0},{"date":"2025-12-21","value":1911000000.0},{"date":"2025-12-22","value":1911000000.0},{"date":"2025-12-23","value":1911000000.0},{"date":"2025-12-24","value":1911000000.0},{"date":"2025-12-25","value":1911000000.0},{"date":"2025-12-26","value":1911000000.0},{"date":"2025-12-27","value":1911000000.0},{"date":"2025-12-28","value":1911000000.0},{"date":"2025-12-29","value":1911000000.0},{"date":"2025-12-30","value":1911000000.0},{"date":"2025-12-31","value":1911000000.0},{"date":"2026-01-01","value":1911000000.0},{"date":"2026-01-02","value":1911000000.0},{"date":"2026-01-03","value":1911000000.0},{"date":"2026-01-04","value":1911000000.0},{"date":"2026-01-05","value":1911000000.0},{"date":"2026-01-06","value":1911000000.0},{"date":"2026-01-07","value":1911000000.0},{"date":"2026-01-08","value":1911000000.0},{"date":"2026-01-09","value":1911000000.0},{"date":"2026-01-10","value":1911000000.0},{"date":"2026-01-11","value":1911000000.0},{"date":"2026-01-12","value":1911000000.0},{"date":"2026-01-13","value":1911000000.0},{"date":"2026-01-14","value":1911000000.0},{"date":"2026-01-15","value":2038000000.0},{"date":"2026-01-16","value":2038000000.0},{"date":"2026-01-17","value":2038000000.0},{"date":"2026-01-18","value":2038000000.0},{"date":"2026-01-19","value":2038000000.0},{"date":"2026-01-20","value":2038000000.0},{"date":"2026-01-21","value":2038000000.0},{"date":"2026-01-22","value":2038000000.0},{"date":"2026-01-23","value":2038000000.0},{"date":"2026-01-24","value":2038000000.0},{"date":"2026-01-25","value":2038000000.0},{"date":"2026-01-26","value":2038000000.0},{"date":"2026-01-27","value":2038000000.0},{"date":"2026-01-28","value":2038000000.0},{"date":"2026-01-29","value":2038000000.0},{"date":"2026-01-30","value":2038000000.0},{"date":"2026-01-31","value":2038000000.0},{"date":"2026-02-01","value":2038000000.0},{"date":"2026-02-02","value":2038000000.0},{"date":"2026-02-03","value":2038000000.0},{"date":"2026-02-04","value":2038000000.0},{"date":"2026-02-05","value":2038000000.0},{"date":"2026-02-06","value":2038000000.0},{"date":"2026-02-07","value":2038000000.0},{"date":"2026-02-08","value":2038000000.0},{"date":"2026-02-09","value":2038000000.0},{"date":"2026-02-10","value":2038000000.0},{"date":"2026-02-11","value":2038000000.0},{"date":"2026-02-12","value":2038000000.0},{"date":"2026-02-13","value":2038000000.0},{"date":"2026-02-14","value":2038000000.0},{"date":"2026-02-15","value":2165000000.0},{"date":"2026-02-16","value":2165000000.0},{"date":"2026-02-17","value":2165000000.0},{"date":"2026-02-18","value":2165000000.0},{"date":"2026-02-19","value":2165000000.0},{"date":"2026-02-20","value":2165000000.0},{"date":"2026-02-21","value":2165000000.0},{"date":"2026-02-22","value":2165000000.0},{"date":"2026-02-23","value":2165000000.0},{"date":"2026-02-24","value":2165000000.0},{"date":"2026-02-25","value":2165000000.0},{"date":"2026-02-26","value":2165000000.0},{"date":"2026-02-27","value":2165000000.0},{"date":"2026-02-28","value":2165000000.0},{"date":"2026-03-01","value":2165000000.0},{"date":"2026-03-02","value":2165000000.0},{"date":"2026-03-03","value":2165000000.0},{"date":"2026-03-04","value":2165000000.0},{"date":"2026-03-05","value":2165000000.0},{"date":"2026-03-06","value":2165000000.0},{"date":"2026-03-07","value":2165000000.0},{"date":"2026-03-08","value":2165000000.0},{"date":"2026-03-09","value":2165000000.0},{"date":"2026-03-10","value":2165000000.0},{"date":"2026-03-11","value":2165000000.0},{"date":"2026-03-12","value":2165000000.0},{"date":"2026-03-13","value":2165000000.0},{"date":"2026-03-14","value":2165000000.0},{"date":"2026-03-15","value":2292000000.0},{"date":"2026-03-16","value":2292000000.0},{"date":"2026-03-17","value":2292000000.0},{"date":"2026-03-18","value":2292000000.0},{"date":"2026-03-19","value":2292000000.0},{"date":"2026-03-20","value":2292000000.0},{"date":"2026-03-21","value":2292000000.0},{"date":"2026-03-22","value":2292000000.0},{"date":"2026-03-23","value":2292000000.0},{"date":"2026-03-24","value":2292000000.0},{"date":"2026-03-25","value":2292000000.0},{"date":"2026-03-26","value":2292000000.0},{"date":"2026-03-27","value":2292000000.0},{"date":"2026-03-28","value":2292000000.0},{"date":"2026-03-29","value":2292000000.0},{"date":"2026-03-30","value":2292000000.0},{"date":"2026-03-31","value":2292000000.0},{"date":"2026-04-01","value":2292000000.0},{"date":"2026-04-02","value":2292000000.0},{"date":"2026-04-03","value":2292000000.0},{"date":"2026-04-04","value":2292000000.0},{"date":"2026-04-05","value":2292000000.0},{"date":"2026-04-06","value":2292000000.0},{"date":"2026-04-07","value":2292000000.0},{"date":"2026-04-08","value":2292000000.0},{"date":"2026-04-09","value":2292000000.0},{"date":"2026-04-10","value":2292000000.0},{"date":"2026-04-11","value":2292000000.0},{"date":"2026-04-12","value":2292000000.0},{"date":"2026-04-13","value":2292000000.0},{"date":"2026-04-14","value":2292000000.0},{"date":"2026-04-15","value":2419000000.0},{"date":"2026-04-16","value":2419000000.0},{"date":"2026-04-17","value":2419000000.0},{"date":"2026-04-18","value":2419000000.0},{"date":"2026-04-19","value":2419000000.0},{"date":"2026-04-20","value":2419000000.0},{"date":"2026-04-21","value":2419000000.0},{"date":"2026-04-22","value":2419000000.0},{"date":"2026-04-23","value":2419000000.0},{"date":"2026-04-24","value":2419000000.0},{"date":"2026-04-25","value":2419000000.0},{"date":"2026-04-26","value":2419000000.0},{"date":"2026-04-27","value":2419000000.0},{"date":"2026-04-28","value":2419000000.0},{"date":"2026-04-29","value":2419000000.0},{"date":"2026-04-30","value":2419000000.0},{"date":"2026-05-01","value":2419000000.0},{"date":"2026-05-02","value":2419000000.0},{"date":"2026-05-03","value":2419000000.0},{"date":"2026-05-04","value":2419000000.0},{"date":"2026-05-05","value":2419000000.0},{"date":"2026-05-06","value":2419000000.0},{"date":"2026-05-07","value":2419000000.0},{"date":"2026-05-08","value":2419000000.0},{"date":"2026-05-09","value":2419000000.0},{"date":"2026-05-10","value":2419000000.0},{"date":"2026-05-11","value":2419000000.0},{"date":"2026-05-12","value":2419000000.0},{"date":"2026-05-13","value":2419000000.0},{"date":"2026-05-14","value":2419000000.0},{"date":"2026-05-15","value":2546000000.0},{"date":"2026-05-16","value":2546000000.0},{"date":"2026-05-17","value":2546000000.0},{"date":"2026-05-18","value":2546000000.0},{"date":"2026-05-19","value":2546000000.0},{"date":"2026-05-20","value":2546000000.0},{"date":"2026-05-21","value":2546000000.0},{"date":"2026-05-22","value":2546000000.0},{"date":"2026-05-23","value":2546000000.0},{"date":"2026-05-24","value":2546000000.0},{"date":"2026-05-25","value":2546000000.0},{"date":"2026-05-26","value":2546000000.0},{"date":"2026-05-27","value":2546000000.0},{"date":"2026-05-28","value":2546000000.0},{"date":"2026-05-29","value":2546000000.0},{"date":"2026-05-30","value":2546000000.0},{"date":"2026-05-31","value":2546000000.0},{"date":"2026-06-01","value":2546000000.0},{"date":"2026-06-02","value":2546000000.0},{"date":"2026-06-03","value":2546000000.0},{"date":"2026-06-04","value":2546000000.0},{"date":"2026-06-05","value":2546000000.0},{"date":"2026-06-06","value":2546000000.0},{"date":"2026-06-07","value":2546000000.0},{"date":"2026-06-08","value":2546000000.0},{"date":"2026-06-09","value":2546000000.0},{"date":"2026-06-10","value":2546000000.0},{"date":"2026-06-11","value":2546000000.0},{"date":"2026-06-12","value":2546000000.0},{"date":"2026-06-13","value":2546000000.0},{"date":"2026-06-14","value":2546000000.0},{"date":"2026-06-15","value":2673000000.0},{"date":"2026-06-16","value":2673000000.0},{"date":"2026-06-17","value":2673000000.0},{"date":"2026-06-18","value":2673000000.0},{"date":"2026-06-19","value":2673000000.0},{"date":"2026-06-20","value":2673000000.0},{"date":"2026-06-21","value":2673000000.0},{"date":"2026-06-22","value":2673000000.0},{"date":"2026-06-23","value":2673000000.0},{"date":"2026-06-24","value":2673000000.0},{"date":"2026-06-25","value":2673000000.0},{"date":"2026-06-26","value":2673000000.0},{"date":"2026-06-27","value":2673000000.0},{"date":"2026-06-28","value":2673000000.0},{"date":"2026-06-29","value":2673000000.0},{"date":"2026-06-30","value":2673000000.0},{"date":"2026-07-01","value":2673000000.0},{"date":"2026-07-02","value":2673000000.0},{"date":"2026-07-03","value":2673000000.0},{"date":"2026-07-04","value":2673000000.0},{"date":"2026-07-05","value":2673000000.0},{"date":"2026-07-06","value":2673000000.0},{"date":"2026-07-07","value":2673000000.0},{"date":"2026-07-08","value":2673000000.0},{"date":"2026-07-09","value":2673000000.0},{"date":"2026-07-10","value":2673000000.0},{"date":"2026-07-11","value":2673000000.0},{"date":"2026-07-12","value":2673000000.0},{"date":"2026-07-13","value":2673000000.0},{"date":"2026-07-14","value":2673000000.0},{"date":"2026-07-15","value":2800000000.0},{"date":"2026-07-16","value":2800000000.0},{"date":"2026-07-17","value":2800000000.0},{"date":"2026-07-18","value":2800000000.0},{"date":"2026-07-19","value":2800000000.0},{"date":"2026-07-20","value":2800000000.0},{"date":"2026-07-21","value":2800000000.0},{"date":"2026-07-22","value":2800000000.0},{"date":"2026-07-23","value":2800000000.0},{"date":"2026-07-24","value":2800000000.0},{"date":"2026-07-25","value":2800000000.0},{"date":"2026-07-26","value":2800000000.0},{"date":"2026-07-27","value":2800000000.0},{"date":"2026-07-28","value":2800000000.0},{"date":"2026-07-29","value":2800000000.0},{"date":"2026-07-30","value":2800000000.0},{"date":"2026-07-31","value":2800000000.0},{"date":"2026-08-01","value":2800000000.0},{"date":"2026-08-02","value":2800000000.0},{"date":"2026-08-03","value":2800000000.0},{"date":"2026-08-04","value":2800000000.0},{"date":"2026-08-05","value":2800000000.0},{"date":"2026-08-06","value":2800000000.0},{"date":"2026-08-07","value":2800000000.0},{"date":"2026-08-08","value":2800000000.0},{"date":"2026-08-09","value":2800000000.0},{"date":"2026-08-10","value":2800000000.0},{"date":"2026-08-11","value":2800000000.0},{"date":"2026-08-12","value":2800000000.0},{"date":"2026-08-13","value":2800000000.0},{"date":"2026-08-14","value":2800000000.0},{"date":"2026-08-15","value":2927000000.0},{"date":"2026-08-16","value":2927000000.0},{"date":"2026-08-17","value":2927000000.0},{"date":"2026-08-18","value":2927000000.0},{"date":"2026-08-19","value":2927000000.0},{"date":"2026-08-20","value":2927000000.0},{"date":"2026-08-21","value":2927000000.0},{"date":"2026-08-22","value":2927000000.0},{"date":"2026-08-23","value":2927000000.0},{"date":"2026-08-24","value":2927000000.0},{"date":"2026-08-25","value":2927000000.0},{"date":"2026-08-26","value":2927000000.0},{"date":"2026-08-27","value":2927000000.0},{"date":"2026-08-28","value":2927000000.0},{"date":"2026-08-29","value":2927000000.0},{"date":"2026-08-30","value":2927000000.0},{"date":"2026-08-31","value":2927000000.0},{"date":"2026-09-01","value":2927000000.0},{"date":"2026-09-02","value":2927000000.0},{"date":"2026-09-03","value":2927000000.0},{"date":"2026-09-04","value":2927000000.0},{"date":"2026-09-05","value":2927000000.0},{"date":"2026-09-06","value":2927000000.0},{"date":"2026-09-07","value":2927000000.0},{"date":"2026-09-08","value":2927000000.0},{"date":"2026-09-09","value":2927000000.0},{"date":"2026-09-10","value":2927000000.0},{"date":"2026-09-11","value":2927000000.0},{"date":"2026-09-12","value":2927000000.0},{"date":"2026-09-13","value":2927000000.0},{"date":"2026-09-14","value":2927000000.0},{"date":"2026-09-15","value":3054000000.0},{"date":"2026-09-16","value":3054000000.0},{"date":"2026-09-17","value":3054000000.0},{"date":"2026-09-18","value":3054000000.0},{"date":"2026-09-19","value":3054000000.0},{"date":"2026-09-20","value":3054000000.0},{"date":"2026-09-21","value":3054000000.0},{"date":"2026-09-22","value":3054000000.0},{"date":"2026-09-23","value":3054000000.0},{"date":"2026-09-24","value":3054000000.0},{"date":"2026-09-25","value":3054000000.0},{"date":"2026-09-26","value":3054000000.0},{"date":"2026-09-27","value":3054000000.0},{"date":"2026-09-28","value":3054000000.0},{"date":"2026-09-29","value":3054000000.0},{"date":"2026-09-30","value":3054000000.0},{"date":"2026-10-01","value":3054000000.0},{"date":"2026-10-02","value":3054000000.0},{"date":"2026-10-03","value":3054000000.0},{"date":"2026-10-04","value":3054000000.0},{"date":"2026-10-05","value":3054000000.0},{"date":"2026-10-06","value":3054000000.0},{"date":"2026-10-07","value":3054000000.0},{"date":"2026-10-08","value":3054000000.0},{"date":"2026-10-09","value":3054000000.0},{"date":"2026-10-10","value":3054000000.0},{"date":"2026-10-11","value":3054000000.0},{"date":"2026-10-12","value":3054000000.0},{"date":"2026-10-13","value":3054000000.0},{"date":"2026-10-14","value":3054000000.0},{"date":"2026-10-15","value":3181000000.0},{"date":"2026-10-16","value":3181000000.0},{"date":"2026-10-17","value":3181000000.0},{"date":"2026-10-18","value":3181000000.0},{"date":"2026-10-19","value":3181000000.0},{"date":"2026-10-20","value":3181000000.0},{"date":"2026-10-21","value":3181000000.0},{"date":"2026-10-22","value":3181000000.0},{"date":"2026-10-23","value":3181000000.0},{"date":"2026-10-24","value":3181000000.0},{"date":"2026-10-25","value":3181000000.0},{"date":"2026-10-26","value":3181000000.0},{"date":"2026-10-27","value":3181000000.0},{"date":"2026-10-28","value":3181000000.0},{"date":"2026-10-29","value":3181000000.0},{"date":"2026-10-30","value":3181000000.0},{"date":"2026-10-31","value":3181000000.0},{"date":"2026-11-01","value":3181000000.0},{"date":"2026-11-02","value":3181000000.0},{"date":"2026-11-03","value":3181000000.0},{"date":"2026-11-04","value":3181000000.0},{"date":"2026-11-05","value":3181000000.0},{"date":"2026-11-06","value":3181000000.0},{"date":"2026-11-07","value":3181000000.0},{"date":"2026-11-08","value":3181000000.0},{"date":"2026-11-09","value":3181000000.0},{"date":"2026-11-10","value":3181000000.0},{"date":"2026-11-11","value":3181000000.0},{"date":"2026-11-12","value":3181000000.0},{"date":"2026-11-13","value":3181000000.0},{"date":"2026-11-14","value":3181000000.0},{"date":"2026-11-15","value":3308000000.0},{"date":"2026-11-16","value":3308000000.0},{"date":"2026-11-17","value":3308000000.0},{"date":"2026-11-18","value":3308000000.0},{"date":"2026-11-19","value":3308000000.0},{"date":"2026-11-20","value":3308000000.0},{"date":"2026-11-21","value":3308000000.0},{"date":"2026-11-22","value":3308000000.0},{"date":"2026-11-23","value":3308000000.0},{"date":"2026-11-24","value":3308000000.0},{"date":"2026-11-25","value":3308000000.0},{"date":"2026-11-26","value":3308000000.0},{"date":"2026-11-27","value":3308000000.0},{"date":"2026-11-28","value":3308000000.0},{"date":"2026-11-29","value":3308000000.0},{"date":"2026-11-30","value":3308000000.0},{"date":"2026-12-01","value":3308000000.0},{"date":"2026-12-02","value":3308000000.0},{"date":"2026-12-03","value":3308000000.0},{"date":"2026-12-04","value":3308000000.0},{"date":"2026-12-05","value":3308000000.0},{"date":"2026-12-06","value":3308000000.0},{"date":"2026-12-07","value":3308000000.0},{"date":"2026-12-08","value":3308000000.0},{"date":"2026-12-09","value":3308000000.0},{"date":"2026-12-10","value":3308000000.0},{"date":"2026-12-11","value":3308000000.0},{"date":"2026-12-12","value":3308000000.0},{"date":"2026-12-13","value":3308000000.0},{"date":"2026-12-14","value":3308000000.0},{"date":"2026-12-15","value":3435000000.0},{"date":"2026-12-16","value":3435000000.0},{"date":"2026-12-17","value":3435000000.0},{"date":"2026-12-18","value":3435000000.0},{"date":"2026-12-19","value":3435000000.0},{"date":"2026-12-20","value":3435000000.0},{"date":"2026-12-21","value":3435000000.0},{"date":"2026-12-22","value":3435000000.0},{"date":"2026-12-23","value":3435000000.0},{"date":"2026-12-24","value":3435000000.0},{"date":"2026-12-25","value":3435000000.0},{"date":"2026-12-26","value":3435000000.0},{"date":"2026-12-27","value":3435000000.0},{"date":"2026-12-28","value":3435000000.0},{"date":"2026-12-29","value":3435000000.0},{"date":"2026-12-30","value":3435000000.0},{"date":"2026-12-31","value":3435000000.0},{"date":"2027-01-01","value":3435000000.0},{"date":"2027-01-02","value":3435000000.0},{"date":"2027-01-03","value":3435000000.0},{"date":"2027-01-04","value":3435000000.0},{"date":"2027-01-05","value":3435000000.0},{"date":"2027-01-06","value":3435000000.0},{"date":"2027-01-07","value":3435000000.0},{"date":"2027-01-08","value":3435000000.0},{"date":"2027-01-09","value":3435000000.0},{"date":"2027-01-10","value":3435000000.0},{"date":"2027-01-11","value":3435000000.0},{"date":"2027-01-12","value":3435000000.0},{"date":"2027-01-13","value":3435000000.0},{"date":"2027-01-14","value":3435000000.0},{"date":"2027-01-15","value":3562000000.0},{"date":"2027-01-16","value":3562000000.0},{"date":"2027-01-17","value":3562000000.0},{"date":"2027-01-18","value":3562000000.0},{"date":"2027-01-19","value":3562000000.0},{"date":"2027-01-20","value":3562000000.0},{"date":"2027-01-21","value":3562000000.0},{"date":"2027-01-22","value":3562000000.0},{"date":"2027-01-23","value":3562000000.0},{"date":"2027-01-24","value":3562000000.0},{"date":"2027-01-25","value":3562000000.0},{"date":"2027-01-26","value":3562000000.0},{"date":"2027-01-27","value":3562000000.0},{"date":"2027-01-28","value":3562000000.0},{"date":"2027-01-29","value":3562000000.0},{"date":"2027-01-30","value":3562000000.0},{"date":"2027-01-31","value":3562000000.0},{"date":"2027-02-01","value":3562000000.0},{"date":"2027-02-02","value":3562000000.0},{"date":"2027-02-03","value":3562000000.0},{"date":"2027-02-04","value":3562000000.0},{"date":"2027-02-05","value":3562000000.0},{"date":"2027-02-06","value":3562000000.0},{"date":"2027-02-07","value":3562000000.0},{"date":"2027-02-08","value":3562000000.0},{"date":"2027-02-09","value":3562000000.0},{"date":"2027-02-10","value":3562000000.0},{"date":"2027-02-11","value":3562000000.0},{"date":"2027-02-12","value":3562000000.0},{"date":"2027-02-13","value":3562000000.0},{"date":"2027-02-14","value":3562000000.0},{"date":"2027-02-15","value":3689000000.0},{"date":"2027-02-16","value":3689000000.0},{"date":"2027-02-17","value":3689000000.0},{"date":"2027-02-18","value":3689000000.0},{"date":"2027-02-19","value":3689000000.0},{"date":"2027-02-20","value":3689000000.0},{"date":"2027-02-21","value":3689000000.0},{"date":"2027-02-22","value":3689000000.0},{"date":"2027-02-23","value":3689000000.0},{"date":"2027-02-24","value":3689000000.0},{"date":"2027-02-25","value":3689000000.0},{"date":"2027-02-26","value":3689000000.0},{"date":"2027-02-27","value":3689000000.0},{"date":"2027-02-28","value":3689000000.0},{"date":"2027-03-01","value":3689000000.0},{"date":"2027-03-02","value":3689000000.0},{"date":"2027-03-03","value":3689000000.0},{"date":"2027-03-04","value":3689000000.0},{"date":"2027-03-05","value":3689000000.0},{"date":"2027-03-06","value":3689000000.0},{"date":"2027-03-07","value":3689000000.0},{"date":"2027-03-08","value":3689000000.0},{"date":"2027-03-09","value":3689000000.0},{"date":"2027-03-10","value":3689000000.0},{"date":"2027-03-11","value":3689000000.0},{"date":"2027-03-12","value":3689000000.0},{"date":"2027-03-13","value":3689000000.0},{"date":"2027-03-14","value":3689000000.0},{"date":"2027-03-15","value":3816000000.0},{"date":"2027-03-16","value":3816000000.0},{"date":"2027-03-17","value":3816000000.0},{"date":"2027-03-18","value":3816000000.0},{"date":"2027-03-19","value":3816000000.0},{"date":"2027-03-20","value":3816000000.0},{"date":"2027-03-21","value":3816000000.0},{"date":"2027-03-22","value":3816000000.0},{"date":"2027-03-23","value":3816000000.0},{"date":"2027-03-24","value":3816000000.0},{"date":"2027-03-25","value":3816000000.0},{"date":"2027-03-26","value":3816000000.0},{"date":"2027-03-27","value":3816000000.0},{"date":"2027-03-28","value":3816000000.0},{"date":"2027-03-29","value":3816000000.0},{"date":"2027-03-30","value":3816000000.0},{"date":"2027-03-31","value":3816000000.0},{"date":"2027-04-01","value":3816000000.0},{"date":"2027-04-02","value":3816000000.0},{"date":"2027-04-03","value":3816000000.0},{"date":"2027-04-04","value":3816000000.0},{"date":"2027-04-05","value":3816000000.0},{"date":"2027-04-06","value":3816000000.0},{"date":"2027-04-07","value":3816000000.0},{"date":"2027-04-08","value":3816000000.0},{"date":"2027-04-09","value":3816000000.0},{"date":"2027-04-10","value":3816000000.0},{"date":"2027-04-11","value":3816000000.0},{"date":"2027-04-12","value":3816000000.0},{"date":"2027-04-13","value":3816000000.0},{"date":"2027-04-14","value":3816000000.0},{"date":"2027-04-15","value":3816000000.0},{"date":"2027-04-16","value":3816000000.0},{"date":"2027-04-17","value":3816000000.0},{"date":"2027-04-18","value":3816000000.0},{"date":"2027-04-19","value":3816000000.0},{"date":"2027-04-20","value":3816000000.0},{"date":"2027-04-21","value":3816000000.0},{"date":"2027-04-22","value":3816000000.0},{"date":"2027-04-23","value":3816000000.0},{"date":"2027-04-24","value":3816000000.0},{"date":"2027-04-25","value":3816000000.0},{"date":"2027-04-26","value":3816000000.0},{"date":"2027-04-27","value":3816000000.0},{"date":"2027-04-28","value":3816000000.0},{"date":"2027-04-29","value":3816000000.0},{"date":"2027-04-30","value":3816000000.0},{"date":"2027-05-01","value":3816000000.0},{"date":"2027-05-02","value":3816000000.0},{"date":"2027-05-03","value":3816000000.0},{"date":"2027-05-04","value":3816000000.0},{"date":"2027-05-05","value":3816000000.0},{"date":"2027-05-06","value":3816000000.0},{"date":"2027-05-07","value":3816000000.0},{"date":"2027-05-08","value":3816000000.0},{"date":"2027-05-09","value":3816000000.0},{"date":"2027-05-10","value":3816000000.0},{"date":"2027-05-11","value":3816000000.0},{"date":"2027-05-12","value":3816000000.0},{"date":"2027-05-13","value":3816000000.0},{"date":"2027-05-14","value":3816000000.0},{"date":"2027-05-15","value":3816000000.0},{"date":"2027-05-16","value":3816000000.0},{"date":"2027-05-17","value":3816000000.0},{"date":"2027-05-18","value":3816000000.0},{"date":"2027-05-19","value":3816000000.0},{"date":"2027-05-20","value":3816000000.0},{"date":"2027-05-21","value":3816000000.0},{"date":"2027-05-22","value":3816000000.0},{"date":"2027-05-23","value":3816000000.0},{"date":"2027-05-24","value":3816000000.0},{"date":"2027-05-25","value":3816000000.0},{"date":"2027-05-26","value":3816000000.0},{"date":"2027-05-27","value":3816000000.0},{"date":"2027-05-28","value":3816000000.0},{"date":"2027-05-29","value":3816000000.0},{"date":"2027-05-30","value":3816000000.0},{"date":"2027-05-31","value":3816000000.0},{"date":"2027-06-01","value":3816000000.0},{"date":"2027-06-02","value":3816000000.0},{"date":"2027-06-03","value":3816000000.0},{"date":"2027-06-04","value":3816000000.0},{"date":"2027-06-05","value":3816000000.0},{"date":"2027-06-06","value":3816000000.0},{"date":"2027-06-07","value":3816000000.0},{"date":"2027-06-08","value":3816000000.0},{"date":"2027-06-09","value":3816000000.0},{"date":"2027-06-10","value":3816000000.0},{"date":"2027-06-11","value":3816000000.0},{"date":"2027-06-12","value":3816000000.0},{"date":"2027-06-13","value":3816000000.0},{"date":"2027-06-14","value":3816000000.0},{"date":"2027-06-15","value":3816000000.0},{"date":"2027-06-16","value":3816000000.0},{"date":"2027-06-17","value":3816000000.0},{"date":"2027-06-18","value":3816000000.0},{"date":"2027-06-19","value":3816000000.0},{"date":"2027-06-20","value":3816000000.0},{"date":"2027-06-21","value":3816000000.0},{"date":"2027-06-22","value":3816000000.0},{"date":"2027-06-23","value":3816000000.0},{"date":"2027-06-24","value":3816000000.0},{"date":"2027-06-25","value":3816000000.0},{"date":"2027-06-26","value":3816000000.0},{"date":"2027-06-27","value":3816000000.0},{"date":"2027-06-28","value":3816000000.0},{"date":"2027-06-29","value":3816000000.0},{"date":"2027-06-30","value":3816000000.0},{"date":"2027-07-01","value":3816000000.0},{"date":"2027-07-02","value":3816000000.0},{"date":"2027-07-03","value":3816000000.0},{"date":"2027-07-04","value":3816000000.0},{"date":"2027-07-05","value":3816000000.0},{"date":"2027-07-06","value":3816000000.0},{"date":"2027-07-07","value":3816000000.0},{"date":"2027-07-08","value":3816000000.0},{"date":"2027-07-09","value":3816000000.0},{"date":"2027-07-10","value":3816000000.0},{"date":"2027-07-11","value":3816000000.0},{"date":"2027-07-12","value":3816000000.0},{"date":"2027-07-13","value":3816000000.0},{"date":"2027-07-14","value":3816000000.0},{"date":"2027-07-15","value":3816000000.0},{"date":"2027-07-16","value":3816000000.0},{"date":"2027-07-17","value":3816000000.0},{"date":"2027-07-18","value":3816000000.0},{"date":"2027-07-19","value":3816000000.0},{"date":"2027-07-20","value":3816000000.0},{"date":"2027-07-21","value":3816000000.0},{"date":"2027-07-22","value":3816000000.0},{"date":"2027-07-23","value":3816000000.0},{"date":"2027-07-24","value":3816000000.0},{"date":"2027-07-25","value":3816000000.0},{"date":"2027-07-26","value":3816000000.0},{"date":"2027-07-27","value":3816000000.0},{"date":"2027-07-28","value":3816000000.0},{"date":"2027-07-29","value":3816000000.0},{"date":"2027-07-30","value":3816000000.0},{"date":"2027-07-31","value":3816000000.0},{"date":"2027-08-01","value":3816000000.0},{"date":"2027-08-02","value":3816000000.0},{"date":"2027-08-03","value":3816000000.0},{"date":"2027-08-04","value":3816000000.0},{"date":"2027-08-05","value":3816000000.0},{"date":"2027-08-06","value":3816000000.0},{"date":"2027-08-07","value":3816000000.0},{"date":"2027-08-08","value":3816000000.0},{"date":"2027-08-09","value":3816000000.0},{"date":"2027-08-10","value":3816000000.0},{"date":"2027-08-11","value":3816000000.0},{"date":"2027-08-12","value":3816000000.0},{"date":"2027-08-13","value":3816000000.0},{"date":"2027-08-14","value":3816000000.0},{"date":"2027-08-15","value":3816000000.0},{"date":"2027-08-16","value":3816000000.0},{"date":"2027-08-17","value":3816000000.0},{"date":"2027-08-18","value":3816000000.0},{"date":"2027-08-19","value":3816000000.0},{"date":"2027-08-20","value":3816000000.0},{"date":"2027-08-21","value":3816000000.0},{"date":"2027-08-22","value":3816000000.0},{"date":"2027-08-23","value":3816000000.0},{"date":"2027-08-24","value":3816000000.0},{"date":"2027-08-25","value":3816000000.0},{"date":"2027-08-26","value":3816000000.0},{"date":"2027-08-27","value":3816000000.0},{"date":"2027-08-28","value":3816000000.0},{"date":"2027-08-29","value":3816000000.0},{"date":"2027-08-30","value":3816000000.0},{"date":"2027-08-31","value":3816000000.0},{"date":"2027-09-01","value":3816000000.0},{"date":"2027-09-02","value":3816000000.0},{"date":"2027-09-03","value":3816000000.0},{"date":"2027-09-04","value":3816000000.0},{"date":"2027-09-05","value":3816000000.0},{"date":"2027-09-06","value":3816000000.0},{"date":"2027-09-07","value":3816000000.0},{"date":"2027-09-08","value":3816000000.0},{"date":"2027-09-09","value":3816000000.0},{"date":"2027-09-10","value":3816000000.0},{"date":"2027-09-11","value":3816000000.0},{"date":"2027-09-12","value":3816000000.0},{"date":"2027-09-13","value":3816000000.0},{"date":"2027-09-14","value":3816000000.0},{"date":"2027-09-15","value":3816000000.0},{"date":"2027-09-16","value":3816000000.0},{"date":"2027-09-17","value":3816000000.0},{"date":"2027-09-18","value":3816000000.0},{"date":"2027-09-19","value":3816000000.0},{"date":"2027-09-20","value":3816000000.0},{"date":"2027-09-21","value":3816000000.0},{"date":"2027-09-22","value":3816000000.0},{"date":"2027-09-23","value":3816000000.0},{"date":"2027-09-24","value":3816000000.0},{"date":"2027-09-25","value":3816000000.0},{"date":"2027-09-26","value":3816000000.0},{"date":"2027-09-27","value":3816000000.0},{"date":"2027-09-28","value":3816000000.0},{"date":"2027-09-29","value":3816000000.0},{"date":"2027-09-30","value":3816000000.0},{"date":"2027-10-01","value":3816000000.0},{"date":"2027-10-02","value":3816000000.0},{"date":"2027-10-03","value":3816000000.0},{"date":"2027-10-04","value":3816000000.0},{"date":"2027-10-05","value":3816000000.0},{"date":"2027-10-06","value":3816000000.0},{"date":"2027-10-07","value":3816000000.0},{"date":"2027-10-08","value":3816000000.0},{"date":"2027-10-09","value":3816000000.0},{"date":"2027-10-10","value":3816000000.0},{"date":"2027-10-11","value":3816000000.0}],"analysis":{"all":{"models":{"levels":{"status":"ok","n":908,"small_sample":false,"r2":0.878156,"coefficients":{"intercept":20.11900199,"log_supply":-1.06674429},"holdout_r2":0.823801},"linear":{"status":"ok","n":963,"small_sample":false,"r2":0.451988,"coefficients":{"intercept":0.83631961,"supply_millions":-0.0003667},"holdout_r2":-2.046082},"returns":{"status":"ok","n":902,"small_sample":false,"r2":0.000295,"coefficients":{"intercept":-0.01703702,"release_fraction":-0.05038455},"holdout_r2":-0.000119},"market":{"status":"ok","n":902,"small_sample":false,"r2":0.286048,"coefficients":{"intercept":-0.0187122,"release_fraction":-0.12014492,"market_return":1.31487493},"holdout_r2":0.309731}},"events":[{"id":"starknet-2024-04-15-monthly-vesting","date":"2024-04-15","session_date":"2024-04-15","before":-20.8791,"after":-9.2166,"path":[{"session":-5,"return":25.2587},{"session":-4,"return":23.0076},{"session":-3,"return":2.7557},{"session":-2,"return":-4.105},{"session":-1,"return":0.0},{"session":0,"return":-9.4386},{"session":1,"return":-14.2759},{"session":2,"return":-17.2183},{"session":3,"return":-15.7381},{"session":4,"return":-18.5659},{"session":5,"return":-9.2166}],"market_adjusted":-8.0844,"volatility_ratio":0.8534,"turn":false,"independent_window":true},{"id":"starknet-2024-05-15-monthly-vesting","date":"2024-05-15","session_date":"2024-05-15","before":-8.824,"after":4.7421,"path":[{"session":-5,"return":4.7402},{"session":-4,"return":5.9438},{"session":-3,"return":3.9197},{"session":-2,"return":2.4599},{"session":-1,"return":0.0},{"session":0,"return":3.1737},{"session":1,"return":-3.9859},{"session":2,"return":0.2514},{"session":3,"return":0.2312},{"session":4,"return":-8.3919},{"session":5,"return":4.7421}],"market_adjusted":-11.3342,"volatility_ratio":3.9722,"turn":true,"independent_window":true},{"id":"starknet-2024-06-15-monthly-vesting","date":"2024-06-15","session_date":"2024-06-15","before":-19.2752,"after":-23.3291,"path":[{"session":-5,"return":18.5409},{"session":-4,"return":9.8017},{"session":-3,"return":13.62},{"session":-2,"return":4.5991},{"session":-1,"return":0.0},{"session":0,"return":-1.0158},{"session":1,"return":-0.8918},{"session":2,"return":-15.6685},{"session":3,"return":-21.835},{"session":4,"return":-22.355},{"session":5,"return":-23.3291}],"market_adjusted":-21.5379,"volatility_ratio":1.3716,"turn":false,"independent_window":true},{"id":"starknet-2024-07-15-monthly-vesting","date":"2024-07-15","session_date":"2024-07-15","before":-1.9525,"after":2.9033,"path":[{"session":-5,"return":0.9508},{"session":-4,"return":-5.1605},{"session":-3,"return":-5.9362},{"session":-2,"return":-4.8493},{"session":-1,"return":0.0},{"session":0,"return":4.573},{"session":1,"return":4.7165},{"session":2,"return":0.0079},{"session":3,"return":-2.958},{"session":4,"return":-0.6219},{"session":5,"return":2.9033}],"market_adjusted":-7.5854,"volatility_ratio":0.8992,"turn":true,"independent_window":true},{"id":"starknet-2024-08-15-monthly-vesting","date":"2024-08-15","session_date":"2024-08-15","before":4.9669,"after":-12.2246,"path":[{"session":-5,"return":-1.5541},{"session":-4,"return":-9.7155},{"session":-3,"return":1.3313},{"session":-2,"return":-0.0578},{"session":-1,"return":0.0},{"session":0,"return":-8.9999},{"session":1,"return":-11.9841},{"session":2,"return":-10.0326},{"session":3,"return":-10.7886},{"session":4,"return":-10.5821},{"session":5,"return":-12.2246}],"market_adjusted":-12.6937,"volatility_ratio":0.5467,"turn":true,"independent_window":true},{"id":"starknet-2024-09-15-monthly-vesting","date":"2024-09-15","session_date":"2024-09-15","before":-7.4301,"after":0.5493,"path":[{"session":-5,"return":0.042},{"session":-4,"return":-3.7599},{"session":-3,"return":0.6194},{"session":-2,"return":2.4535},{"session":-1,"return":0.0},{"session":0,"return":-2.4956},{"session":1,"return":-7.2821},{"session":2,"return":-5.3406},{"session":3,"return":-2.7455},{"session":4,"return":-1.97},{"session":5,"return":0.5493}],"market_adjusted":-4.7633,"volatility_ratio":0.6654,"turn":true,"independent_window":true},{"id":"starknet-2024-10-15-monthly-vesting","date":"2024-10-15","session_date":"2024-10-15","before":17.4964,"after":-1.7877,"path":[{"session":-5,"return":-11.748},{"session":-4,"return":-7.9428},{"session":-3,"return":-4.2142},{"session":-2,"return":-4.6175},{"session":-1,"return":0.0},{"session":0,"return":-3.5982},{"session":1,"return":-6.1178},{"session":2,"return":-10.9986},{"session":3,"return":-8.2751},{"session":4,"return":-7.3755},{"session":5,"return":-1.7877}],"market_adjusted":-6.2628,"volatility_ratio":2.073,"turn":true,"independent_window":true},{"id":"starknet-2024-11-15-monthly-vesting","date":"2024-11-15","session_date":"2024-11-15","before":-4.4872,"after":3.6806,"path":[{"session":-5,"return":5.4187},{"session":-4,"return":26.4708},{"session":-3,"return":16.7236},{"session":-2,"return":8.4568},{"session":-1,"return":0.0},{"session":0,"return":3.5583},{"session":1,"return":8.2441},{"session":2,"return":4.0078},{"session":3,"return":16.9758},{"session":4,"return":10.6492},{"session":5,"return":3.6806}],"market_adjusted":-4.4443,"volatility_ratio":0.6336,"turn":true,"independent_window":true},{"id":"starknet-2024-12-15-monthly-vesting","date":"2024-12-15","session_date":"2024-12-15","before":-0.255,"after":-19.6694,"path":[{"session":-5,"return":-1.0465},{"session":-4,"return":5.1632},{"session":-3,"return":5.9702},{"session":-2,"return":5.6177},{"session":-1,"return":0.0},{"session":0,"return":3.7728},{"session":1,"return":0.8862},{"session":2,"return":-6.0018},{"session":3,"return":-15.5948},{"session":4,"return":-21.5321},{"session":5,"return":-19.6694}],"market_adjusted":-16.1013,"volatility_ratio":1.3855,"turn":false,"independent_window":true},{"id":"starknet-2025-01-15-monthly-vesting","date":"2025-01-15","session_date":"2025-01-15","before":0.618,"after":-11.2889,"path":[{"session":-5,"return":1.7839},{"session":-4,"return":1.3105},{"session":-3,"return":0.0364},{"session":-2,"return":-4.4948},{"session":-1,"return":0.0},{"session":0,"return":4.2032},{"session":1,"return":-1.2335},{"session":2,"return":5.885},{"session":3,"return":-2.2219},{"session":4,"return":-10.2931},{"session":5,"return":-11.2889}],"market_adjusted":-16.9683,"volatility_ratio":1.8279,"turn":true,"independent_window":true},{"id":"starknet-2025-02-15-monthly-vesting","date":"2025-02-15","session_date":"2025-02-15","before":0.4172,"after":-1.9593,"path":[{"session":-5,"return":2.7137},{"session":-4,"return":-1.6438},{"session":-3,"return":2.7296},{"session":-2,"return":-2.2719},{"session":-1,"return":0.0},{"session":0,"return":-4.342},{"session":1,"return":-3.8935},{"session":2,"return":-3.6812},{"session":3,"return":-7.8322},{"session":4,"return":-5.8625},{"session":5,"return":-1.9593}],"market_adjusted":-2.8054,"volatility_ratio":0.7853,"turn":true,"independent_window":true},{"id":"starknet-2025-03-15-monthly-vesting","date":"2025-03-15","session_date":"2025-03-15","before":13.2706,"after":-4.4292,"path":[{"session":-5,"return":-16.9749},{"session":-4,"return":-10.5517},{"session":-3,"return":-4.108},{"session":-2,"return":-3.0293},{"session":-1,"return":0.0},{"session":0,"return":6.7108},{"session":1,"return":0.3673},{"session":2,"return":3.3175},{"session":3,"return":-0.2529},{"session":4,"return":0.4494},{"session":5,"return":-4.4292}],"market_adjusted":-4.6652,"volatility_ratio":0.8984,"turn":true,"independent_window":true},{"id":"starknet-2025-04-15-monthly-vesting","date":"2025-04-15","session_date":"2025-04-15","before":-12.2301,"after":10.5059,"path":[{"session":-5,"return":6.473},{"session":-4,"return":10.3198},{"session":-3,"return":10.6689},{"session":-2,"return":3.0893},{"session":-1,"return":0.0},{"session":0,"return":4.9966},{"session":1,"return":-1.7692},{"session":2,"return":-0.3772},{"session":3,"return":2.588},{"session":4,"return":8.1264},{"session":5,"return":10.5059}],"market_adjusted":9.7585,"volatility_ratio":0.9478,"turn":true,"independent_window":true},{"id":"starknet-2025-05-15-monthly-vesting","date":"2025-05-15","session_date":"2025-05-15","before":4.3457,"after":-14.9404,"path":[{"session":-5,"return":6.4197},{"session":-4,"return":0.2259},{"session":-3,"return":0.372},{"session":-2,"return":9.0768},{"session":-1,"return":0.0},{"session":0,"return":-11.6452},{"session":1,"return":-13.6324},{"session":2,"return":-16.9767},{"session":3,"return":-9.0098},{"session":4,"return":-15.4011},{"session":5,"return":-14.9404}],"market_adjusted":-18.0809,"volatility_ratio":0.8642,"turn":true,"independent_window":true},{"id":"starknet-2025-06-15-monthly-vesting","date":"2025-06-15","session_date":"2025-06-15","before":-14.6126,"after":-9.689,"path":[{"session":-5,"return":24.9271},{"session":-4,"return":15.6536},{"session":-3,"return":6.0124},{"session":-2,"return":2.2654},{"session":-1,"return":0.0},{"session":0,"return":-0.737},{"session":1,"return":0.5712},{"session":2,"return":-4.7461},{"session":3,"return":-3.7252},{"session":4,"return":-6.4847},{"session":5,"return":-9.689}],"market_adjusted":-7.6384,"volatility_ratio":0.4469,"turn":false,"independent_window":true},{"id":"starknet-2025-07-15-monthly-vesting","date":"2025-07-15","session_date":"2025-07-15","before":12.5392,"after":8.1958,"path":[{"session":-5,"return":0.5714},{"session":-4,"return":5.1114},{"session":-3,"return":-0.8944},{"session":-2,"return":1.3007},{"session":-1,"return":0.0},{"session":0,"return":7.1107},{"session":1,"return":4.8257},{"session":2,"return":2.8498},{"session":3,"return":0.9222},{"session":4,"return":3.3409},{"session":5,"return":8.1958}],"market_adjusted":10.3225,"volatility_ratio":0.5694,"turn":false,"independent_window":true},{"id":"starknet-2025-08-15-monthly-vesting","date":"2025-08-15","session_date":"2025-08-15","before":-4.6011,"after":5.3404,"path":[{"session":-5,"return":3.7967},{"session":-4,"return":-2.7066},{"session":-3,"return":5.8782},{"session":-2,"return":14.4608},{"session":-1,"return":0.0},{"session":0,"return":0.1793},{"session":1,"return":4.5169},{"session":2,"return":6.2831},{"session":3,"return":1.4418},{"session":4,"return":-1.7457},{"session":5,"return":5.3404}],"market_adjusted":8.7916,"volatility_ratio":0.4681,"turn":true,"independent_window":true},{"id":"starknet-2025-09-15-monthly-vesting","date":"2025-09-15","session_date":"2025-09-15","before":0.7223,"after":-1.3408,"path":[{"session":-5,"return":1.0335},{"session":-4,"return":2.5952},{"session":-3,"return":3.3457},{"session":-2,"return":4.7829},{"session":-1,"return":0.0},{"session":0,"return":-0.2717},{"session":1,"return":2.665},{"session":2,"return":4.6607},{"session":3,"return":4.2403},{"session":4,"return":-3.0095},{"session":5,"return":-1.3408}],"market_adjusted":-1.6132,"volatility_ratio":1.3457,"turn":true,"independent_window":true},{"id":"starknet-2025-10-15-monthly-vesting","date":"2025-10-15","session_date":"2025-10-15","before":-18.9407,"after":1.053,"path":[{"session":-5,"return":-14.012},{"session":-4,"return":-9.4977},{"session":-3,"return":2.1162},{"session":-2,"return":3.8692},{"session":-1,"return":0.0},{"session":0,"return":-7.0158},{"session":1,"return":-9.2362},{"session":2,"return":-13.7709},{"session":3,"return":-13.608},{"session":4,"return":-10.4223},{"session":5,"return":1.053}],"market_adjusted":3.2894,"volatility_ratio":0.3723,"turn":true,"independent_window":true},{"id":"starknet-2025-11-15-monthly-vesting","date":"2025-11-15","session_date":"2025-11-15","before":14.0322,"after":32.2364,"path":[{"session":-5,"return":-1.5632},{"session":-4,"return":-13.9091},{"session":-3,"return":-18.7655},{"session":-2,"return":-12.1868},{"session":-1,"return":0.0},{"session":0,"return":20.787},{"session":1,"return":28.9497},{"session":2,"return":15.5144},{"session":3,"return":21.975},{"session":4,"return":46.8697},{"session":5,"return":32.2364}],"market_adjusted":40.4632,"volatility_ratio":1.1366,"turn":false,"independent_window":true},{"id":"starknet-2025-12-15-monthly-vesting","date":"2025-12-15","session_date":"2025-12-15","before":-10.6221,"after":-20.3677,"path":[{"session":-5,"return":5.3111},{"session":-4,"return":3.2659},{"session":-3,"return":2.2133},{"session":-2,"return":2.4386},{"session":-1,"return":0.0},{"session":0,"return":-5.2183},{"session":1,"return":-8.0589},{"session":2,"return":-15.3234},{"session":3,"return":-22.2669},{"session":4,"return":-19.002},{"session":5,"return":-20.3677}],"market_adjusted":-20.5591,"volatility_ratio":2.0122,"turn":false,"independent_window":true},{"id":"starknet-2026-01-15-monthly-vesting","date":"2026-01-15","session_date":"2026-01-15","before":5.9505,"after":-13.1753,"path":[{"session":-5,"return":-8.0413},{"session":-4,"return":-8.3117},{"session":-3,"return":-8.8842},{"session":-2,"return":-1.1539},{"session":-1,"return":0.0},{"session":0,"return":-5.1622},{"session":1,"return":-4.1209},{"session":2,"return":-4.6776},{"session":3,"return":-6.6643},{"session":4,"return":-7.5646},{"session":5,"return":-13.1753}],"market_adjusted":-4.2838,"volatility_ratio":0.6929,"turn":true,"independent_window":true},{"id":"starknet-2026-02-15-monthly-vesting","date":"2026-02-15","session_date":"2026-02-15","before":6.7078,"after":-10.1009,"path":[{"session":-5,"return":-10.1922},{"session":-4,"return":-10.0233},{"session":-3,"return":-7.5752},{"session":-2,"return":-3.609},{"session":-1,"return":0.0},{"session":0,"return":-5.199},{"session":1,"return":-4.37},{"session":2,"return":-6.1813},{"session":3,"return":-10.8484},{"session":4,"return":-13.3683},{"session":5,"return":-10.1009}],"market_adjusted":-7.5751,"volatility_ratio":1.0153,"turn":true,"independent_window":true},{"id":"starknet-2026-03-15-monthly-vesting","date":"2026-03-15","session_date":"2026-03-15","before":2.1109,"after":-9.5033,"path":[{"session":-5,"return":0.6222},{"session":-4,"return":1.9428},{"session":-3,"return":4.7846},{"session":-2,"return":3.2685},{"session":-1,"return":0.0},{"session":0,"return":0.673},{"session":1,"return":5.0564},{"session":2,"return":2.5142},{"session":3,"return":-4.8888},{"session":4,"return":-7.5249},{"session":5,"return":-9.5033}],"market_adjusted":-8.5315,"volatility_ratio":1.4757,"turn":true,"independent_window":true},{"id":"starknet-2026-04-15-monthly-vesting","date":"2026-04-15","session_date":"2026-04-15","before":-5.2132,"after":13.3192,"path":[{"session":-5,"return":8.8515},{"session":-4,"return":9.9428},{"session":-3,"return":2.1484},{"session":-2,"return":4.303},{"session":-1,"return":0.0},{"session":0,"return":6.529},{"session":1,"return":13.2695},{"session":2,"return":14.8271},{"session":3,"return":10.2879},{"session":4,"return":5.6088},{"session":5,"return":13.3192}],"market_adjusted":11.0398,"volatility_ratio":1.1666,"turn":true,"independent_window":true},{"id":"starknet-2026-05-15-monthly-vesting","date":"2026-05-15","session_date":"2026-05-15","before":-12.5198,"after":-6.5432,"path":[{"session":-5,"return":12.3329},{"session":-4,"return":8.4702},{"session":-3,"return":5.7164},{"session":-2,"return":1.645},{"session":-1,"return":0.0},{"session":0,"return":-5.2019},{"session":1,"return":-9.2066},{"session":2,"return":-12.2295},{"session":3,"return":-12.4061},{"session":4,"return":-14.5118},{"session":5,"return":-6.5432}],"market_adjusted":-2.1096,"volatility_ratio":5.0909,"turn":false,"independent_window":true},{"id":"starknet-2026-06-15-monthly-vesting","date":"2026-06-15","session_date":"2026-06-15","before":2.3672,"after":-3.8345,"path":[{"session":-5,"return":-6.8141},{"session":-4,"return":-3.3552},{"session":-3,"return":-5.5668},{"session":-2,"return":-2.6404},{"session":-1,"return":0.0},{"session":0,"return":1.9817},{"session":1,"return":-1.1156},{"session":2,"return":-3.5066},{"session":3,"return":-0.4176},{"session":4,"return":-3.7644},{"session":5,"return":-3.8345}],"market_adjusted":-1.5963,"volatility_ratio":0.7391,"turn":true,"independent_window":true},{"id":"starknet-2026-07-15-monthly-vesting","date":"2026-07-15","session_date":"2026-07-15","before":-4.0539,"after":0.2686,"path":[{"session":-5,"return":5.4201},{"session":-4,"return":5.4098},{"session":-3,"return":2.7789},{"session":-2,"return":-0.5337},{"session":-1,"return":0.0},{"session":0,"return":-0.699},{"session":1,"return":-2.8271},{"session":2,"return":-4.084},{"session":3,"return":0.6749},{"session":4,"return":-1.0882},{"session":5,"return":0.2686}],"market_adjusted":-0.1531,"volatility_ratio":1.3593,"turn":true,"independent_window":true},{"id":"starknet-2026-08-15-monthly-vesting","date":"2026-08-15","session_date":"2026-08-15","before":-2.1628,"after":11.6406,"path":[{"session":-5,"return":4.7476},{"session":-4,"return":0.7093},{"session":-3,"return":-1.4665},{"session":-2,"return":-0.4656},{"session":-1,"return":0.0},{"session":0,"return":0.0609},{"session":1,"return":2.0496},{"session":2,"return":0.074},{"session":3,"return":-2.2802},{"session":4,"return":4.9086},{"session":5,"return":11.6406}],"market_adjusted":-4.3294,"volatility_ratio":1.5749,"turn":true,"independent_window":true},{"id":"starknet-2026-09-15-monthly-vesting","date":"2026-09-15","session_date":"2026-09-15","before":-7.84,"after":68.1596,"path":[{"session":-5,"return":-3.0991},{"session":-4,"return":-0.9949},{"session":-3,"return":0.208},{"session":-2,"return":-3.2828},{"session":-1,"return":0.0},{"session":0,"return":-7.4635},{"session":1,"return":-3.2135},{"session":2,"return":0.3397},{"session":3,"return":53.1667},{"session":4,"return":54.7544},{"session":5,"return":68.1596}],"market_adjusted":64.3481,"volatility_ratio":2.8845,"turn":true,"independent_window":true}],"event_count":30,"mean_after":-0.3602,"mean_before":-2.3451,"turns":22,"window":["2024-02-20","2026-10-09"],"benchmark":"BTC","as_of":"current_reconstruction"},"1y":{"models":{"levels":{"status":"ok","n":364,"small_sample":false,"r2":0.757139,"coefficients":{"intercept":51.86422238,"log_supply":-2.54548698},"holdout_r2":0.56065},"linear":{"status":"ok","n":364,"small_sample":false,"r2":0.596213,"coefficients":{"intercept":0.22606694,"supply_millions":-7.126e-05},"holdout_r2":-0.595862},"returns":{"status":"ok","n":358,"small_sample":false,"r2":0.002289,"coefficients":{"intercept":-0.01242328,"release_fraction":0.58896377},"holdout_r2":0.000464},"market":{"status":"ok","n":358,"small_sample":false,"r2":0.169383,"coefficients":{"intercept":-0.00817628,"release_fraction":0.65613107,"market_return":1.06379452},"holdout_r2":0.26114}},"events":[{"id":"starknet-2025-11-15-monthly-vesting","date":"2025-11-15","session_date":"2025-11-15","before":14.0322,"after":32.2364,"path":[{"session":-5,"return":-1.5632},{"session":-4,"return":-13.9091},{"session":-3,"return":-18.7655},{"session":-2,"return":-12.1868},{"session":-1,"return":0.0},{"session":0,"return":20.787},{"session":1,"return":28.9497},{"session":2,"return":15.5144},{"session":3,"return":21.975},{"session":4,"return":46.8697},{"session":5,"return":32.2364}],"market_adjusted":40.4632,"volatility_ratio":1.1366,"turn":false,"independent_window":true},{"id":"starknet-2025-12-15-monthly-vesting","date":"2025-12-15","session_date":"2025-12-15","before":-10.6221,"after":-20.3677,"path":[{"session":-5,"return":5.3111},{"session":-4,"return":3.2659},{"session":-3,"return":2.2133},{"session":-2,"return":2.4386},{"session":-1,"return":0.0},{"session":0,"return":-5.2183},{"session":1,"return":-8.0589},{"session":2,"return":-15.3234},{"session":3,"return":-22.2669},{"session":4,"return":-19.002},{"session":5,"return":-20.3677}],"market_adjusted":-20.5591,"volatility_ratio":2.0122,"turn":false,"independent_window":true},{"id":"starknet-2026-01-15-monthly-vesting","date":"2026-01-15","session_date":"2026-01-15","before":5.9505,"after":-13.1753,"path":[{"session":-5,"return":-8.0413},{"session":-4,"return":-8.3117},{"session":-3,"return":-8.8842},{"session":-2,"return":-1.1539},{"session":-1,"return":0.0},{"session":0,"return":-5.1622},{"session":1,"return":-4.1209},{"session":2,"return":-4.6776},{"session":3,"return":-6.6643},{"session":4,"return":-7.5646},{"session":5,"return":-13.1753}],"market_adjusted":-4.2838,"volatility_ratio":0.6929,"turn":true,"independent_window":true},{"id":"starknet-2026-02-15-monthly-vesting","date":"2026-02-15","session_date":"2026-02-15","before":6.7078,"after":-10.1009,"path":[{"session":-5,"return":-10.1922},{"session":-4,"return":-10.0233},{"session":-3,"return":-7.5752},{"session":-2,"return":-3.609},{"session":-1,"return":0.0},{"session":0,"return":-5.199},{"session":1,"return":-4.37},{"session":2,"return":-6.1813},{"session":3,"return":-10.8484},{"session":4,"return":-13.3683},{"session":5,"return":-10.1009}],"market_adjusted":-7.5751,"volatility_ratio":1.0153,"turn":true,"independent_window":true},{"id":"starknet-2026-03-15-monthly-vesting","date":"2026-03-15","session_date":"2026-03-15","before":2.1109,"after":-9.5033,"path":[{"session":-5,"return":0.6222},{"session":-4,"return":1.9428},{"session":-3,"return":4.7846},{"session":-2,"return":3.2685},{"session":-1,"return":0.0},{"session":0,"return":0.673},{"session":1,"return":5.0564},{"session":2,"return":2.5142},{"session":3,"return":-4.8888},{"session":4,"return":-7.5249},{"session":5,"return":-9.5033}],"market_adjusted":-8.5315,"volatility_ratio":1.4757,"turn":true,"independent_window":true},{"id":"starknet-2026-04-15-monthly-vesting","date":"2026-04-15","session_date":"2026-04-15","before":-5.2132,"after":13.3192,"path":[{"session":-5,"return":8.8515},{"session":-4,"return":9.9428},{"session":-3,"return":2.1484},{"session":-2,"return":4.303},{"session":-1,"return":0.0},{"session":0,"return":6.529},{"session":1,"return":13.2695},{"session":2,"return":14.8271},{"session":3,"return":10.2879},{"session":4,"return":5.6088},{"session":5,"return":13.3192}],"market_adjusted":11.0398,"volatility_ratio":1.1666,"turn":true,"independent_window":true},{"id":"starknet-2026-05-15-monthly-vesting","date":"2026-05-15","session_date":"2026-05-15","before":-12.5198,"after":-6.5432,"path":[{"session":-5,"return":12.3329},{"session":-4,"return":8.4702},{"session":-3,"return":5.7164},{"session":-2,"return":1.645},{"session":-1,"return":0.0},{"session":0,"return":-5.2019},{"session":1,"return":-9.2066},{"session":2,"return":-12.2295},{"session":3,"return":-12.4061},{"session":4,"return":-14.5118},{"session":5,"return":-6.5432}],"market_adjusted":-2.1096,"volatility_ratio":5.0909,"turn":false,"independent_window":true},{"id":"starknet-2026-06-15-monthly-vesting","date":"2026-06-15","session_date":"2026-06-15","before":2.3672,"after":-3.8345,"path":[{"session":-5,"return":-6.8141},{"session":-4,"return":-3.3552},{"session":-3,"return":-5.5668},{"session":-2,"return":-2.6404},{"session":-1,"return":0.0},{"session":0,"return":1.9817},{"session":1,"return":-1.1156},{"session":2,"return":-3.5066},{"session":3,"return":-0.4176},{"session":4,"return":-3.7644},{"session":5,"return":-3.8345}],"market_adjusted":-1.5963,"volatility_ratio":0.7391,"turn":true,"independent_window":true},{"id":"starknet-2026-07-15-monthly-vesting","date":"2026-07-15","session_date":"2026-07-15","before":-4.0539,"after":0.2686,"path":[{"session":-5,"return":5.4201},{"session":-4,"return":5.4098},{"session":-3,"return":2.7789},{"session":-2,"return":-0.5337},{"session":-1,"return":0.0},{"session":0,"return":-0.699},{"session":1,"return":-2.8271},{"session":2,"return":-4.084},{"session":3,"return":0.6749},{"session":4,"return":-1.0882},{"session":5,"return":0.2686}],"market_adjusted":-0.1531,"volatility_ratio":1.3593,"turn":true,"independent_window":true},{"id":"starknet-2026-08-15-monthly-vesting","date":"2026-08-15","session_date":"2026-08-15","before":-2.1628,"after":11.6406,"path":[{"session":-5,"return":4.7476},{"session":-4,"return":0.7093},{"session":-3,"return":-1.4665},{"session":-2,"return":-0.4656},{"session":-1,"return":0.0},{"session":0,"return":0.0609},{"session":1,"return":2.0496},{"session":2,"return":0.074},{"session":3,"return":-2.2802},{"session":4,"return":4.9086},{"session":5,"return":11.6406}],"market_adjusted":-4.3294,"volatility_ratio":1.5749,"turn":true,"independent_window":true},{"id":"starknet-2026-09-15-monthly-vesting","date":"2026-09-15","session_date":"2026-09-15","before":-7.84,"after":68.1596,"path":[{"session":-5,"return":-3.0991},{"session":-4,"return":-0.9949},{"session":-3,"return":0.208},{"session":-2,"return":-3.2828},{"session":-1,"return":0.0},{"session":0,"return":-7.4635},{"session":1,"return":-3.2135},{"session":2,"return":0.3397},{"session":3,"return":53.1667},{"session":4,"return":54.7544},{"session":5,"return":68.1596}],"market_adjusted":64.3481,"volatility_ratio":2.8845,"turn":true,"independent_window":true}],"event_count":11,"mean_after":5.6454,"mean_before":-1.0221,"turns":8,"window":["2025-10-11","2026-10-09"],"benchmark":"BTC","as_of":"current_reconstruction"},"3m":{"models":{"levels":{"status":"ok","n":91,"small_sample":false,"r2":0.425627,"coefficients":{"intercept":-98.81396628,"log_supply":4.37496895},"holdout_r2":-0.116284},"linear":{"status":"ok","n":91,"small_sample":false,"r2":0.423726,"coefficients":{"intercept":-0.13155472,"supply_millions":5.619e-05},"holdout_r2":-0.079931},"returns":{"status":"ok","n":85,"small_sample":false,"r2":0.057876,"coefficients":{"intercept":0.03160567,"release_fraction":4.36284525},"holdout_r2":0.039703},"market":{"status":"ok","n":85,"small_sample":false,"r2":0.259553,"coefficients":{"intercept":0.01290453,"release_fraction":2.55913212,"market_return":1.35551131},"holdout_r2":0.13798}},"events":[{"id":"starknet-2026-08-15-monthly-vesting","date":"2026-08-15","session_date":"2026-08-15","before":-2.1628,"after":11.6406,"path":[{"session":-5,"return":4.7476},{"session":-4,"return":0.7093},{"session":-3,"return":-1.4665},{"session":-2,"return":-0.4656},{"session":-1,"return":0.0},{"session":0,"return":0.0609},{"session":1,"return":2.0496},{"session":2,"return":0.074},{"session":3,"return":-2.2802},{"session":4,"return":4.9086},{"session":5,"return":11.6406}],"market_adjusted":-4.3294,"volatility_ratio":1.5749,"turn":true,"independent_window":true},{"id":"starknet-2026-09-15-monthly-vesting","date":"2026-09-15","session_date":"2026-09-15","before":-7.84,"after":68.1596,"path":[{"session":-5,"return":-3.0991},{"session":-4,"return":-0.9949},{"session":-3,"return":0.208},{"session":-2,"return":-3.2828},{"session":-1,"return":0.0},{"session":0,"return":-7.4635},{"session":1,"return":-3.2135},{"session":2,"return":0.3397},{"session":3,"return":53.1667},{"session":4,"return":54.7544},{"session":5,"return":68.1596}],"market_adjusted":64.3481,"volatility_ratio":2.8845,"turn":true,"independent_window":true}],"event_count":2,"mean_after":39.9001,"mean_before":-5.0014,"turns":2,"window":["2026-07-11","2026-10-09"],"benchmark":"BTC","as_of":"current_reconstruction"}},"price_source":{"symbol":"STRK22691-USD","currency":"USD","interval":"1d","retrieved_at":"2026-10-11T02:00:23.491155Z","source_url":"https://query1.finance.yahoo.com/v8/finance/chart/STRK22691-USD?interval=1d&period1=1708387200&period2=1791684023&events=splits%2Cdiv","sha256":"5462767e8272dd8c4616e4c6c68eb100e2f379cfed0dbe775b2ad5a2f58f682f"},"schedule_source":{"kind":"reviewed_schedule","reviewed_at":"2026-10-10"},"schedule_error":null,"state":"current","last_attempt":"2026-10-11T02:00:21.901049+00:00","error":null,"benchmark_as_of":"2026-10-11"},{"id":"WLD","definition":{"id":"WLD","name":"World","category":"token","price_symbol":"WLD-USD","price_start":"2023-07-24","unit":"WLD","supply_label":"Modeled unlocked allocation","basis":"World community stream plus the issuer\u2019s approximate 80/20 team and investor extension.","coverage":"partial","notes":["Daily linear vesting is a model of published terms, not observed wallet sales. The unassigned 0.3% TFH reserve is excluded.","The 2024 extension is applied; the obsolete faster team schedule is not used."],"releases":[{"id":"world-2023-07-24-initial-community-availability","date":"2023-07-24","amount":500000000.0,"label":"Initial community availability","source":"world","detail":"Unlocked allocation; actual launch circulation was much smaller.","precision":"day","kind":"initial","eligible":true}],"streams":[{"start":"2023-07-24","end":"2026-07-24","amount":3500000000.0,"label":"Community stream","source":"world"},{"start":"2026-07-24","end":"2029-07-24","amount":1750000000.0,"label":"Community stream \u00b7 slower rate","source":"world"},{"start":"2029-07-24","end":"2032-07-24","amount":875000000.0,"label":"Community stream","source":"world"},{"start":"2032-07-24","end":"2038-07-24","amount":875000000.0,"label":"Community stream","source":"world"},{"start":"2024-07-24","end":"2028-07-24","amount":1976000000.0,"label":"Extended team + investor vesting","source":"world"},{"start":"2024-07-24","end":"2026-07-24","amount":494000000.0,"label":"Original team + investor vesting","source":"world"}],"sources":[{"id":"world","title":"World Foundation \u00b7 revised tokenomics","url":"https://whitepaper.world.org/designing-for-scale/2025-08-04","kind":"issuer","reviewed_at":"2026-10-10","sha256":"f99b4e69b870a7e0f2cfef1e27108bd0b682ba6278f09707c3816d79e5593225"}],"cik":null,"dynamic":null},"prices":[{"date":"2023-08-02","close":2.359055995941162,"adjusted":2.359055995941162,"volume":165161410,"complete":true},{"date":"2023-08-03","close":2.327152967453003,"adjusted":2.327152967453003,"volume":82117842,"complete":true},{"date":"2023-08-04","close":2.168919086456299,"adjusted":2.168919086456299,"volume":78345358,"complete":true},{"date":"2023-08-05","close":2.1300079822540283,"adjusted":2.1300079822540283,"volume":57096570,"complete":true},{"date":"2023-08-06","close":2.0413310527801514,"adjusted":2.0413310527801514,"volume":67216559,"complete":true},{"date":"2023-08-07","close":2.039499044418335,"adjusted":2.039499044418335,"volume":76425225,"complete":true},{"date":"2023-08-08","close":1.936297059059143,"adjusted":1.936297059059143,"volume":95067817,"complete":true},{"date":"2023-08-09","close":1.8321850299835205,"adjusted":1.8321850299835205,"volume":70092855,"complete":true},{"date":"2023-08-10","close":1.6795170307159424,"adjusted":1.6795170307159424,"volume":87674173,"complete":true},{"date":"2023-08-11","close":1.7399239540100098,"adjusted":1.7399239540100098,"volume":82443802,"complete":true},{"date":"2023-08-12","close":1.7600380182266235,"adjusted":1.7600380182266235,"volume":120070354,"complete":true},{"date":"2023-08-13","close":1.7694419622421265,"adjusted":1.7694419622421265,"volume":79482027,"complete":true},{"date":"2023-08-14","close":1.7694000005722046,"adjusted":1.7694000005722046,"volume":50239411,"complete":true},{"date":"2023-08-15","close":1.6174030303955078,"adjusted":1.6174030303955078,"volume":63579760,"complete":true},{"date":"2023-08-16","close":1.5221929550170898,"adjusted":1.5221929550170898,"volume":80045499,"complete":true},{"date":"2023-08-17","close":1.3663129806518555,"adjusted":1.3663129806518555,"volume":77403283,"complete":true},{"date":"2023-08-18","close":1.5439430475234985,"adjusted":1.5439430475234985,"volume":109753417,"complete":true},{"date":"2023-08-19","close":1.4803309440612793,"adjusted":1.4803309440612793,"volume":52682708,"complete":true},{"date":"2023-08-20","close":1.468775987625122,"adjusted":1.468775987625122,"volume":46561968,"complete":true},{"date":"2023-08-21","close":1.4769870042800903,"adjusted":1.4769870042800903,"volume":51572760,"complete":true},{"date":"2023-08-22","close":1.4330500364303589,"adjusted":1.4330500364303589,"volume":47449469,"complete":true},{"date":"2023-08-23","close":1.4059940576553345,"adjusted":1.4059940576553345,"volume":58661476,"complete":true},{"date":"2023-08-24","close":1.3965489864349365,"adjusted":1.3965489864349365,"volume":45258752,"complete":true},{"date":"2023-08-25","close":1.2666679620742798,"adjusted":1.2666679620742798,"volume":47733743,"complete":true},{"date":"2023-08-26","close":1.2950559854507446,"adjusted":1.2950559854507446,"volume":40934743,"complete":true},{"date":"2023-08-27","close":1.3112690448760986,"adjusted":1.3112690448760986,"volume":33895890,"complete":true},{"date":"2023-08-28","close":1.2085340023040771,"adjusted":1.2085340023040771,"volume":49261258,"complete":true},{"date":"2023-08-29","close":1.296962022781372,"adjusted":1.296962022781372,"volume":131221586,"complete":true},{"date":"2023-08-30","close":1.2215219736099243,"adjusted":1.2215219736099243,"volume":84116845,"complete":true},{"date":"2023-08-31","close":1.135066032409668,"adjusted":1.135066032409668,"volume":76888118,"complete":true},{"date":"2023-09-01","close":1.1239409446716309,"adjusted":1.1239409446716309,"volume":71097486,"complete":true},{"date":"2023-09-02","close":1.1336530447006226,"adjusted":1.1336530447006226,"volume":91320014,"complete":true},{"date":"2023-09-03","close":1.1293280124664307,"adjusted":1.1293280124664307,"volume":42670561,"complete":true},{"date":"2023-09-04","close":1.0469059944152832,"adjusted":1.0469059944152832,"volume":65832339,"complete":true},{"date":"2023-09-05","close":1.0720239877700806,"adjusted":1.0720239877700806,"volume":52316434,"complete":true},{"date":"2023-09-06","close":1.2852660417556763,"adjusted":1.2852660417556763,"volume":169657556,"complete":true},{"date":"2023-09-07","close":1.2284059524536133,"adjusted":1.2284059524536133,"volume":170739703,"complete":true},{"date":"2023-09-08","close":1.133985996246338,"adjusted":1.133985996246338,"volume":69317960,"complete":true},{"date":"2023-09-09","close":1.164505958557129,"adjusted":1.164505958557129,"volume":52379027,"complete":true},{"date":"2023-09-10","close":1.0910619497299194,"adjusted":1.0910619497299194,"volume":60642513,"complete":true},{"date":"2023-09-11","close":1.0091220140457153,"adjusted":1.0091220140457153,"volume":74606396,"complete":true},{"date":"2023-09-12","close":1.0122929811477661,"adjusted":1.0122929811477661,"volume":74511639,"complete":true},{"date":"2023-09-13","close":1.0131349563598633,"adjusted":1.0131349563598633,"volume":73424485,"complete":true},{"date":"2023-09-14","close":1.0728989839553833,"adjusted":1.0728989839553833,"volume":75788251,"complete":true},{"date":"2023-09-15","close":1.325281023979187,"adjusted":1.325281023979187,"volume":185833668,"complete":true},{"date":"2023-09-16","close":1.5093350410461426,"adjusted":1.5093350410461426,"volume":420328323,"complete":true},{"date":"2023-09-17","close":1.269049048423767,"adjusted":1.269049048423767,"volume":153009613,"complete":true},{"date":"2023-09-18","close":1.3511079549789429,"adjusted":1.3511079549789429,"volume":173004779,"complete":true},{"date":"2023-09-19","close":1.3739739656448364,"adjusted":1.3739739656448364,"volume":97645536,"complete":true},{"date":"2023-09-20","close":1.5594120025634766,"adjusted":1.5594120025634766,"volume":161599249,"complete":true},{"date":"2023-09-21","close":1.5228149890899658,"adjusted":1.5228149890899658,"volume":159420551,"complete":true},{"date":"2023-09-22","close":1.604951024055481,"adjusted":1.604951024055481,"volume":143819802,"complete":true},{"date":"2023-09-23","close":1.510267972946167,"adjusted":1.510267972946167,"volume":96492957,"complete":true},{"date":"2023-09-24","close":1.6231800317764282,"adjusted":1.6231800317764282,"volume":86871450,"complete":true},{"date":"2023-09-25","close":1.7185180187225342,"adjusted":1.7185180187225342,"volume":140677607,"complete":true},{"date":"2023-09-26","close":1.6919859647750854,"adjusted":1.6919859647750854,"volume":129629050,"complete":true},{"date":"2023-09-27","close":1.7999240159988403,"adjusted":1.7999240159988403,"volume":135190288,"complete":true},{"date":"2023-09-28","close":1.792639970779419,"adjusted":1.792639970779419,"volume":154449891,"complete":true},{"date":"2023-09-29","close":1.7301219701766968,"adjusted":1.7301219701766968,"volume":109816336,"complete":true},{"date":"2023-09-30","close":1.6713210344314575,"adjusted":1.6713210344314575,"volume":100102908,"complete":true},{"date":"2023-10-01","close":1.7781870365142822,"adjusted":1.7781870365142822,"volume":179354897,"complete":true},{"date":"2023-10-02","close":1.6416460275650024,"adjusted":1.6416460275650024,"volume":92151231,"complete":true},{"date":"2023-10-03","close":1.5311529636383057,"adjusted":1.5311529636383057,"volume":74979947,"complete":true},{"date":"2023-10-04","close":1.5432430505752563,"adjusted":1.5432430505752563,"volume":73225886,"complete":true},{"date":"2023-10-05","close":1.5080889463424683,"adjusted":1.5080889463424683,"volume":63853046,"complete":true},{"date":"2023-10-06","close":1.6558270454406738,"adjusted":1.6558270454406738,"volume":79705553,"complete":true},{"date":"2023-10-07","close":1.6006059646606445,"adjusted":1.6006059646606445,"volume":60212095,"complete":true},{"date":"2023-10-08","close":1.5829850435256958,"adjusted":1.5829850435256958,"volume":45047762,"complete":true},{"date":"2023-10-09","close":1.5517619848251343,"adjusted":1.5517619848251343,"volume":68926375,"complete":true},{"date":"2023-10-10","close":1.5481539964675903,"adjusted":1.5481539964675903,"volume":36602228,"complete":true},{"date":"2023-10-11","close":1.6302670240402222,"adjusted":1.6302670240402222,"volume":61477462,"complete":true},{"date":"2023-10-12","close":1.4634289741516113,"adjusted":1.4634289741516113,"volume":53767424,"complete":true},{"date":"2023-10-13","close":1.4854520559310913,"adjusted":1.4854520559310913,"volume":40380738,"complete":true},{"date":"2023-10-14","close":1.4970550537109375,"adjusted":1.4970550537109375,"volume":24461003,"complete":true},{"date":"2023-10-15","close":1.5290089845657349,"adjusted":1.5290089845657349,"volume":33984856,"complete":true},{"date":"2023-10-16","close":1.610582947731018,"adjusted":1.610582947731018,"volume":70142294,"complete":true},{"date":"2023-10-17","close":1.6275789737701416,"adjusted":1.6275789737701416,"volume":50766857,"complete":true},{"date":"2023-10-18","close":1.4579600095748901,"adjusted":1.4579600095748901,"volume":47727254,"complete":true},{"date":"2023-10-19","close":1.452193021774292,"adjusted":1.452193021774292,"volume":50021108,"complete":true},{"date":"2023-10-20","close":1.5217299461364746,"adjusted":1.5217299461364746,"volume":48100452,"complete":true},{"date":"2023-10-21","close":1.6102880239486694,"adjusted":1.6102880239486694,"volume":53378143,"complete":true},{"date":"2023-10-22","close":1.634682059288025,"adjusted":1.634682059288025,"volume":68987905,"complete":true},{"date":"2023-10-23","close":1.6477220058441162,"adjusted":1.6477220058441162,"volume":98305639,"complete":true},{"date":"2023-10-24","close":1.6740800142288208,"adjusted":1.6740800142288208,"volume":125381909,"complete":true},{"date":"2023-10-25","close":1.8037129640579224,"adjusted":1.8037129640579224,"volume":90079680,"complete":true},{"date":"2023-10-26","close":1.8564189672470093,"adjusted":1.8564189672470093,"volume":101727221,"complete":true},{"date":"2023-10-27","close":1.8745590448379517,"adjusted":1.8745590448379517,"volume":98023155,"complete":true},{"date":"2023-10-28","close":1.8370109796524048,"adjusted":1.8370109796524048,"volume":74508644,"complete":true},{"date":"2023-10-29","close":1.8007800579071045,"adjusted":1.8007800579071045,"volume":52038887,"complete":true},{"date":"2023-10-30","close":1.8892250061035156,"adjusted":1.8892250061035156,"volume":72936930,"complete":true},{"date":"2023-10-31","close":2.039362907409668,"adjusted":2.039362907409668,"volume":123472601,"complete":true},{"date":"2023-11-01","close":1.886618971824646,"adjusted":1.886618971824646,"volume":109855874,"complete":true},{"date":"2023-11-02","close":1.749945044517517,"adjusted":1.749945044517517,"volume":81832082,"complete":true},{"date":"2023-11-03","close":1.85234797000885,"adjusted":1.85234797000885,"volume":59759695,"complete":true},{"date":"2023-11-04","close":1.8671900033950806,"adjusted":1.8671900033950806,"volume":41568658,"complete":true},{"date":"2023-11-05","close":1.8270870447158813,"adjusted":1.8270870447158813,"volume":41549593,"complete":true},{"date":"2023-11-06","close":1.8201500177383423,"adjusted":1.8201500177383423,"volume":49810279,"complete":true},{"date":"2023-11-07","close":1.8419400453567505,"adjusted":1.8419400453567505,"volume":72747967,"complete":true},{"date":"2023-11-08","close":1.83479905128479,"adjusted":1.83479905128479,"volume":47455377,"complete":true},{"date":"2023-11-09","close":1.758955955505371,"adjusted":1.758955955505371,"volume":100054510,"complete":true},{"date":"2023-11-10","close":1.9711979627609253,"adjusted":1.9711979627609253,"volume":94045071,"complete":true},{"date":"2023-11-11","close":1.9316420555114746,"adjusted":1.9316420555114746,"volume":163470184,"complete":true},{"date":"2023-11-12","close":1.9462089538574219,"adjusted":1.9462089538574219,"volume":77374485,"complete":true},{"date":"2023-11-13","close":2.324697971343994,"adjusted":2.324697971343994,"volume":428591638,"complete":true},{"date":"2023-11-14","close":2.2923638820648193,"adjusted":2.2923638820648193,"volume":244329798,"complete":true},{"date":"2023-11-15","close":2.366523027420044,"adjusted":2.366523027420044,"volume":172057215,"complete":true},{"date":"2023-11-16","close":2.1877970695495605,"adjusted":2.1877970695495605,"volume":185518921,"complete":true},{"date":"2023-11-17","close":1.9934420585632324,"adjusted":1.9934420585632324,"volume":194276949,"complete":true},{"date":"2023-11-18","close":2.060417890548706,"adjusted":2.060417890548706,"volume":144986883,"complete":true},{"date":"2023-11-19","close":2.4158689975738525,"adjusted":2.4158689975738525,"volume":305170150,"complete":true},{"date":"2023-11-20","close":2.2013700008392334,"adjusted":2.2013700008392334,"volume":320776148,"complete":true},{"date":"2023-11-21","close":2.244760036468506,"adjusted":2.244760036468506,"volume":236813374,"complete":true},{"date":"2023-11-22","close":2.5099151134490967,"adjusted":2.5099151134490967,"volume":218398975,"complete":true},{"date":"2023-11-23","close":2.3841989040374756,"adjusted":2.3841989040374756,"volume":135293241,"complete":true},{"date":"2023-11-24","close":2.475130081176758,"adjusted":2.475130081176758,"volume":170824728,"complete":true},{"date":"2023-11-25","close":2.734994888305664,"adjusted":2.734994888305664,"volume":219140572,"complete":true},{"date":"2023-11-26","close":2.6632070541381836,"adjusted":2.6632070541381836,"volume":149995536,"complete":true},{"date":"2023-11-27","close":2.5069949626922607,"adjusted":2.5069949626922607,"volume":179334116,"complete":true},{"date":"2023-11-28","close":2.51796293258667,"adjusted":2.51796293258667,"volume":129711457,"complete":true},{"date":"2023-11-29","close":2.34220290184021,"adjusted":2.34220290184021,"volume":143079231,"complete":true},{"date":"2023-11-30","close":2.434515953063965,"adjusted":2.434515953063965,"volume":84304965,"complete":true},{"date":"2023-12-01","close":2.4009599685668945,"adjusted":2.4009599685668945,"volume":84919458,"complete":true},{"date":"2023-12-02","close":2.556123971939087,"adjusted":2.556123971939087,"volume":102144467,"complete":true},{"date":"2023-12-03","close":2.4650518894195557,"adjusted":2.4650518894195557,"volume":104099021,"complete":true},{"date":"2023-12-04","close":2.458590030670166,"adjusted":2.458590030670166,"volume":145315154,"complete":true},{"date":"2023-12-05","close":2.4523160457611084,"adjusted":2.4523160457611084,"volume":122219093,"complete":true},{"date":"2023-12-06","close":2.4272470474243164,"adjusted":2.4272470474243164,"volume":142602746,"complete":true},{"date":"2023-12-07","close":2.502998113632202,"adjusted":2.502998113632202,"volume":98234167,"complete":true},{"date":"2023-12-08","close":2.485856056213379,"adjusted":2.485856056213379,"volume":88948142,"complete":true},{"date":"2023-12-09","close":2.4872660636901855,"adjusted":2.4872660636901855,"volume":165115153,"complete":true},{"date":"2023-12-10","close":2.684969902038574,"adjusted":2.684969902038574,"volume":134380210,"complete":true},{"date":"2023-12-11","close":2.4472570419311523,"adjusted":2.4472570419311523,"volume":151929281,"complete":true},{"date":"2023-12-12","close":2.414417028427124,"adjusted":2.414417028427124,"volume":100081118,"complete":true},{"date":"2023-12-13","close":2.521639108657837,"adjusted":2.521639108657837,"volume":160906752,"complete":true},{"date":"2023-12-14","close":2.612786054611206,"adjusted":2.612786054611206,"volume":118043362,"complete":true},{"date":"2023-12-15","close":2.472209930419922,"adjusted":2.472209930419922,"volume":127481902,"complete":true},{"date":"2023-12-16","close":3.801971912384033,"adjusted":3.801971912384033,"volume":759921398,"complete":true},{"date":"2023-12-17","close":4.205852031707764,"adjusted":4.205852031707764,"volume":738703151,"complete":true},{"date":"2023-12-18","close":3.915992021560669,"adjusted":3.915992021560669,"volume":428626540,"complete":true},{"date":"2023-12-19","close":3.7373480796813965,"adjusted":3.7373480796813965,"volume":303103721,"complete":true},{"date":"2023-12-20","close":3.478874921798706,"adjusted":3.478874921798706,"volume":233485461,"complete":true},{"date":"2023-12-21","close":3.5306270122528076,"adjusted":3.5306270122528076,"volume":195041051,"complete":true},{"date":"2023-12-22","close":3.699615955352783,"adjusted":3.699615955352783,"volume":178454330,"complete":true},{"date":"2023-12-23","close":3.4709579944610596,"adjusted":3.4709579944610596,"volume":136225781,"complete":true},{"date":"2023-12-24","close":3.3689160346984863,"adjusted":3.3689160346984863,"volume":141909117,"complete":true},{"date":"2023-12-25","close":3.7547171115875244,"adjusted":3.7547171115875244,"volume":183118136,"complete":true},{"date":"2023-12-26","close":3.684623956680298,"adjusted":3.684623956680298,"volume":234134682,"complete":true},{"date":"2023-12-27","close":3.631535053253174,"adjusted":3.631535053253174,"volume":139539390,"complete":true},{"date":"2023-12-28","close":3.520689010620117,"adjusted":3.520689010620117,"volume":125003912,"complete":true},{"date":"2023-12-29","close":3.5062949657440186,"adjusted":3.5062949657440186,"volume":116595888,"complete":true},{"date":"2023-12-30","close":3.6961441040039062,"adjusted":3.6961441040039062,"volume":188026490,"complete":true},{"date":"2023-12-31","close":3.6392319202423096,"adjusted":3.6392319202423096,"volume":145337612,"complete":true},{"date":"2024-01-01","close":3.6208109855651855,"adjusted":3.6208109855651855,"volume":114530775,"complete":true},{"date":"2024-01-02","close":3.571000099182129,"adjusted":3.571000099182129,"volume":167338770,"complete":true},{"date":"2024-01-03","close":3.0775539875030518,"adjusted":3.0775539875030518,"volume":261142103,"complete":true},{"date":"2024-01-04","close":3.2098419666290283,"adjusted":3.2098419666290283,"volume":135962568,"complete":true},{"date":"2024-01-05","close":2.973433017730713,"adjusted":2.973433017730713,"volume":127276379,"complete":true},{"date":"2024-01-06","close":2.7795228958129883,"adjusted":2.7795228958129883,"volume":120844352,"complete":true},{"date":"2024-01-07","close":2.629390001296997,"adjusted":2.629390001296997,"volume":81527552,"complete":true},{"date":"2024-01-08","close":2.817768096923828,"adjusted":2.817768096923828,"volume":124622907,"complete":true},{"date":"2024-01-09","close":2.498131036758423,"adjusted":2.498131036758423,"volume":119769409,"complete":true},{"date":"2024-01-10","close":2.752163887023926,"adjusted":2.752163887023926,"volume":125324120,"complete":true},{"date":"2024-01-11","close":2.781071901321411,"adjusted":2.781071901321411,"volume":134702374,"complete":true},{"date":"2024-01-12","close":2.8453030586242676,"adjusted":2.8453030586242676,"volume":180375283,"complete":true},{"date":"2024-01-13","close":2.8651199340820312,"adjusted":2.8651199340820312,"volume":89690470,"complete":true},{"date":"2024-01-14","close":2.6639750003814697,"adjusted":2.6639750003814697,"volume":73043932,"complete":true},{"date":"2024-01-15","close":2.7725141048431396,"adjusted":2.7725141048431396,"volume":76114824,"complete":true},{"date":"2024-01-16","close":2.7491650581359863,"adjusted":2.7491650581359863,"volume":72412078,"complete":true},{"date":"2024-01-17","close":2.715419054031372,"adjusted":2.715419054031372,"volume":61856257,"complete":true},{"date":"2024-01-18","close":2.56548810005188,"adjusted":2.56548810005188,"volume":77796750,"complete":true},{"date":"2024-01-19","close":2.5106000900268555,"adjusted":2.5106000900268555,"volume":83294109,"complete":true},{"date":"2024-01-20","close":2.4942169189453125,"adjusted":2.4942169189453125,"volume":50965531,"complete":true},{"date":"2024-01-21","close":2.4992880821228027,"adjusted":2.4992880821228027,"volume":64906917,"complete":true},{"date":"2024-01-22","close":2.2586209774017334,"adjusted":2.2586209774017334,"volume":79591313,"complete":true},{"date":"2024-01-23","close":2.2429139614105225,"adjusted":2.2429139614105225,"volume":81697596,"complete":true},{"date":"2024-01-24","close":2.291425943374634,"adjusted":2.291425943374634,"volume":59430392,"complete":true},{"date":"2024-01-25","close":2.2424569129943848,"adjusted":2.2424569129943848,"volume":74214190,"complete":true},{"date":"2024-01-26","close":2.3595829010009766,"adjusted":2.3595829010009766,"volume":60653808,"complete":true},{"date":"2024-01-27","close":2.4181981086730957,"adjusted":2.4181981086730957,"volume":55055688,"complete":true},{"date":"2024-01-28","close":2.2784459590911865,"adjusted":2.2784459590911865,"volume":56230679,"complete":true},{"date":"2024-01-29","close":2.376323938369751,"adjusted":2.376323938369751,"volume":50623233,"complete":true},{"date":"2024-01-30","close":2.469196081161499,"adjusted":2.469196081161499,"volume":190880548,"complete":true},{"date":"2024-01-31","close":2.2974660396575928,"adjusted":2.2974660396575928,"volume":110043684,"complete":true},{"date":"2024-02-01","close":2.2772579193115234,"adjusted":2.2772579193115234,"volume":60751440,"complete":true},{"date":"2024-02-02","close":2.3528599739074707,"adjusted":2.3528599739074707,"volume":52068569,"complete":true},{"date":"2024-02-03","close":2.310378074645996,"adjusted":2.310378074645996,"volume":46532708,"complete":true},{"date":"2024-02-04","close":2.179918050765991,"adjusted":2.179918050765991,"volume":47982319,"complete":true},{"date":"2024-02-05","close":2.2199790477752686,"adjusted":2.2199790477752686,"volume":48609324,"complete":true},{"date":"2024-02-06","close":2.2181661128997803,"adjusted":2.2181661128997803,"volume":44064872,"complete":true},{"date":"2024-02-07","close":2.355536937713623,"adjusted":2.355536937713623,"volume":51415988,"complete":true},{"date":"2024-02-08","close":2.3842430114746094,"adjusted":2.3842430114746094,"volume":54465876,"complete":true},{"date":"2024-02-09","close":2.4887731075286865,"adjusted":2.4887731075286865,"volume":67333554,"complete":true},{"date":"2024-02-10","close":2.4913721084594727,"adjusted":2.4913721084594727,"volume":68507606,"complete":true},{"date":"2024-02-11","close":2.4597020149230957,"adjusted":2.4597020149230957,"volume":51342596,"complete":true},{"date":"2024-02-12","close":2.6238200664520264,"adjusted":2.6238200664520264,"volume":85291517,"complete":true},{"date":"2024-02-13","close":2.773463010787964,"adjusted":2.773463010787964,"volume":136155790,"complete":true},{"date":"2024-02-14","close":3.140626907348633,"adjusted":3.140626907348633,"volume":171572088,"complete":true},{"date":"2024-02-15","close":3.4888949394226074,"adjusted":3.4888949394226074,"volume":166181840,"complete":true},{"date":"2024-02-16","close":4.445077896118164,"adjusted":4.445077896118164,"volume":618857612,"complete":true},{"date":"2024-02-17","close":4.681437015533447,"adjusted":4.681437015533447,"volume":489575703,"complete":true},{"date":"2024-02-18","close":5.872903823852539,"adjusted":5.872903823852539,"volume":676311273,"complete":true},{"date":"2024-02-19","close":7.607151985168457,"adjusted":7.607151985168457,"volume":1489727078,"complete":true},{"date":"2024-02-20","close":6.704263210296631,"adjusted":6.704263210296631,"volume":995569442,"complete":true},{"date":"2024-02-21","close":7.091075897216797,"adjusted":7.091075897216797,"volume":753565245,"complete":true},{"date":"2024-02-22","close":8.163844108581543,"adjusted":8.163844108581543,"volume":1317763682,"complete":true},{"date":"2024-02-23","close":8.228178977966309,"adjusted":8.228178977966309,"volume":944951298,"complete":true},{"date":"2024-02-24","close":8.143416404724121,"adjusted":8.143416404724121,"volume":585056543,"complete":true},{"date":"2024-02-25","close":8.547618865966797,"adjusted":8.547618865966797,"volume":825879171,"complete":true},{"date":"2024-02-26","close":8.005769729614258,"adjusted":8.005769729614258,"volume":971707056,"complete":true},{"date":"2024-02-27","close":7.165259838104248,"adjusted":7.165259838104248,"volume":694291439,"complete":true},{"date":"2024-02-28","close":7.908123970031738,"adjusted":7.908123970031738,"volume":1137471846,"complete":true},{"date":"2024-02-29","close":7.335970878601074,"adjusted":7.335970878601074,"volume":566553921,"complete":true},{"date":"2024-03-01","close":7.941421031951904,"adjusted":7.941421031951904,"volume":758565215,"complete":true},{"date":"2024-03-02","close":7.675850868225098,"adjusted":7.675850868225098,"volume":487535468,"complete":true},{"date":"2024-03-03","close":7.918698787689209,"adjusted":7.918698787689209,"volume":885572987,"complete":true},{"date":"2024-03-04","close":7.380050182342529,"adjusted":7.380050182342529,"volume":688191713,"complete":true},{"date":"2024-03-05","close":6.447360038757324,"adjusted":6.447360038757324,"volume":742579473,"complete":true},{"date":"2024-03-06","close":7.284943103790283,"adjusted":7.284943103790283,"volume":668425045,"complete":true},{"date":"2024-03-07","close":7.204996109008789,"adjusted":7.204996109008789,"volume":659566749,"complete":true},{"date":"2024-03-08","close":7.542867183685303,"adjusted":7.542867183685303,"volume":623599554,"complete":true},{"date":"2024-03-09","close":11.692425727844238,"adjusted":11.692425727844238,"volume":2004888053,"complete":true},{"date":"2024-03-10","close":9.56268310546875,"adjusted":9.56268310546875,"volume":1068179342,"complete":true},{"date":"2024-03-11","close":9.841291427612305,"adjusted":9.841291427612305,"volume":831925099,"complete":true},{"date":"2024-03-12","close":10.172019958496094,"adjusted":10.172019958496094,"volume":794979844,"complete":true},{"date":"2024-03-13","close":9.550826072692871,"adjusted":9.550826072692871,"volume":413432842,"complete":true},{"date":"2024-03-14","close":10.785968780517578,"adjusted":10.785968780517578,"volume":818396799,"complete":true},{"date":"2024-03-15","close":9.733872413635254,"adjusted":9.733872413635254,"volume":897075573,"complete":true},{"date":"2024-03-16","close":8.44287109375,"adjusted":8.44287109375,"volume":501049011,"complete":true},{"date":"2024-03-17","close":9.597432136535645,"adjusted":9.597432136535645,"volume":716267454,"complete":true},{"date":"2024-03-18","close":8.733538627624512,"adjusted":8.733538627624512,"volume":504326236,"complete":true},{"date":"2024-03-19","close":7.5068278312683105,"adjusted":7.5068278312683105,"volume":639542175,"complete":true},{"date":"2024-03-20","close":8.34369945526123,"adjusted":8.34369945526123,"volume":481685933,"complete":true},{"date":"2024-03-21","close":8.045825958251953,"adjusted":8.045825958251953,"volume":323442986,"complete":true},{"date":"2024-03-22","close":7.968164920806885,"adjusted":7.968164920806885,"volume":369681132,"complete":true},{"date":"2024-03-23","close":8.464095115661621,"adjusted":8.464095115661621,"volume":434831046,"complete":true},{"date":"2024-03-24","close":8.453658103942871,"adjusted":8.453658103942871,"volume":305631121,"complete":true},{"date":"2024-03-25","close":8.662345886230469,"adjusted":8.662345886230469,"volume":351638356,"complete":true},{"date":"2024-03-26","close":8.74855899810791,"adjusted":8.74855899810791,"volume":415209449,"complete":true},{"date":"2024-03-27","close":8.435752868652344,"adjusted":8.435752868652344,"volume":479333232,"complete":true},{"date":"2024-03-28","close":8.418537139892578,"adjusted":8.418537139892578,"volume":283204884,"complete":true},{"date":"2024-03-29","close":8.38453197479248,"adjusted":8.38453197479248,"volume":382830664,"complete":true},{"date":"2024-03-30","close":8.119860649108887,"adjusted":8.119860649108887,"volume":219379356,"complete":true},{"date":"2024-03-31","close":8.22216796875,"adjusted":8.22216796875,"volume":170656771,"complete":true},{"date":"2024-04-01","close":7.665492057800293,"adjusted":7.665492057800293,"volume":340636292,"complete":true},{"date":"2024-04-02","close":6.837360858917236,"adjusted":6.837360858917236,"volume":363682952,"complete":true},{"date":"2024-04-03","close":6.756473064422607,"adjusted":6.756473064422607,"volume":292143784,"complete":true},{"date":"2024-04-04","close":6.872182846069336,"adjusted":6.872182846069336,"volume":244815959,"complete":true},{"date":"2024-04-05","close":6.8650221824646,"adjusted":6.8650221824646,"volume":231880016,"complete":true},{"date":"2024-04-06","close":6.983986854553223,"adjusted":6.983986854553223,"volume":234980476,"complete":true},{"date":"2024-04-07","close":7.207620143890381,"adjusted":7.207620143890381,"volume":244478742,"complete":true},{"date":"2024-04-08","close":7.307769775390625,"adjusted":7.307769775390625,"volume":214115611,"complete":true},{"date":"2024-04-09","close":6.660251140594482,"adjusted":6.660251140594482,"volume":236510944,"complete":true},{"date":"2024-04-10","close":6.568912982940674,"adjusted":6.568912982940674,"volume":220683673,"complete":true},{"date":"2024-04-11","close":6.383842945098877,"adjusted":6.383842945098877,"volume":240405173,"complete":true},{"date":"2024-04-12","close":5.484766006469727,"adjusted":5.484766006469727,"volume":489877628,"complete":true},{"date":"2024-04-13","close":4.4367241859436035,"adjusted":4.4367241859436035,"volume":558014267,"complete":true},{"date":"2024-04-14","close":5.1678690910339355,"adjusted":5.1678690910339355,"volume":440490802,"complete":true},{"date":"2024-04-15","close":4.7851948738098145,"adjusted":4.7851948738098145,"volume":357969708,"complete":true},{"date":"2024-04-16","close":5.123356819152832,"adjusted":5.123356819152832,"volume":364944058,"complete":true},{"date":"2024-04-17","close":4.730824947357178,"adjusted":4.730824947357178,"volume":367015823,"complete":true},{"date":"2024-04-18","close":4.993790149688721,"adjusted":4.993790149688721,"volume":254443504,"complete":true},{"date":"2024-04-19","close":4.945609092712402,"adjusted":4.945609092712402,"volume":370100890,"complete":true},{"date":"2024-04-20","close":5.534173965454102,"adjusted":5.534173965454102,"volume":270125663,"complete":true},{"date":"2024-04-21","close":5.5360918045043945,"adjusted":5.5360918045043945,"volume":273390563,"complete":true},{"date":"2024-04-22","close":5.601196765899658,"adjusted":5.601196765899658,"volume":240234246,"complete":true},{"date":"2024-04-23","close":5.407853126525879,"adjusted":5.407853126525879,"volume":357165858,"complete":true},{"date":"2024-04-24","close":4.931588172912598,"adjusted":4.931588172912598,"volume":303699368,"complete":true},{"date":"2024-04-25","close":4.875393867492676,"adjusted":4.875393867492676,"volume":310555967,"complete":true},{"date":"2024-04-26","close":4.700135231018066,"adjusted":4.700135231018066,"volume":220718078,"complete":true},{"date":"2024-04-27","close":4.866139888763428,"adjusted":4.866139888763428,"volume":247856423,"complete":true},{"date":"2024-04-28","close":4.707146167755127,"adjusted":4.707146167755127,"volume":171531710,"complete":true},{"date":"2024-04-29","close":4.73641300201416,"adjusted":4.73641300201416,"volume":197962866,"complete":true},{"date":"2024-04-30","close":4.541973114013672,"adjusted":4.541973114013672,"volume":262583066,"complete":true},{"date":"2024-05-01","close":4.652275085449219,"adjusted":4.652275085449219,"volume":267531433,"complete":true},{"date":"2024-05-02","close":4.64052677154541,"adjusted":4.64052677154541,"volume":210924981,"complete":true},{"date":"2024-05-03","close":5.131039142608643,"adjusted":5.131039142608643,"volume":312664831,"complete":true},{"date":"2024-05-04","close":5.0863871574401855,"adjusted":5.0863871574401855,"volume":213114236,"complete":true},{"date":"2024-05-05","close":5.745995998382568,"adjusted":5.745995998382568,"volume":398531576,"complete":true},{"date":"2024-05-06","close":6.002015113830566,"adjusted":6.002015113830566,"volume":628854201,"complete":true},{"date":"2024-05-07","close":5.906628131866455,"adjusted":5.906628131866455,"volume":445841338,"complete":true},{"date":"2024-05-08","close":5.363592147827148,"adjusted":5.363592147827148,"volume":390733647,"complete":true},{"date":"2024-05-09","close":5.633020877838135,"adjusted":5.633020877838135,"volume":339128965,"complete":true},{"date":"2024-05-10","close":5.460981845855713,"adjusted":5.460981845855713,"volume":402166124,"complete":true},{"date":"2024-05-11","close":5.773499965667725,"adjusted":5.773499965667725,"volume":345502801,"complete":true},{"date":"2024-05-12","close":5.925252914428711,"adjusted":5.925252914428711,"volume":226996250,"complete":true},{"date":"2024-05-13","close":5.636285781860352,"adjusted":5.636285781860352,"volume":630420366,"complete":true},{"date":"2024-05-14","close":4.763368129730225,"adjusted":4.763368129730225,"volume":739644481,"complete":true},{"date":"2024-05-15","close":5.080111980438232,"adjusted":5.080111980438232,"volume":575143640,"complete":true},{"date":"2024-05-16","close":4.841116905212402,"adjusted":4.841116905212402,"volume":351680233,"complete":true},{"date":"2024-05-17","close":4.904916763305664,"adjusted":4.904916763305664,"volume":270728765,"complete":true},{"date":"2024-05-18","close":4.981313228607178,"adjusted":4.981313228607178,"volume":213154830,"complete":true},{"date":"2024-05-19","close":4.71830415725708,"adjusted":4.71830415725708,"volume":182411705,"complete":true},{"date":"2024-05-20","close":5.071791172027588,"adjusted":5.071791172027588,"volume":314261947,"complete":true},{"date":"2024-05-21","close":5.092681884765625,"adjusted":5.092681884765625,"volume":437925957,"complete":true},{"date":"2024-05-22","close":4.9730730056762695,"adjusted":4.9730730056762695,"volume":411586581,"complete":true},{"date":"2024-05-23","close":4.693563938140869,"adjusted":4.693563938140869,"volume":496309604,"complete":true},{"date":"2024-05-24","close":4.589282989501953,"adjusted":4.589282989501953,"volume":253125511,"complete":true},{"date":"2024-05-25","close":4.707670211791992,"adjusted":4.707670211791992,"volume":198773461,"complete":true},{"date":"2024-05-26","close":4.559780120849609,"adjusted":4.559780120849609,"volume":179073708,"complete":true},{"date":"2024-05-27","close":4.806207180023193,"adjusted":4.806207180023193,"volume":259875984,"complete":true},{"date":"2024-05-28","close":4.661622047424316,"adjusted":4.661622047424316,"volume":283685354,"complete":true},{"date":"2024-05-29","close":4.889363765716553,"adjusted":4.889363765716553,"volume":485522697,"complete":true},{"date":"2024-05-30","close":4.933077812194824,"adjusted":4.933077812194824,"volume":483318368,"complete":true},{"date":"2024-05-31","close":4.83622407913208,"adjusted":4.83622407913208,"volume":268708760,"complete":true},{"date":"2024-06-01","close":4.8119330406188965,"adjusted":4.8119330406188965,"volume":160158656,"complete":true},{"date":"2024-06-02","close":4.681023120880127,"adjusted":4.681023120880127,"volume":196602470,"complete":true},{"date":"2024-06-03","close":4.821908950805664,"adjusted":4.821908950805664,"volume":223611131,"complete":true},{"date":"2024-06-04","close":4.825081825256348,"adjusted":4.825081825256348,"volume":221351788,"complete":true},{"date":"2024-06-05","close":4.894783020019531,"adjusted":4.894783020019531,"volume":320247603,"complete":true},{"date":"2024-06-06","close":4.8062591552734375,"adjusted":4.8062591552734375,"volume":304269910,"complete":true},{"date":"2024-06-07","close":4.417300224304199,"adjusted":4.417300224304199,"volume":461706301,"complete":true},{"date":"2024-06-08","close":4.2532057762146,"adjusted":4.2532057762146,"volume":240822507,"complete":true},{"date":"2024-06-09","close":4.240034103393555,"adjusted":4.240034103393555,"volume":171064106,"complete":true},{"date":"2024-06-10","close":4.061295986175537,"adjusted":4.061295986175537,"volume":370311099,"complete":true},{"date":"2024-06-11","close":3.8017239570617676,"adjusted":3.8017239570617676,"volume":274153200,"complete":true},{"date":"2024-06-12","close":3.861752986907959,"adjusted":3.861752986907959,"volume":230069345,"complete":true},{"date":"2024-06-13","close":3.6394050121307373,"adjusted":3.6394050121307373,"volume":164581048,"complete":true},{"date":"2024-06-14","close":3.4321470260620117,"adjusted":3.4321470260620117,"volume":190502583,"complete":true},{"date":"2024-06-15","close":3.3842380046844482,"adjusted":3.3842380046844482,"volume":105102014,"complete":true},{"date":"2024-06-16","close":3.4519829750061035,"adjusted":3.4519829750061035,"volume":114224138,"complete":true},{"date":"2024-06-17","close":3.0311620235443115,"adjusted":3.0311620235443115,"volume":211638656,"complete":true},{"date":"2024-06-18","close":2.832505941390991,"adjusted":2.832505941390991,"volume":292052874,"complete":true},{"date":"2024-06-19","close":2.7937519550323486,"adjusted":2.7937519550323486,"volume":165778074,"complete":true},{"date":"2024-06-20","close":3.0335569381713867,"adjusted":3.0335569381713867,"volume":272210028,"complete":true},{"date":"2024-06-21","close":2.979240894317627,"adjusted":2.979240894317627,"volume":197352833,"complete":true},{"date":"2024-06-22","close":2.9368929862976074,"adjusted":2.9368929862976074,"volume":138790567,"complete":true},{"date":"2024-06-23","close":2.817352056503296,"adjusted":2.817352056503296,"volume":119712269,"complete":true},{"date":"2024-06-24","close":2.906491994857788,"adjusted":2.906491994857788,"volume":191802034,"complete":true},{"date":"2024-06-25","close":2.8523480892181396,"adjusted":2.8523480892181396,"volume":152110951,"complete":true},{"date":"2024-06-26","close":2.779059886932373,"adjusted":2.779059886932373,"volume":144470232,"complete":true},{"date":"2024-06-27","close":2.781735897064209,"adjusted":2.781735897064209,"volume":123511020,"complete":true},{"date":"2024-06-28","close":2.6674270629882812,"adjusted":2.6674270629882812,"volume":153443775,"complete":true},{"date":"2024-06-29","close":2.559156894683838,"adjusted":2.559156894683838,"volume":104657984,"complete":true},{"date":"2024-06-30","close":2.4628660678863525,"adjusted":2.4628660678863525,"volume":191287866,"complete":true},{"date":"2024-07-01","close":2.2789230346679688,"adjusted":2.2789230346679688,"volume":214733982,"complete":true},{"date":"2024-07-02","close":2.27380108833313,"adjusted":2.27380108833313,"volume":167945614,"complete":true},{"date":"2024-07-03","close":2.292048931121826,"adjusted":2.292048931121826,"volume":301727613,"complete":true},{"date":"2024-07-04","close":2.092205047607422,"adjusted":2.092205047607422,"volume":314427645,"complete":true},{"date":"2024-07-05","close":1.8212339878082275,"adjusted":1.8212339878082275,"volume":339834336,"complete":true},{"date":"2024-07-06","close":2.010226011276245,"adjusted":2.010226011276245,"volume":209994430,"complete":true},{"date":"2024-07-07","close":1.8764599561691284,"adjusted":1.8764599561691284,"volume":160151324,"complete":true},{"date":"2024-07-08","close":1.8202669620513916,"adjusted":1.8202669620513916,"volume":189549562,"complete":true},{"date":"2024-07-09","close":1.9244649410247803,"adjusted":1.9244649410247803,"volume":168993069,"complete":true},{"date":"2024-07-10","close":1.9525090456008911,"adjusted":1.9525090456008911,"volume":213565013,"complete":true},{"date":"2024-07-11","close":1.7948689460754395,"adjusted":1.7948689460754395,"volume":144319857,"complete":true},{"date":"2024-07-12","close":1.7827140092849731,"adjusted":1.7827140092849731,"volume":123859693,"complete":true},{"date":"2024-07-13","close":1.822152018547058,"adjusted":1.822152018547058,"volume":97019614,"complete":true},{"date":"2024-07-14","close":1.8555220365524292,"adjusted":1.8555220365524292,"volume":103534994,"complete":true},{"date":"2024-07-15","close":2.333173990249634,"adjusted":2.333173990249634,"volume":270434643,"complete":true},{"date":"2024-07-16","close":2.8232460021972656,"adjusted":2.8232460021972656,"volume":701460893,"complete":true},{"date":"2024-07-17","close":2.941688060760498,"adjusted":2.941688060760498,"volume":753131854,"complete":true},{"date":"2024-07-18","close":2.650700092315674,"adjusted":2.650700092315674,"volume":380761875,"complete":true},{"date":"2024-07-19","close":2.76782488822937,"adjusted":2.76782488822937,"volume":388404626,"complete":true},{"date":"2024-07-20","close":2.640974998474121,"adjusted":2.640974998474121,"volume":239475175,"complete":true},{"date":"2024-07-21","close":2.57112193107605,"adjusted":2.57112193107605,"volume":230102989,"complete":true},{"date":"2024-07-22","close":2.268573045730591,"adjusted":2.268573045730591,"volume":210657735,"complete":true},{"date":"2024-07-23","close":2.184654951095581,"adjusted":2.184654951095581,"volume":204261494,"complete":true},{"date":"2024-07-24","close":2.2118020057678223,"adjusted":2.2118020057678223,"volume":188537692,"complete":true},{"date":"2024-07-25","close":2.117072105407715,"adjusted":2.117072105407715,"volume":203423813,"complete":true},{"date":"2024-07-26","close":2.3594939708709717,"adjusted":2.3594939708709717,"volume":254316824,"complete":true},{"date":"2024-07-27","close":2.3348870277404785,"adjusted":2.3348870277404785,"volume":216960925,"complete":true},{"date":"2024-07-28","close":2.347774028778076,"adjusted":2.347774028778076,"volume":146416173,"complete":true},{"date":"2024-07-29","close":2.2817320823669434,"adjusted":2.2817320823669434,"volume":164788863,"complete":true},{"date":"2024-07-30","close":2.1956679821014404,"adjusted":2.1956679821014404,"volume":112623649,"complete":true},{"date":"2024-07-31","close":2.1062099933624268,"adjusted":2.1062099933624268,"volume":109088173,"complete":true},{"date":"2024-08-01","close":2.0815908908843994,"adjusted":2.0815908908843994,"volume":148290141,"complete":true},{"date":"2024-08-02","close":1.895084023475647,"adjusted":1.895084023475647,"volume":142170274,"complete":true},{"date":"2024-08-03","close":1.7449419498443604,"adjusted":1.7449419498443604,"volume":138086916,"complete":true},{"date":"2024-08-04","close":1.639294981956482,"adjusted":1.639294981956482,"volume":138600632,"complete":true},{"date":"2024-08-05","close":1.579177975654602,"adjusted":1.579177975654602,"volume":357541720,"complete":true},{"date":"2024-08-06","close":1.6463960409164429,"adjusted":1.6463960409164429,"volume":160776225,"complete":true},{"date":"2024-08-07","close":1.5474129915237427,"adjusted":1.5474129915237427,"volume":130835431,"complete":true},{"date":"2024-08-08","close":1.8554420471191406,"adjusted":1.8554420471191406,"volume":129661979,"complete":true},{"date":"2024-08-09","close":1.7480159997940063,"adjusted":1.7480159997940063,"volume":133269194,"complete":true},{"date":"2024-08-10","close":1.7555099725723267,"adjusted":1.7555099725723267,"volume":83665168,"complete":true},{"date":"2024-08-11","close":1.6016780138015747,"adjusted":1.6016780138015747,"volume":109915952,"complete":true},{"date":"2024-08-12","close":1.7029540538787842,"adjusted":1.7029540538787842,"volume":119984574,"complete":true},{"date":"2024-08-13","close":1.6716970205307007,"adjusted":1.6716970205307007,"volume":86039380,"complete":true},{"date":"2024-08-14","close":1.5917719602584839,"adjusted":1.5917719602584839,"volume":93717934,"complete":true},{"date":"2024-08-15","close":1.4962890148162842,"adjusted":1.4962890148162842,"volume":93528272,"complete":true},{"date":"2024-08-16","close":1.4743579626083374,"adjusted":1.4743579626083374,"volume":88700884,"complete":true},{"date":"2024-08-17","close":1.4946470260620117,"adjusted":1.4946470260620117,"volume":67776040,"complete":true},{"date":"2024-08-18","close":1.5144020318984985,"adjusted":1.5144020318984985,"volume":79882279,"complete":true},{"date":"2024-08-19","close":1.5154340267181396,"adjusted":1.5154340267181396,"volume":108803533,"complete":true},{"date":"2024-08-20","close":1.5395959615707397,"adjusted":1.5395959615707397,"volume":121329275,"complete":true},{"date":"2024-08-21","close":1.570976972579956,"adjusted":1.570976972579956,"volume":112993578,"complete":true},{"date":"2024-08-22","close":1.6328010559082031,"adjusted":1.6328010559082031,"volume":117800263,"complete":true},{"date":"2024-08-23","close":1.843919038772583,"adjusted":1.843919038772583,"volume":177227974,"complete":true},{"date":"2024-08-24","close":1.9164170026779175,"adjusted":1.9164170026779175,"volume":167773058,"complete":true},{"date":"2024-08-25","close":1.8477489948272705,"adjusted":1.8477489948272705,"volume":150536248,"complete":true},{"date":"2024-08-26","close":1.6687899827957153,"adjusted":1.6687899827957153,"volume":140093035,"complete":true},{"date":"2024-08-27","close":1.5037339925765991,"adjusted":1.5037339925765991,"volume":138988201,"complete":true},{"date":"2024-08-28","close":1.5164389610290527,"adjusted":1.5164389610290527,"volume":154056946,"complete":true},{"date":"2024-08-29","close":1.4927029609680176,"adjusted":1.4927029609680176,"volume":105959079,"complete":true},{"date":"2024-08-30","close":1.52469003200531,"adjusted":1.52469003200531,"volume":108062301,"complete":true},{"date":"2024-08-31","close":1.490949034690857,"adjusted":1.490949034690857,"volume":62292319,"complete":true},{"date":"2024-09-01","close":1.4041869640350342,"adjusted":1.4041869640350342,"volume":90813322,"complete":true},{"date":"2024-09-02","close":1.4769970178604126,"adjusted":1.4769970178604126,"volume":98331957,"complete":true},{"date":"2024-09-03","close":1.4053280353546143,"adjusted":1.4053280353546143,"volume":86575617,"complete":true},{"date":"2024-09-04","close":1.4246480464935303,"adjusted":1.4246480464935303,"volume":116999053,"complete":true},{"date":"2024-09-05","close":1.388592004776001,"adjusted":1.388592004776001,"volume":84931498,"complete":true},{"date":"2024-09-06","close":1.337123990058899,"adjusted":1.337123990058899,"volume":109997640,"complete":true},{"date":"2024-09-07","close":1.3460240364074707,"adjusted":1.3460240364074707,"volume":65589973,"complete":true},{"date":"2024-09-08","close":1.3948750495910645,"adjusted":1.3948750495910645,"volume":67488409,"complete":true},{"date":"2024-09-09","close":1.460165023803711,"adjusted":1.460165023803711,"volume":93646993,"complete":true},{"date":"2024-09-10","close":1.4712409973144531,"adjusted":1.4712409973144531,"volume":73991763,"complete":true},{"date":"2024-09-11","close":1.3766709566116333,"adjusted":1.3766709566116333,"volume":98778774,"complete":true},{"date":"2024-09-12","close":1.5397570133209229,"adjusted":1.5397570133209229,"volume":175055083,"complete":true},{"date":"2024-09-13","close":1.518846035003662,"adjusted":1.518846035003662,"volume":136297636,"complete":true},{"date":"2024-09-14","close":1.511868953704834,"adjusted":1.511868953704834,"volume":86597384,"complete":true},{"date":"2024-09-15","close":1.4753450155258179,"adjusted":1.4753450155258179,"volume":101426551,"complete":true},{"date":"2024-09-16","close":1.4145549535751343,"adjusted":1.4145549535751343,"volume":88033044,"complete":true},{"date":"2024-09-17","close":1.4774580001831055,"adjusted":1.4774580001831055,"volume":88109090,"complete":true},{"date":"2024-09-18","close":1.512773036956787,"adjusted":1.512773036956787,"volume":106038360,"complete":true},{"date":"2024-09-19","close":1.5976059436798096,"adjusted":1.5976059436798096,"volume":155879561,"complete":true},{"date":"2024-09-20","close":1.6255650520324707,"adjusted":1.6255650520324707,"volume":139119598,"complete":true},{"date":"2024-09-21","close":1.643867015838623,"adjusted":1.643867015838623,"volume":86198962,"complete":true},{"date":"2024-09-22","close":1.5656640529632568,"adjusted":1.5656640529632568,"volume":101435045,"complete":true},{"date":"2024-09-23","close":1.711184024810791,"adjusted":1.711184024810791,"volume":232754705,"complete":true},{"date":"2024-09-24","close":1.8107399940490723,"adjusted":1.8107399940490723,"volume":202228102,"complete":true},{"date":"2024-09-25","close":2.1046929359436035,"adjusted":2.1046929359436035,"volume":384872859,"complete":true},{"date":"2024-09-26","close":2.038050889968872,"adjusted":2.038050889968872,"volume":365692380,"complete":true},{"date":"2024-09-27","close":2.1149439811706543,"adjusted":2.1149439811706543,"volume":282209087,"complete":true},{"date":"2024-09-28","close":2.0140740871429443,"adjusted":2.0140740871429443,"volume":171320885,"complete":true},{"date":"2024-09-29","close":2.060115098953247,"adjusted":2.060115098953247,"volume":194053619,"complete":true},{"date":"2024-09-30","close":1.8612699508666992,"adjusted":1.8612699508666992,"volume":202612060,"complete":true},{"date":"2024-10-01","close":1.6613199710845947,"adjusted":1.6613199710845947,"volume":247100112,"complete":true},{"date":"2024-10-02","close":1.6026860475540161,"adjusted":1.6026860475540161,"volume":170356150,"complete":true},{"date":"2024-10-03","close":1.6098190546035767,"adjusted":1.6098190546035767,"volume":131119766,"complete":true},{"date":"2024-10-04","close":1.6975350379943848,"adjusted":1.6975350379943848,"volume":134718979,"complete":true},{"date":"2024-10-05","close":1.8157470226287842,"adjusted":1.8157470226287842,"volume":185251605,"complete":true},{"date":"2024-10-06","close":1.9383339881896973,"adjusted":1.9383339881896973,"volume":225600867,"complete":true},{"date":"2024-10-07","close":1.9338940382003784,"adjusted":1.9338940382003784,"volume":305430178,"complete":true},{"date":"2024-10-08","close":1.8566579818725586,"adjusted":1.8566579818725586,"volume":213524077,"complete":true},{"date":"2024-10-09","close":1.7340179681777954,"adjusted":1.7340179681777954,"volume":179861718,"complete":true},{"date":"2024-10-10","close":1.700984001159668,"adjusted":1.700984001159668,"volume":164144092,"complete":true},{"date":"2024-10-11","close":1.928380012512207,"adjusted":1.928380012512207,"volume":224158326,"complete":true},{"date":"2024-10-12","close":2.0833098888397217,"adjusted":2.0833098888397217,"volume":247314601,"complete":true},{"date":"2024-10-13","close":2.0778861045837402,"adjusted":2.0778861045837402,"volume":216821511,"complete":true},{"date":"2024-10-14","close":2.414433002471924,"adjusted":2.414433002471924,"volume":505019267,"complete":true},{"date":"2024-10-15","close":2.3438260555267334,"adjusted":2.3438260555267334,"volume":664468073,"complete":true},{"date":"2024-10-16","close":2.240401029586792,"adjusted":2.240401029586792,"volume":341968088,"complete":true},{"date":"2024-10-17","close":2.1204490661621094,"adjusted":2.1204490661621094,"volume":334116344,"complete":true},{"date":"2024-10-18","close":2.3691940307617188,"adjusted":2.3691940307617188,"volume":372066539,"complete":true},{"date":"2024-10-19","close":2.4578499794006348,"adjusted":2.4578499794006348,"volume":334988355,"complete":true},{"date":"2024-10-20","close":2.4352359771728516,"adjusted":2.4352359771728516,"volume":246480714,"complete":true},{"date":"2024-10-21","close":2.2724719047546387,"adjusted":2.2724719047546387,"volume":245602564,"complete":true},{"date":"2024-10-22","close":2.3015940189361572,"adjusted":2.3015940189361572,"volume":207725329,"complete":true},{"date":"2024-10-23","close":2.2071259021759033,"adjusted":2.2071259021759033,"volume":199682715,"complete":true},{"date":"2024-10-24","close":2.1928749084472656,"adjusted":2.1928749084472656,"volume":210463178,"complete":true},{"date":"2024-10-25","close":1.920469045639038,"adjusted":1.920469045639038,"volume":290585409,"complete":true},{"date":"2024-10-26","close":2.01004695892334,"adjusted":2.01004695892334,"volume":189728964,"complete":true},{"date":"2024-10-27","close":2.0411601066589355,"adjusted":2.0411601066589355,"volume":121852744,"complete":true},{"date":"2024-10-28","close":2.051527976989746,"adjusted":2.051527976989746,"volume":234184399,"complete":true},{"date":"2024-10-29","close":2.0820159912109375,"adjusted":2.0820159912109375,"volume":236129190,"complete":true},{"date":"2024-10-30","close":2.0043840408325195,"adjusted":2.0043840408325195,"volume":175420852,"complete":true},{"date":"2024-10-31","close":1.9205180406570435,"adjusted":1.9205180406570435,"volume":153341082,"complete":true},{"date":"2024-11-01","close":1.8802490234375,"adjusted":1.8802490234375,"volume":182475604,"complete":true},{"date":"2024-11-02","close":1.8071190118789673,"adjusted":1.8071190118789673,"volume":121659039,"complete":true},{"date":"2024-11-03","close":1.733834981918335,"adjusted":1.733834981918335,"volume":185328226,"complete":true},{"date":"2024-11-04","close":1.6535780429840088,"adjusted":1.6535780429840088,"volume":153395672,"complete":true},{"date":"2024-11-05","close":1.7713429927825928,"adjusted":1.7713429927825928,"volume":195421491,"complete":true},{"date":"2024-11-06","close":2.00846791267395,"adjusted":2.00846791267395,"volume":401367573,"complete":true},{"date":"2024-11-07","close":1.9798120260238647,"adjusted":1.9798120260238647,"volume":258779560,"complete":true},{"date":"2024-11-08","close":1.9293450117111206,"adjusted":1.9293450117111206,"volume":235264067,"complete":true},{"date":"2024-11-09","close":2.067702054977417,"adjusted":2.067702054977417,"volume":300278449,"complete":true},{"date":"2024-11-10","close":2.117464065551758,"adjusted":2.117464065551758,"volume":614680079,"complete":true},{"date":"2024-11-11","close":2.359920024871826,"adjusted":2.359920024871826,"volume":939449422,"complete":true},{"date":"2024-11-12","close":2.5360240936279297,"adjusted":2.5360240936279297,"volume":1640909187,"complete":true},{"date":"2024-11-13","close":2.2995519638061523,"adjusted":2.2995519638061523,"volume":1025444386,"complete":true},{"date":"2024-11-14","close":2.178507089614868,"adjusted":2.178507089614868,"volume":781102812,"complete":true},{"date":"2024-11-15","close":2.3261590003967285,"adjusted":2.3261590003967285,"volume":513304786,"complete":true},{"date":"2024-11-16","close":2.364989995956421,"adjusted":2.364989995956421,"volume":524957836,"complete":true},{"date":"2024-11-17","close":2.23205304145813,"adjusted":2.23205304145813,"volume":513261459,"complete":true},{"date":"2024-11-18","close":2.396230936050415,"adjusted":2.396230936050415,"volume":489964338,"complete":true},{"date":"2024-11-19","close":2.2922470569610596,"adjusted":2.2922470569610596,"volume":392229055,"complete":true},{"date":"2024-11-20","close":2.113430976867676,"adjusted":2.113430976867676,"volume":453751802,"complete":true},{"date":"2024-11-21","close":2.243705987930298,"adjusted":2.243705987930298,"volume":517521887,"complete":true},{"date":"2024-11-22","close":2.25298810005188,"adjusted":2.25298810005188,"volume":476465622,"complete":true},{"date":"2024-11-23","close":2.438957929611206,"adjusted":2.438957929611206,"volume":812281973,"complete":true},{"date":"2024-11-24","close":2.546947956085205,"adjusted":2.546947956085205,"volume":956801231,"complete":true},{"date":"2024-11-25","close":2.4371259212493896,"adjusted":2.4371259212493896,"volume":1056927907,"complete":true},{"date":"2024-11-26","close":2.3550820350646973,"adjusted":2.3550820350646973,"volume":577998494,"complete":true},{"date":"2024-11-27","close":2.547924041748047,"adjusted":2.547924041748047,"volume":480563183,"complete":true},{"date":"2024-11-28","close":2.934844970703125,"adjusted":2.934844970703125,"volume":1298333976,"complete":true},{"date":"2024-11-29","close":2.922451972961426,"adjusted":2.922451972961426,"volume":821750722,"complete":true},{"date":"2024-11-30","close":3.6490840911865234,"adjusted":3.6490840911865234,"volume":1542691991,"complete":true},{"date":"2024-12-01","close":3.4356849193573,"adjusted":3.4356849193573,"volume":985194089,"complete":true},{"date":"2024-12-02","close":3.288153886795044,"adjusted":3.288153886795044,"volume":871488521,"complete":true},{"date":"2024-12-03","close":3.315013885498047,"adjusted":3.315013885498047,"volume":1221532075,"complete":true},{"date":"2024-12-04","close":3.2948760986328125,"adjusted":3.2948760986328125,"volume":932842420,"complete":true},{"date":"2024-12-05","close":3.749084949493408,"adjusted":3.749084949493408,"volume":1739982969,"complete":true},{"date":"2024-12-06","close":3.9238009452819824,"adjusted":3.9238009452819824,"volume":1300278623,"complete":true},{"date":"2024-12-07","close":3.7732560634613037,"adjusted":3.7732560634613037,"volume":498677052,"complete":true},{"date":"2024-12-08","close":3.765631914138794,"adjusted":3.765631914138794,"volume":378930040,"complete":true},{"date":"2024-12-09","close":2.939694881439209,"adjusted":2.939694881439209,"volume":1192168194,"complete":true},{"date":"2024-12-10","close":2.840363025665283,"adjusted":2.840363025665283,"volume":1049457307,"complete":true},{"date":"2024-12-11","close":3.1348860263824463,"adjusted":3.1348860263824463,"volume":654271459,"complete":true},{"date":"2024-12-12","close":3.075956106185913,"adjusted":3.075956106185913,"volume":631258436,"complete":true},{"date":"2024-12-13","close":3.02832293510437,"adjusted":3.02832293510437,"volume":444063555,"complete":true},{"date":"2024-12-14","close":2.921928882598877,"adjusted":2.921928882598877,"volume":344438979,"complete":true},{"date":"2024-12-15","close":3.0469729900360107,"adjusted":3.0469729900360107,"volume":376322395,"complete":true},{"date":"2024-12-16","close":2.8625950813293457,"adjusted":2.8625950813293457,"volume":457117607,"complete":true},{"date":"2024-12-17","close":2.70707106590271,"adjusted":2.70707106590271,"volume":402953303,"complete":true},{"date":"2024-12-18","close":2.4193129539489746,"adjusted":2.4193129539489746,"volume":556464458,"complete":true},{"date":"2024-12-19","close":2.1947340965270996,"adjusted":2.1947340965270996,"volume":668018419,"complete":true},{"date":"2024-12-20","close":2.3659090995788574,"adjusted":2.3659090995788574,"volume":669678949,"complete":true},{"date":"2024-12-21","close":2.1833760738372803,"adjusted":2.1833760738372803,"volume":406262715,"complete":true},{"date":"2024-12-22","close":2.2139220237731934,"adjusted":2.2139220237731934,"volume":306722750,"complete":true},{"date":"2024-12-23","close":2.3175339698791504,"adjusted":2.3175339698791504,"volume":364536108,"complete":true},{"date":"2024-12-24","close":2.3587989807128906,"adjusted":2.3587989807128906,"volume":306503876,"complete":true},{"date":"2024-12-25","close":2.3003408908843994,"adjusted":2.3003408908843994,"volume":237937991,"complete":true},{"date":"2024-12-26","close":2.183134078979492,"adjusted":2.183134078979492,"volume":225955097,"complete":true},{"date":"2024-12-27","close":2.180061101913452,"adjusted":2.180061101913452,"volume":291899550,"complete":true},{"date":"2024-12-28","close":2.2274301052093506,"adjusted":2.2274301052093506,"volume":180830458,"complete":true},{"date":"2024-12-29","close":2.1055729389190674,"adjusted":2.1055729389190674,"volume":163467659,"complete":true},{"date":"2024-12-30","close":2.075378894805908,"adjusted":2.075378894805908,"volume":281602125,"complete":true},{"date":"2024-12-31","close":2.0873489379882812,"adjusted":2.0873489379882812,"volume":199850796,"complete":true},{"date":"2025-01-01","close":2.2235219478607178,"adjusted":2.2235219478607178,"volume":201840602,"complete":true},{"date":"2025-01-02","close":2.290796995162964,"adjusted":2.290796995162964,"volume":290899495,"complete":true},{"date":"2025-01-03","close":2.4054579734802246,"adjusted":2.4054579734802246,"volume":317217430,"complete":true},{"date":"2025-01-04","close":2.379784107208252,"adjusted":2.379784107208252,"volume":234862565,"complete":true},{"date":"2025-01-05","close":2.4124629497528076,"adjusted":2.4124629497528076,"volume":201909827,"complete":true},{"date":"2025-01-06","close":2.6223230361938477,"adjusted":2.6223230361938477,"volume":714124425,"complete":true},{"date":"2025-01-07","close":2.330544948577881,"adjusted":2.330544948577881,"volume":653076892,"complete":true},{"date":"2025-01-08","close":2.200093984603882,"adjusted":2.200093984603882,"volume":482638141,"complete":true},{"date":"2025-01-09","close":2.119680881500244,"adjusted":2.119680881500244,"volume":339969014,"complete":true},{"date":"2025-01-10","close":2.164560079574585,"adjusted":2.164560079574585,"volume":348052526,"complete":true},{"date":"2025-01-11","close":2.189918041229248,"adjusted":2.189918041229248,"volume":222651253,"complete":true},{"date":"2025-01-12","close":2.1426219940185547,"adjusted":2.1426219940185547,"volume":171694270,"complete":true},{"date":"2025-01-13","close":1.961037039756775,"adjusted":1.961037039756775,"volume":478971724,"complete":true},{"date":"2025-01-14","close":2.037091016769409,"adjusted":2.037091016769409,"volume":243403358,"complete":true},{"date":"2025-01-15","close":2.2111639976501465,"adjusted":2.2111639976501465,"volume":283770169,"complete":true},{"date":"2025-01-16","close":2.149501085281372,"adjusted":2.149501085281372,"volume":255927707,"complete":true},{"date":"2025-01-17","close":2.29817795753479,"adjusted":2.29817795753479,"volume":293482720,"complete":true},{"date":"2025-01-18","close":2.1438651084899902,"adjusted":2.1438651084899902,"volume":315280923,"complete":true},{"date":"2025-01-19","close":1.8997700214385986,"adjusted":1.8997700214385986,"volume":518749963,"complete":true},{"date":"2025-01-20","close":1.8934110403060913,"adjusted":1.8934110403060913,"volume":608007427,"complete":true},{"date":"2025-01-21","close":2.1283369064331055,"adjusted":2.1283369064331055,"volume":636610920,"complete":true},{"date":"2025-01-22","close":2.3129189014434814,"adjusted":2.3129189014434814,"volume":819404881,"complete":true},{"date":"2025-01-23","close":2.2660820484161377,"adjusted":2.2660820484161377,"volume":645117666,"complete":true},{"date":"2025-01-24","close":2.1298370361328125,"adjusted":2.1298370361328125,"volume":353965657,"complete":true},{"date":"2025-01-25","close":2.0992040634155273,"adjusted":2.0992040634155273,"volume":222926648,"complete":true},{"date":"2025-01-26","close":1.9948920011520386,"adjusted":1.9948920011520386,"volume":192244588,"complete":true},{"date":"2025-01-27","close":1.903398036956787,"adjusted":1.903398036956787,"volume":388399738,"complete":true},{"date":"2025-01-28","close":1.6374150514602661,"adjusted":1.6374150514602661,"volume":325822700,"complete":true},{"date":"2025-01-29","close":1.7217249870300293,"adjusted":1.7217249870300293,"volume":343047042,"complete":true},{"date":"2025-01-30","close":1.767354965209961,"adjusted":1.767354965209961,"volume":280756305,"complete":true},{"date":"2025-01-31","close":1.7700610160827637,"adjusted":1.7700610160827637,"volume":261240380,"complete":true},{"date":"2025-02-01","close":1.6167570352554321,"adjusted":1.6167570352554321,"volume":196538474,"complete":true},{"date":"2025-02-02","close":1.3902349472045898,"adjusted":1.3902349472045898,"volume":437102133,"complete":true},{"date":"2025-02-03","close":1.4201140403747559,"adjusted":1.4201140403747559,"volume":861216487,"complete":true},{"date":"2025-02-04","close":1.3176389932632446,"adjusted":1.3176389932632446,"volume":317962599,"complete":true},{"date":"2025-02-05","close":1.2898269891738892,"adjusted":1.2898269891738892,"volume":195692792,"complete":true},{"date":"2025-02-06","close":1.2015589475631714,"adjusted":1.2015589475631714,"volume":191000644,"complete":true},{"date":"2025-02-07","close":1.2049800157546997,"adjusted":1.2049800157546997,"volume":234208424,"complete":true},{"date":"2025-02-08","close":1.248533010482788,"adjusted":1.248533010482788,"volume":155702022,"complete":true},{"date":"2025-02-09","close":1.224118947982788,"adjusted":1.224118947982788,"volume":158750471,"complete":true},{"date":"2025-02-10","close":1.2555450201034546,"adjusted":1.2555450201034546,"volume":300523954,"complete":true},{"date":"2025-02-11","close":1.2437080144882202,"adjusted":1.2437080144882202,"volume":209548884,"complete":true},{"date":"2025-02-12","close":1.2834810018539429,"adjusted":1.2834810018539429,"volume":225230706,"complete":true},{"date":"2025-02-13","close":1.2256150245666504,"adjusted":1.2256150245666504,"volume":160453839,"complete":true},{"date":"2025-02-14","close":1.296278953552246,"adjusted":1.296278953552246,"volume":192561760,"complete":true},{"date":"2025-02-15","close":1.2338529825210571,"adjusted":1.2338529825210571,"volume":119313587,"complete":true},{"date":"2025-02-16","close":1.2208280563354492,"adjusted":1.2208280563354492,"volume":113674682,"complete":true},{"date":"2025-02-17","close":1.2032710313796997,"adjusted":1.2032710313796997,"volume":172647928,"complete":true},{"date":"2025-02-18","close":1.1354730129241943,"adjusted":1.1354730129241943,"volume":221193038,"complete":true},{"date":"2025-02-19","close":1.130715012550354,"adjusted":1.130715012550354,"volume":141415044,"complete":true},{"date":"2025-02-20","close":1.2033519744873047,"adjusted":1.2033519744873047,"volume":144680469,"complete":true},{"date":"2025-02-21","close":1.1794040203094482,"adjusted":1.1794040203094482,"volume":343268480,"complete":true},{"date":"2025-02-22","close":1.2569769620895386,"adjusted":1.2569769620895386,"volume":175152614,"complete":true},{"date":"2025-02-23","close":1.240470051765442,"adjusted":1.240470051765442,"volume":129790094,"complete":true},{"date":"2025-02-24","close":1.0531519651412964,"adjusted":1.0531519651412964,"volume":248967812,"complete":true},{"date":"2025-02-25","close":1.0891050100326538,"adjusted":1.0891050100326538,"volume":363810785,"complete":true},{"date":"2025-02-26","close":1.1065880060195923,"adjusted":1.1065880060195923,"volume":212879115,"complete":true},{"date":"2025-02-27","close":1.151548981666565,"adjusted":1.151548981666565,"volume":239982983,"complete":true},{"date":"2025-02-28","close":1.1097090244293213,"adjusted":1.1097090244293213,"volume":298486188,"complete":true},{"date":"2025-03-01","close":1.10561203956604,"adjusted":1.10561203956604,"volume":139051563,"complete":true},{"date":"2025-03-02","close":1.2125890254974365,"adjusted":1.2125890254974365,"volume":244731652,"complete":true},{"date":"2025-03-03","close":1.048048973083496,"adjusted":1.048048973083496,"volume":326456398,"complete":true},{"date":"2025-03-04","close":0.9438080191612244,"adjusted":0.9438080191612244,"volume":374872224,"complete":true},{"date":"2025-03-05","close":0.9751219749450684,"adjusted":0.9751219749450684,"volume":215655954,"complete":true},{"date":"2025-03-06","close":0.9612169861793518,"adjusted":0.9612169861793518,"volume":169003766,"complete":true},{"date":"2025-03-07","close":0.9352329969406128,"adjusted":0.9352329969406128,"volume":169509828,"complete":true},{"date":"2025-03-08","close":0.8881400227546692,"adjusted":0.8881400227546692,"volume":126613702,"complete":true},{"date":"2025-03-09","close":0.7954440116882324,"adjusted":0.7954440116882324,"volume":180836712,"complete":true},{"date":"2025-03-10","close":0.7559940218925476,"adjusted":0.7559940218925476,"volume":209972063,"complete":true},{"date":"2025-03-11","close":0.7967910170555115,"adjusted":0.7967910170555115,"volume":221671286,"complete":true},{"date":"2025-03-12","close":0.8411080241203308,"adjusted":0.8411080241203308,"volume":149211818,"complete":true},{"date":"2025-03-13","close":0.8388620018959045,"adjusted":0.8388620018959045,"volume":131914933,"complete":true},{"date":"2025-03-14","close":0.870864987373352,"adjusted":0.870864987373352,"volume":110468413,"complete":true},{"date":"2025-03-15","close":0.8781520128250122,"adjusted":0.8781520128250122,"volume":70562111,"complete":true},{"date":"2025-03-16","close":0.8332279920578003,"adjusted":0.8332279920578003,"volume":126550934,"complete":true},{"date":"2025-03-17","close":0.8722919821739197,"adjusted":0.8722919821739197,"volume":138660466,"complete":true},{"date":"2025-03-18","close":0.8374159932136536,"adjusted":0.8374159932136536,"volume":97459403,"complete":true},{"date":"2025-03-19","close":0.8965700268745422,"adjusted":0.8965700268745422,"volume":110976761,"complete":true},{"date":"2025-03-20","close":0.8559380173683167,"adjusted":0.8559380173683167,"volume":116634154,"complete":true},{"date":"2025-03-21","close":0.8143110275268555,"adjusted":0.8143110275268555,"volume":87834401,"complete":true},{"date":"2025-03-22","close":0.825469970703125,"adjusted":0.825469970703125,"volume":78423683,"complete":true},{"date":"2025-03-23","close":0.8276990056037903,"adjusted":0.8276990056037903,"volume":78317828,"complete":true},{"date":"2025-03-24","close":0.9042490124702454,"adjusted":0.9042490124702454,"volume":226444567,"complete":true},{"date":"2025-03-25","close":0.9342809915542603,"adjusted":0.9342809915542603,"volume":128524678,"complete":true},{"date":"2025-03-26","close":0.9298840165138245,"adjusted":0.9298840165138245,"volume":135062148,"complete":true},{"date":"2025-03-27","close":0.9485369920730591,"adjusted":0.9485369920730591,"volume":128811093,"complete":true},{"date":"2025-03-28","close":0.8405029773712158,"adjusted":0.8405029773712158,"volume":154361105,"complete":true},{"date":"2025-03-29","close":0.7789959907531738,"adjusted":0.7789959907531738,"volume":109971088,"complete":true},{"date":"2025-03-30","close":0.7783439755439758,"adjusted":0.7783439755439758,"volume":86011182,"complete":true},{"date":"2025-03-31","close":0.7699900269508362,"adjusted":0.7699900269508362,"volume":115845448,"complete":true},{"date":"2025-04-01","close":0.8020190000534058,"adjusted":0.8020190000534058,"volume":121581867,"complete":true},{"date":"2025-04-02","close":0.7272049784660339,"adjusted":0.7272049784660339,"volume":178294256,"complete":true},{"date":"2025-04-03","close":0.7512710094451904,"adjusted":0.7512710094451904,"volume":135074701,"complete":true},{"date":"2025-04-04","close":0.7592740058898926,"adjusted":0.7592740058898926,"volume":118059040,"complete":true},{"date":"2025-04-05","close":0.744642972946167,"adjusted":0.744642972946167,"volume":57979756,"complete":true},{"date":"2025-04-06","close":0.6315410137176514,"adjusted":0.6315410137176514,"volume":150273979,"complete":true},{"date":"2025-04-07","close":0.6495400071144104,"adjusted":0.6495400071144104,"volume":264504543,"complete":true},{"date":"2025-04-08","close":0.616972029209137,"adjusted":0.616972029209137,"volume":115467134,"complete":true},{"date":"2025-04-09","close":0.710211992263794,"adjusted":0.710211992263794,"volume":195016415,"complete":true},{"date":"2025-04-10","close":0.6949750185012817,"adjusted":0.6949750185012817,"volume":143201280,"complete":true},{"date":"2025-04-11","close":0.7400060296058655,"adjusted":0.7400060296058655,"volume":105352790,"complete":true},{"date":"2025-04-12","close":0.7811530232429504,"adjusted":0.7811530232429504,"volume":100361901,"complete":true},{"date":"2025-04-13","close":0.743399977684021,"adjusted":0.743399977684021,"volume":106751705,"complete":true},{"date":"2025-04-14","close":0.7397509813308716,"adjusted":0.7397509813308716,"volume":102128934,"complete":true},{"date":"2025-04-15","close":0.7082700133323669,"adjusted":0.7082700133323669,"volume":92766638,"complete":true},{"date":"2025-04-16","close":0.6912469863891602,"adjusted":0.6912469863891602,"volume":95941090,"complete":true},{"date":"2025-04-17","close":0.6994680166244507,"adjusted":0.6994680166244507,"volume":79204400,"complete":true},{"date":"2025-04-18","close":0.70933598279953,"adjusted":0.70933598279953,"volume":68998697,"complete":true},{"date":"2025-04-19","close":0.7684440016746521,"adjusted":0.7684440016746521,"volume":85333385,"complete":true},{"date":"2025-04-20","close":0.7769629955291748,"adjusted":0.7769629955291748,"volume":84507890,"complete":true},{"date":"2025-04-21","close":0.766294002532959,"adjusted":0.766294002532959,"volume":97329735,"complete":true},{"date":"2025-04-22","close":0.8393589854240417,"adjusted":0.8393589854240417,"volume":127189027,"complete":true},{"date":"2025-04-23","close":0.8634219765663147,"adjusted":0.8634219765663147,"volume":156564092,"complete":true},{"date":"2025-04-24","close":0.9176980257034302,"adjusted":0.9176980257034302,"volume":189502564,"complete":true},{"date":"2025-04-25","close":1.0470900535583496,"adjusted":1.0470900535583496,"volume":304098288,"complete":true},{"date":"2025-04-26","close":1.2183949947357178,"adjusted":1.2183949947357178,"volume":505132186,"complete":true},{"date":"2025-04-27","close":1.1268810033798218,"adjusted":1.1268810033798218,"volume":288382399,"complete":true},{"date":"2025-04-28","close":1.1369839906692505,"adjusted":1.1369839906692505,"volume":346673371,"complete":true},{"date":"2025-04-29","close":1.0884770154953003,"adjusted":1.0884770154953003,"volume":283817762,"complete":true},{"date":"2025-04-30","close":1.1324549913406372,"adjusted":1.1324549913406372,"volume":337918662,"complete":true},{"date":"2025-05-01","close":1.0498360395431519,"adjusted":1.0498360395431519,"volume":400576705,"complete":true},{"date":"2025-05-02","close":1.0331510305404663,"adjusted":1.0331510305404663,"volume":188793458,"complete":true},{"date":"2025-05-03","close":0.9557039737701416,"adjusted":0.9557039737701416,"volume":137939461,"complete":true},{"date":"2025-05-04","close":0.9230189919471741,"adjusted":0.9230189919471741,"volume":113843030,"complete":true},{"date":"2025-05-05","close":0.8706619739532471,"adjusted":0.8706619739532471,"volume":174205881,"complete":true},{"date":"2025-05-06","close":0.9281749725341797,"adjusted":0.9281749725341797,"volume":161416795,"complete":true},{"date":"2025-05-07","close":0.9278249740600586,"adjusted":0.9278249740600586,"volume":171323742,"complete":true},{"date":"2025-05-08","close":1.060520052909851,"adjusted":1.060520052909851,"volume":258543830,"complete":true},{"date":"2025-05-09","close":1.1394070386886597,"adjusted":1.1394070386886597,"volume":326881987,"complete":true},{"date":"2025-05-10","close":1.2496949434280396,"adjusted":1.2496949434280396,"volume":275031585,"complete":true},{"date":"2025-05-11","close":1.2612329721450806,"adjusted":1.2612329721450806,"volume":394541305,"complete":true},{"date":"2025-05-12","close":1.2820730209350586,"adjusted":1.2820730209350586,"volume":396378636,"complete":true},{"date":"2025-05-13","close":1.301239013671875,"adjusted":1.301239013671875,"volume":275337565,"complete":true},{"date":"2025-05-14","close":1.2414230108261108,"adjusted":1.2414230108261108,"volume":209549344,"complete":true},{"date":"2025-05-15","close":1.1439720392227173,"adjusted":1.1439720392227173,"volume":221254786,"complete":true},{"date":"2025-05-16","close":1.1097500324249268,"adjusted":1.1097500324249268,"volume":157924021,"complete":true},{"date":"2025-05-17","close":1.0737890005111694,"adjusted":1.0737890005111694,"volume":149020072,"complete":true},{"date":"2025-05-18","close":1.1805989742279053,"adjusted":1.1805989742279053,"volume":191332091,"complete":true},{"date":"2025-05-19","close":1.1288889646530151,"adjusted":1.1288889646530151,"volume":195835945,"complete":true},{"date":"2025-05-20","close":1.1134870052337646,"adjusted":1.1134870052337646,"volume":220298847,"complete":true},{"date":"2025-05-21","close":1.1949419975280762,"adjusted":1.1949419975280762,"volume":374399082,"complete":true},{"date":"2025-05-22","close":1.521101951599121,"adjusted":1.521101951599121,"volume":998314988,"complete":true},{"date":"2025-05-23","close":1.3547099828720093,"adjusted":1.3547099828720093,"volume":800913938,"complete":true},{"date":"2025-05-24","close":1.4069709777832031,"adjusted":1.4069709777832031,"volume":399208828,"complete":true},{"date":"2025-05-25","close":1.42023503780365,"adjusted":1.42023503780365,"volume":269413562,"complete":true},{"date":"2025-05-26","close":1.3649519681930542,"adjusted":1.3649519681930542,"volume":315164196,"complete":true},{"date":"2025-05-27","close":1.4021459817886353,"adjusted":1.4021459817886353,"volume":338320806,"complete":true},{"date":"2025-05-28","close":1.3585859537124634,"adjusted":1.3585859537124634,"volume":263668623,"complete":true},{"date":"2025-05-29","close":1.30794095993042,"adjusted":1.30794095993042,"volume":199007010,"complete":true},{"date":"2025-05-30","close":1.125846028327942,"adjusted":1.125846028327942,"volume":341672623,"complete":true},{"date":"2025-05-31","close":1.1376579999923706,"adjusted":1.1376579999923706,"volume":237909883,"complete":true},{"date":"2025-06-01","close":1.1653300523757935,"adjusted":1.1653300523757935,"volume":130283449,"complete":true},{"date":"2025-06-02","close":1.1894680261611938,"adjusted":1.1894680261611938,"volume":149397725,"complete":true},{"date":"2025-06-03","close":1.1885279417037964,"adjusted":1.1885279417037964,"volume":197970366,"complete":true},{"date":"2025-06-04","close":1.1361310482025146,"adjusted":1.1361310482025146,"volume":152731205,"complete":true},{"date":"2025-06-05","close":1.036391019821167,"adjusted":1.036391019821167,"volume":192456027,"complete":true},{"date":"2025-06-06","close":1.063647985458374,"adjusted":1.063647985458374,"volume":166066737,"complete":true},{"date":"2025-06-07","close":1.121852993965149,"adjusted":1.121852993965149,"volume":116794464,"complete":true},{"date":"2025-06-08","close":1.1055630445480347,"adjusted":1.1055630445480347,"volume":97224027,"complete":true},{"date":"2025-06-09","close":1.1643619537353516,"adjusted":1.1643619537353516,"volume":191746862,"complete":true},{"date":"2025-06-10","close":1.1793179512023926,"adjusted":1.1793179512023926,"volume":214747337,"complete":true},{"date":"2025-06-11","close":1.1212430000305176,"adjusted":1.1212430000305176,"volume":248549895,"complete":true},{"date":"2025-06-12","close":1.0311260223388672,"adjusted":1.0311260223388672,"volume":199045791,"complete":true},{"date":"2025-06-13","close":1.0029269456863403,"adjusted":1.0029269456863403,"volume":282277095,"complete":true},{"date":"2025-06-14","close":0.976626992225647,"adjusted":0.976626992225647,"volume":92093902,"complete":true},{"date":"2025-06-15","close":0.9802650213241577,"adjusted":0.9802650213241577,"volume":89696755,"complete":true},{"date":"2025-06-16","close":0.960536003112793,"adjusted":0.960536003112793,"volume":160272930,"complete":true},{"date":"2025-06-17","close":0.912771999835968,"adjusted":0.912771999835968,"volume":233749917,"complete":true},{"date":"2025-06-18","close":0.9567310214042664,"adjusted":0.9567310214042664,"volume":184809773,"complete":true},{"date":"2025-06-19","close":0.9314460158348083,"adjusted":0.9314460158348083,"volume":127381896,"complete":true},{"date":"2025-06-20","close":0.8854749798774719,"adjusted":0.8854749798774719,"volume":224532855,"complete":true},{"date":"2025-06-21","close":0.8618249893188477,"adjusted":0.8618249893188477,"volume":157653327,"complete":true},{"date":"2025-06-22","close":0.8274210095405579,"adjusted":0.8274210095405579,"volume":265352435,"complete":true},{"date":"2025-06-23","close":0.9278979897499084,"adjusted":0.9278979897499084,"volume":255801293,"complete":true},{"date":"2025-06-24","close":0.9309340119361877,"adjusted":0.9309340119361877,"volume":197640138,"complete":true},{"date":"2025-06-25","close":0.8849980235099792,"adjusted":0.8849980235099792,"volume":141261444,"complete":true},{"date":"2025-06-26","close":0.8628339767456055,"adjusted":0.8628339767456055,"volume":131219194,"complete":true},{"date":"2025-06-27","close":0.8730570077896118,"adjusted":0.8730570077896118,"volume":116690279,"complete":true},{"date":"2025-06-28","close":0.895779013633728,"adjusted":0.895779013633728,"volume":105156823,"complete":true},{"date":"2025-06-29","close":0.9433720111846924,"adjusted":0.9433720111846924,"volume":115263214,"complete":true},{"date":"2025-06-30","close":0.898822009563446,"adjusted":0.898822009563446,"volume":151221308,"complete":true},{"date":"2025-07-01","close":0.8553789854049683,"adjusted":0.8553789854049683,"volume":112811152,"complete":true},{"date":"2025-07-02","close":0.9435660243034363,"adjusted":0.9435660243034363,"volume":207443422,"complete":true},{"date":"2025-07-03","close":0.9434149861335754,"adjusted":0.9434149861335754,"volume":184965391,"complete":true},{"date":"2025-07-04","close":0.8738170266151428,"adjusted":0.8738170266151428,"volume":129607285,"complete":true},{"date":"2025-07-05","close":0.8691520094871521,"adjusted":0.8691520094871521,"volume":79100307,"complete":true},{"date":"2025-07-06","close":0.8936300277709961,"adjusted":0.8936300277709961,"volume":95443091,"complete":true},{"date":"2025-07-07","close":0.8718529939651489,"adjusted":0.8718529939651489,"volume":100107954,"complete":true},{"date":"2025-07-08","close":0.8753269910812378,"adjusted":0.8753269910812378,"volume":100610751,"complete":true},{"date":"2025-07-09","close":0.9130290150642395,"adjusted":0.9130290150642395,"volume":160476777,"complete":true},{"date":"2025-07-10","close":1.0675350427627563,"adjusted":1.0675350427627563,"volume":302322056,"complete":true},{"date":"2025-07-11","close":1.041301965713501,"adjusted":1.041301965713501,"volume":437096600,"complete":true},{"date":"2025-07-12","close":1.0279289484024048,"adjusted":1.0279289484024048,"volume":215828342,"complete":true},{"date":"2025-07-13","close":1.0459339618682861,"adjusted":1.0459339618682861,"volume":194503082,"complete":true},{"date":"2025-07-14","close":1.0517230033874512,"adjusted":1.0517230033874512,"volume":301775593,"complete":true},{"date":"2025-07-15","close":1.0843100547790527,"adjusted":1.0843100547790527,"volume":286619677,"complete":true},{"date":"2025-07-16","close":1.1083159446716309,"adjusted":1.1083159446716309,"volume":295274064,"complete":true},{"date":"2025-07-17","close":1.1069890260696411,"adjusted":1.1069890260696411,"volume":312865514,"complete":true},{"date":"2025-07-18","close":1.1389909982681274,"adjusted":1.1389909982681274,"volume":428455590,"complete":true},{"date":"2025-07-19","close":1.150799036026001,"adjusted":1.150799036026001,"volume":205619322,"complete":true},{"date":"2025-07-20","close":1.2255959510803223,"adjusted":1.2255959510803223,"volume":368266137,"complete":true},{"date":"2025-07-21","close":1.239300012588501,"adjusted":1.239300012588501,"volume":336299194,"complete":true},{"date":"2025-07-22","close":1.3984869718551636,"adjusted":1.3984869718551636,"volume":619994325,"complete":true},{"date":"2025-07-23","close":1.1753180027008057,"adjusted":1.1753180027008057,"volume":559099344,"complete":true},{"date":"2025-07-24","close":1.1381779909133911,"adjusted":1.1381779909133911,"volume":342265116,"complete":true},{"date":"2025-07-25","close":1.1655709743499756,"adjusted":1.1655709743499756,"volume":247273163,"complete":true},{"date":"2025-07-26","close":1.1590189933776855,"adjusted":1.1590189933776855,"volume":149390141,"complete":true},{"date":"2025-07-27","close":1.2168309688568115,"adjusted":1.2168309688568115,"volume":171843456,"complete":true},{"date":"2025-07-28","close":1.113327980041504,"adjusted":1.113327980041504,"volume":259452866,"complete":true},{"date":"2025-07-29","close":1.0814199447631836,"adjusted":1.0814199447631836,"volume":213656363,"complete":true},{"date":"2025-07-30","close":1.0631799697875977,"adjusted":1.0631799697875977,"volume":204926355,"complete":true},{"date":"2025-07-31","close":1.0070500373840332,"adjusted":1.0070500373840332,"volume":169221645,"complete":true},{"date":"2025-08-01","close":0.9663230180740356,"adjusted":0.9663230180740356,"volume":241659922,"complete":true},{"date":"2025-08-02","close":0.9355499744415283,"adjusted":0.9355499744415283,"volume":139767678,"complete":true},{"date":"2025-08-03","close":0.974577009677887,"adjusted":0.974577009677887,"volume":121116673,"complete":true},{"date":"2025-08-04","close":0.9992480278015137,"adjusted":0.9992480278015137,"volume":161301245,"complete":true},{"date":"2025-08-05","close":0.9446859955787659,"adjusted":0.9446859955787659,"volume":199129968,"complete":true},{"date":"2025-08-06","close":0.9668009877204895,"adjusted":0.9668009877204895,"volume":146751459,"complete":true},{"date":"2025-08-07","close":1.0246930122375488,"adjusted":1.0246930122375488,"volume":182895236,"complete":true},{"date":"2025-08-08","close":1.0343209505081177,"adjusted":1.0343209505081177,"volume":168829581,"complete":true},{"date":"2025-08-09","close":1.0777820348739624,"adjusted":1.0777820348739624,"volume":205340598,"complete":true},{"date":"2025-08-10","close":1.0811580419540405,"adjusted":1.0811580419540405,"volume":198465767,"complete":true},{"date":"2025-08-11","close":0.9929019808769226,"adjusted":0.9929019808769226,"volume":243879324,"complete":true},{"date":"2025-08-12","close":1.0574380159378052,"adjusted":1.0574380159378052,"volume":232468158,"complete":true},{"date":"2025-08-13","close":1.1187390089035034,"adjusted":1.1187390089035034,"volume":310218588,"complete":true},{"date":"2025-08-14","close":0.9989339709281921,"adjusted":0.9989339709281921,"volume":391246673,"complete":true},{"date":"2025-08-15","close":0.985929012298584,"adjusted":0.985929012298584,"volume":208390511,"complete":true},{"date":"2025-08-16","close":1.004362940788269,"adjusted":1.004362940788269,"volume":117695925,"complete":true},{"date":"2025-08-17","close":1.0004589557647705,"adjusted":1.0004589557647705,"volume":148772668,"complete":true},{"date":"2025-08-18","close":0.9526690244674683,"adjusted":0.9526690244674683,"volume":190201745,"complete":true},{"date":"2025-08-19","close":0.8995069861412048,"adjusted":0.8995069861412048,"volume":186951975,"complete":true},{"date":"2025-08-20","close":0.9596549868583679,"adjusted":0.9596549868583679,"volume":190627775,"complete":true},{"date":"2025-08-21","close":0.9330130219459534,"adjusted":0.9330130219459534,"volume":119499122,"complete":true},{"date":"2025-08-22","close":1.0257270336151123,"adjusted":1.0257270336151123,"volume":243023121,"complete":true},{"date":"2025-08-23","close":1.008815050125122,"adjusted":1.008815050125122,"volume":159203282,"complete":true},{"date":"2025-08-24","close":0.9708279967308044,"adjusted":0.9708279967308044,"volume":240256241,"complete":true},{"date":"2025-08-25","close":0.8826149702072144,"adjusted":0.8826149702072144,"volume":265595719,"complete":true},{"date":"2025-08-26","close":0.95244300365448,"adjusted":0.95244300365448,"volume":215339575,"complete":true},{"date":"2025-08-27","close":0.9319109916687012,"adjusted":0.9319109916687012,"volume":173854239,"complete":true},{"date":"2025-08-28","close":0.959621012210846,"adjusted":0.959621012210846,"volume":147593576,"complete":true},{"date":"2025-08-29","close":0.9054419994354248,"adjusted":0.9054419994354248,"volume":162425497,"complete":true},{"date":"2025-08-30","close":0.9034780263900757,"adjusted":0.9034780263900757,"volume":81548525,"complete":true},{"date":"2025-08-31","close":0.8829270005226135,"adjusted":0.8829270005226135,"volume":93020102,"complete":true},{"date":"2025-09-01","close":0.8543480038642883,"adjusted":0.8543480038642883,"volume":164952546,"complete":true},{"date":"2025-09-02","close":0.8881530165672302,"adjusted":0.8881530165672302,"volume":123729946,"complete":true},{"date":"2025-09-03","close":0.8979880213737488,"adjusted":0.8979880213737488,"volume":111383225,"complete":true},{"date":"2025-09-04","close":0.8666160106658936,"adjusted":0.8666160106658936,"volume":121310345,"complete":true},{"date":"2025-09-05","close":0.9164739847183228,"adjusted":0.9164739847183228,"volume":177949132,"complete":true},{"date":"2025-09-06","close":0.9673979878425598,"adjusted":0.9673979878425598,"volume":182019667,"complete":true},{"date":"2025-09-07","close":1.0329970121383667,"adjusted":1.0329970121383667,"volume":482482346,"complete":true},{"date":"2025-09-08","close":1.568755030632019,"adjusted":1.568755030632019,"volume":2640030703,"complete":true},{"date":"2025-09-09","close":1.9294110536575317,"adjusted":1.9294110536575317,"volume":4369508746,"complete":true},{"date":"2025-09-10","close":1.8701430559158325,"adjusted":1.8701430559158325,"volume":1700613940,"complete":true},{"date":"2025-09-11","close":1.654953956604004,"adjusted":1.654953956604004,"volume":915599594,"complete":true},{"date":"2025-09-12","close":1.6660699844360352,"adjusted":1.6660699844360352,"volume":768640441,"complete":true},{"date":"2025-09-13","close":1.6540809869766235,"adjusted":1.6540809869766235,"volume":577607842,"complete":true},{"date":"2025-09-14","close":1.577327013015747,"adjusted":1.577327013015747,"volume":765919560,"complete":true},{"date":"2025-09-15","close":1.5117870569229126,"adjusted":1.5117870569229126,"volume":487225164,"complete":true},{"date":"2025-09-16","close":1.5131889581680298,"adjusted":1.5131889581680298,"volume":430920782,"complete":true},{"date":"2025-09-17","close":1.598404049873352,"adjusted":1.598404049873352,"volume":469787905,"complete":true},{"date":"2025-09-18","close":1.605159044265747,"adjusted":1.605159044265747,"volume":511624641,"complete":true},{"date":"2025-09-19","close":1.5114459991455078,"adjusted":1.5114459991455078,"volume":298743814,"complete":true},{"date":"2025-09-20","close":1.5044410228729248,"adjusted":1.5044410228729248,"volume":214265385,"complete":true},{"date":"2025-09-21","close":1.4690990447998047,"adjusted":1.4690990447998047,"volume":231470686,"complete":true},{"date":"2025-09-22","close":1.3941559791564941,"adjusted":1.3941559791564941,"volume":613976722,"complete":true},{"date":"2025-09-23","close":1.3052120208740234,"adjusted":1.3052120208740234,"volume":362375500,"complete":true},{"date":"2025-09-24","close":1.3543360233306885,"adjusted":1.3543360233306885,"volume":261939366,"complete":true},{"date":"2025-09-25","close":1.2605119943618774,"adjusted":1.2605119943618774,"volume":359702468,"complete":true},{"date":"2025-09-26","close":1.2865339517593384,"adjusted":1.2865339517593384,"volume":203091099,"complete":true},{"date":"2025-09-27","close":1.2757420539855957,"adjusted":1.2757420539855957,"volume":247740881,"complete":true},{"date":"2025-09-28","close":1.3301639556884766,"adjusted":1.3301639556884766,"volume":161425086,"complete":true},{"date":"2025-09-29","close":1.2817610502243042,"adjusted":1.2817610502243042,"volume":220269683,"complete":true},{"date":"2025-09-30","close":1.2444939613342285,"adjusted":1.2444939613342285,"volume":184947979,"complete":true},{"date":"2025-10-01","close":1.3159140348434448,"adjusted":1.3159140348434448,"volume":235028150,"complete":true},{"date":"2025-10-02","close":1.3527690172195435,"adjusted":1.3527690172195435,"volume":283154298,"complete":true},{"date":"2025-10-03","close":1.3401559591293335,"adjusted":1.3401559591293335,"volume":337877170,"complete":true},{"date":"2025-10-04","close":1.2709050178527832,"adjusted":1.2709050178527832,"volume":185312414,"complete":true},{"date":"2025-10-05","close":1.2558629512786865,"adjusted":1.2558629512786865,"volume":231918049,"complete":true},{"date":"2025-10-06","close":1.3067359924316406,"adjusted":1.3067359924316406,"volume":237548985,"complete":true},{"date":"2025-10-07","close":1.1939899921417236,"adjusted":1.1939899921417236,"volume":323270433,"complete":true},{"date":"2025-10-08","close":1.2795599699020386,"adjusted":1.2795599699020386,"volume":250274144,"complete":true},{"date":"2025-10-09","close":1.1999980211257935,"adjusted":1.1999980211257935,"volume":222331064,"complete":true},{"date":"2025-10-10","close":0.8732600212097168,"adjusted":0.8732600212097168,"volume":872772458,"complete":true},{"date":"2025-10-11","close":0.9164019823074341,"adjusted":0.9164019823074341,"volume":502085969,"complete":true},{"date":"2025-10-12","close":1.0047930479049683,"adjusted":1.0047930479049683,"volume":328665395,"complete":true},{"date":"2025-10-13","close":1.0107090473175049,"adjusted":1.0107090473175049,"volume":348687315,"complete":true},{"date":"2025-10-14","close":0.9584280252456665,"adjusted":0.9584280252456665,"volume":259762284,"complete":true},{"date":"2025-10-15","close":0.9328020215034485,"adjusted":0.9328020215034485,"volume":200349133,"complete":true},{"date":"2025-10-16","close":0.8972520232200623,"adjusted":0.8972520232200623,"volume":231020658,"complete":true},{"date":"2025-10-17","close":0.8721519708633423,"adjusted":0.8721519708633423,"volume":234535201,"complete":true},{"date":"2025-10-18","close":0.8868610262870789,"adjusted":0.8868610262870789,"volume":99689845,"complete":true},{"date":"2025-10-19","close":0.9123929738998413,"adjusted":0.9123929738998413,"volume":142121970,"complete":true},{"date":"2025-10-20","close":0.9179009795188904,"adjusted":0.9179009795188904,"volume":150244082,"complete":true},{"date":"2025-10-21","close":0.8887199759483337,"adjusted":0.8887199759483337,"volume":219089694,"complete":true},{"date":"2025-10-22","close":0.8446850180625916,"adjusted":0.8446850180625916,"volume":190595536,"complete":true},{"date":"2025-10-23","close":0.8637980222702026,"adjusted":0.8637980222702026,"volume":169427913,"complete":true},{"date":"2025-10-24","close":0.896045982837677,"adjusted":0.896045982837677,"volume":170458768,"complete":true},{"date":"2025-10-25","close":0.8953920006752014,"adjusted":0.8953920006752014,"volume":104646385,"complete":true},{"date":"2025-10-26","close":0.9487299919128418,"adjusted":0.9487299919128418,"volume":213823806,"complete":true},{"date":"2025-10-27","close":0.9046369791030884,"adjusted":0.9046369791030884,"volume":164608084,"complete":true},{"date":"2025-10-28","close":0.8704839944839478,"adjusted":0.8704839944839478,"volume":151098423,"complete":true},{"date":"2025-10-29","close":0.8613010048866272,"adjusted":0.8613010048866272,"volume":158700594,"complete":true},{"date":"2025-10-30","close":0.7982839941978455,"adjusted":0.7982839941978455,"volume":189765494,"complete":true},{"date":"2025-10-31","close":0.7993540167808533,"adjusted":0.7993540167808533,"volume":124002126,"complete":true},{"date":"2025-11-01","close":0.8703219890594482,"adjusted":0.8703219890594482,"volume":268803473,"complete":true},{"date":"2025-11-02","close":0.8438119888305664,"adjusted":0.8438119888305664,"volume":127163502,"complete":true},{"date":"2025-11-03","close":0.7284700274467468,"adjusted":0.7284700274467468,"volume":242903355,"complete":true},{"date":"2025-11-04","close":0.7047590017318726,"adjusted":0.7047590017318726,"volume":265313507,"complete":true},{"date":"2025-11-05","close":0.7402129769325256,"adjusted":0.7402129769325256,"volume":150072707,"complete":true},{"date":"2025-11-06","close":0.7039999961853027,"adjusted":0.7039999961853027,"volume":122118089,"complete":true},{"date":"2025-11-07","close":0.8328700065612793,"adjusted":0.8328700065612793,"volume":322690364,"complete":true},{"date":"2025-11-08","close":0.816195011138916,"adjusted":0.816195011138916,"volume":177093222,"complete":true},{"date":"2025-11-09","close":0.8169450163841248,"adjusted":0.8169450163841248,"volume":145880020,"complete":true},{"date":"2025-11-10","close":0.8290150165557861,"adjusted":0.8290150165557861,"volume":164175337,"complete":true},{"date":"2025-11-11","close":0.7711949944496155,"adjusted":0.7711949944496155,"volume":161100835,"complete":true},{"date":"2025-11-12","close":0.7610380053520203,"adjusted":0.7610380053520203,"volume":143933064,"complete":true},{"date":"2025-11-13","close":0.7480109930038452,"adjusted":0.7480109930038452,"volume":166418233,"complete":true},{"date":"2025-11-14","close":0.7037479877471924,"adjusted":0.7037479877471924,"volume":175907432,"complete":true},{"date":"2025-11-15","close":0.6992869973182678,"adjusted":0.6992869973182678,"volume":112602808,"complete":true},{"date":"2025-11-16","close":0.6735979914665222,"adjusted":0.6735979914665222,"volume":143696053,"complete":true},{"date":"2025-11-17","close":0.6509580016136169,"adjusted":0.6509580016136169,"volume":144532929,"complete":true},{"date":"2025-11-18","close":0.686028003692627,"adjusted":0.686028003692627,"volume":145336880,"complete":true},{"date":"2025-11-19","close":0.6666709780693054,"adjusted":0.6666709780693054,"volume":126518961,"complete":true},{"date":"2025-11-20","close":0.6535120010375977,"adjusted":0.6535120010375977,"volume":182241694,"complete":true},{"date":"2025-11-21","close":0.5922620296478271,"adjusted":0.5922620296478271,"volume":250566580,"complete":true},{"date":"2025-11-22","close":0.6049889922142029,"adjusted":0.6049889922142029,"volume":124844755,"complete":true},{"date":"2025-11-23","close":0.6087120175361633,"adjusted":0.6087120175361633,"volume":112079441,"complete":true},{"date":"2025-11-24","close":0.6365270018577576,"adjusted":0.6365270018577576,"volume":137127797,"complete":true},{"date":"2025-11-25","close":0.640887975692749,"adjusted":0.640887975692749,"volume":100548276,"complete":true},{"date":"2025-11-26","close":0.6555799841880798,"adjusted":0.6555799841880798,"volume":94562052,"complete":true},{"date":"2025-11-27","close":0.6534429788589478,"adjusted":0.6534429788589478,"volume":95866530,"complete":true},{"date":"2025-11-28","close":0.6496610045433044,"adjusted":0.6496610045433044,"volume":110453636,"complete":true},{"date":"2025-11-29","close":0.6317179799079895,"adjusted":0.6317179799079895,"volume":79048728,"complete":true},{"date":"2025-11-30","close":0.6248040199279785,"adjusted":0.6248040199279785,"volume":79031122,"complete":true},{"date":"2025-12-01","close":0.5746510028839111,"adjusted":0.5746510028839111,"volume":132471726,"complete":true},{"date":"2025-12-02","close":0.6282960176467896,"adjusted":0.6282960176467896,"volume":141829166,"complete":true},{"date":"2025-12-03","close":0.6353099942207336,"adjusted":0.6353099942207336,"volume":123142864,"complete":true},{"date":"2025-12-04","close":0.6196979880332947,"adjusted":0.6196979880332947,"volume":85607254,"complete":true},{"date":"2025-12-05","close":0.5746430158615112,"adjusted":0.5746430158615112,"volume":111363516,"complete":true},{"date":"2025-12-06","close":0.577567994594574,"adjusted":0.577567994594574,"volume":66105028,"complete":true},{"date":"2025-12-07","close":0.5653709769248962,"adjusted":0.5653709769248962,"volume":90543289,"complete":true},{"date":"2025-12-08","close":0.6145079731941223,"adjusted":0.6145079731941223,"volume":103771383,"complete":true},{"date":"2025-12-09","close":0.6437559723854065,"adjusted":0.6437559723854065,"volume":137238532,"complete":true},{"date":"2025-12-10","close":0.6172580122947693,"adjusted":0.6172580122947693,"volume":106494695,"complete":true},{"date":"2025-12-11","close":0.5958939790725708,"adjusted":0.5958939790725708,"volume":98700892,"complete":true},{"date":"2025-12-12","close":0.5800399780273438,"adjusted":0.5800399780273438,"volume":97210104,"complete":true},{"date":"2025-12-13","close":0.5941029787063599,"adjusted":0.5941029787063599,"volume":60265111,"complete":true},{"date":"2025-12-14","close":0.5626829862594604,"adjusted":0.5626829862594604,"volume":76325791,"complete":true},{"date":"2025-12-15","close":0.5392410159111023,"adjusted":0.5392410159111023,"volume":118076959,"complete":true},{"date":"2025-12-16","close":0.5273910164833069,"adjusted":0.5273910164833069,"volume":96859447,"complete":true},{"date":"2025-12-17","close":0.4963130056858063,"adjusted":0.4963130056858063,"volume":119241615,"complete":true},{"date":"2025-12-18","close":0.4789609909057617,"adjusted":0.4789609909057617,"volume":101266738,"complete":true},{"date":"2025-12-19","close":0.5223379731178284,"adjusted":0.5223379731178284,"volume":85069425,"complete":true},{"date":"2025-12-20","close":0.5232250094413757,"adjusted":0.5232250094413757,"volume":54204882,"complete":true},{"date":"2025-12-21","close":0.5113109946250916,"adjusted":0.5113109946250916,"volume":68293791,"complete":true},{"date":"2025-12-22","close":0.5037950277328491,"adjusted":0.5037950277328491,"volume":67435335,"complete":true},{"date":"2025-12-23","close":0.49268001317977905,"adjusted":0.49268001317977905,"volume":71863397,"complete":true},{"date":"2025-12-24","close":0.4886910021305084,"adjusted":0.4886910021305084,"volume":54943228,"complete":true},{"date":"2025-12-25","close":0.4790689945220947,"adjusted":0.4790689945220947,"volume":67645196,"complete":true},{"date":"2025-12-26","close":0.491813987493515,"adjusted":0.491813987493515,"volume":64806420,"complete":true},{"date":"2025-12-27","close":0.5133699774742126,"adjusted":0.5133699774742126,"volume":53266558,"complete":true},{"date":"2025-12-28","close":0.5045369863510132,"adjusted":0.5045369863510132,"volume":61308657,"complete":true},{"date":"2025-12-29","close":0.4927850067615509,"adjusted":0.4927850067615509,"volume":90850835,"complete":true},{"date":"2025-12-30","close":0.49102601408958435,"adjusted":0.49102601408958435,"volume":63795666,"complete":true},{"date":"2025-12-31","close":0.4807429909706116,"adjusted":0.4807429909706116,"volume":71005673,"complete":true},{"date":"2026-01-01","close":0.5203710198402405,"adjusted":0.5203710198402405,"volume":69305112,"complete":true},{"date":"2026-01-02","close":0.5553910136222839,"adjusted":0.5553910136222839,"volume":112402790,"complete":true},{"date":"2026-01-03","close":0.5840089917182922,"adjusted":0.5840089917182922,"volume":149306410,"complete":true},{"date":"2026-01-04","close":0.5997130274772644,"adjusted":0.5997130274772644,"volume":123079367,"complete":true},{"date":"2026-01-05","close":0.6368650197982788,"adjusted":0.6368650197982788,"volume":157055322,"complete":true},{"date":"2026-01-06","close":0.6355909705162048,"adjusted":0.6355909705162048,"volume":126092365,"complete":true},{"date":"2026-01-07","close":0.5938140153884888,"adjusted":0.5938140153884888,"volume":101983090,"complete":true},{"date":"2026-01-08","close":0.5828359723091125,"adjusted":0.5828359723091125,"volume":93826742,"complete":true},{"date":"2026-01-09","close":0.5784879922866821,"adjusted":0.5784879922866821,"volume":82365906,"complete":true},{"date":"2026-01-10","close":0.5715309977531433,"adjusted":0.5715309977531433,"volume":50777478,"complete":true},{"date":"2026-01-11","close":0.5676429867744446,"adjusted":0.5676429867744446,"volume":59023495,"complete":true},{"date":"2026-01-12","close":0.5556899905204773,"adjusted":0.5556899905204773,"volume":87432634,"complete":true},{"date":"2026-01-13","close":0.6168739795684814,"adjusted":0.6168739795684814,"volume":117045445,"complete":true},{"date":"2026-01-14","close":0.5997170209884644,"adjusted":0.5997170209884644,"volume":113940345,"complete":true},{"date":"2026-01-15","close":0.5630620121955872,"adjusted":0.5630620121955872,"volume":99955119,"complete":true},{"date":"2026-01-16","close":0.5548620223999023,"adjusted":0.5548620223999023,"volume":78655332,"complete":true},{"date":"2026-01-17","close":0.5495610237121582,"adjusted":0.5495610237121582,"volume":62443454,"complete":true},{"date":"2026-01-18","close":0.5146999955177307,"adjusted":0.5146999955177307,"volume":73904407,"complete":true},{"date":"2026-01-19","close":0.5052189826965332,"adjusted":0.5052189826965332,"volume":138630607,"complete":true},{"date":"2026-01-20","close":0.4664370119571686,"adjusted":0.4664370119571686,"volume":99293684,"complete":true},{"date":"2026-01-21","close":0.47534599900245667,"adjusted":0.47534599900245667,"volume":105497218,"complete":true},{"date":"2026-01-22","close":0.47161799669265747,"adjusted":0.47161799669265747,"volume":68398827,"complete":true},{"date":"2026-01-23","close":0.46765100955963135,"adjusted":0.46765100955963135,"volume":83084569,"complete":true},{"date":"2026-01-24","close":0.4707230031490326,"adjusted":0.4707230031490326,"volume":51780065,"complete":true},{"date":"2026-01-25","close":0.4423089921474457,"adjusted":0.4423089921474457,"volume":92190429,"complete":true},{"date":"2026-01-26","close":0.45898500084877014,"adjusted":0.45898500084877014,"volume":70614705,"complete":true},{"date":"2026-01-27","close":0.46448901295661926,"adjusted":0.46448901295661926,"volume":74364866,"complete":true},{"date":"2026-01-28","close":0.5840799808502197,"adjusted":0.5840799808502197,"volume":482844355,"complete":true},{"date":"2026-01-29","close":0.47843700647354126,"adjusted":0.47843700647354126,"volume":542860015,"complete":true},{"date":"2026-01-30","close":0.4689379930496216,"adjusted":0.4689379930496216,"volume":228270781,"complete":true},{"date":"2026-01-31","close":0.4137679934501648,"adjusted":0.4137679934501648,"volume":219192203,"complete":true},{"date":"2026-02-01","close":0.39238300919532776,"adjusted":0.39238300919532776,"volume":113377038,"complete":true},{"date":"2026-02-02","close":0.39238300919532776,"adjusted":0.39238300919532776,"volume":113377038,"complete":true},{"date":"2026-02-03","close":0.40813198685646057,"adjusted":0.40813198685646057,"volume":161105478,"complete":true},{"date":"2026-02-04","close":0.4074139893054962,"adjusted":0.4074139893054962,"volume":125769931,"complete":true},{"date":"2026-02-05","close":0.34553200006484985,"adjusted":0.34553200006484985,"volume":182890330,"complete":true},{"date":"2026-02-06","close":0.4052389860153198,"adjusted":0.4052389860153198,"volume":244972392,"complete":true},{"date":"2026-02-07","close":0.3974269926548004,"adjusted":0.3974269926548004,"volume":143615324,"complete":true},{"date":"2026-02-08","close":0.38923799991607666,"adjusted":0.38923799991607666,"volume":77027888,"complete":true},{"date":"2026-02-09","close":0.38759300112724304,"adjusted":0.38759300112724304,"volume":82088737,"complete":true},{"date":"2026-02-10","close":0.37875398993492126,"adjusted":0.37875398993492126,"volume":110817770,"complete":true},{"date":"2026-02-11","close":0.3676159977912903,"adjusted":0.3676159977912903,"volume":87513423,"complete":true},{"date":"2026-02-12","close":0.3813689947128296,"adjusted":0.3813689947128296,"volume":85835611,"complete":true},{"date":"2026-02-13","close":0.3958500027656555,"adjusted":0.3958500027656555,"volume":69597000,"complete":true},{"date":"2026-02-14","close":0.4279719889163971,"adjusted":0.4279719889163971,"volume":95269061,"complete":true},{"date":"2026-02-15","close":0.40435200929641724,"adjusted":0.40435200929641724,"volume":92424322,"complete":true},{"date":"2026-02-16","close":0.40416499972343445,"adjusted":0.40416499972343445,"volume":76517941,"complete":true},{"date":"2026-02-17","close":0.3972339928150177,"adjusted":0.3972339928150177,"volume":80095855,"complete":true},{"date":"2026-02-18","close":0.3790929913520813,"adjusted":0.3790929913520813,"volume":69454616,"complete":true},{"date":"2026-02-19","close":0.37420400977134705,"adjusted":0.37420400977134705,"volume":65048845,"complete":true},{"date":"2026-02-20","close":0.39133501052856445,"adjusted":0.39133501052856445,"volume":81629377,"complete":true},{"date":"2026-02-21","close":0.38730499148368835,"adjusted":0.38730499148368835,"volume":58265040,"complete":true},{"date":"2026-02-22","close":0.3837670087814331,"adjusted":0.3837670087814331,"volume":54414951,"complete":true},{"date":"2026-02-23","close":0.37244099378585815,"adjusted":0.37244099378585815,"volume":96998516,"complete":true},{"date":"2026-02-24","close":0.3763830065727234,"adjusted":0.3763830065727234,"volume":77186490,"complete":true},{"date":"2026-02-25","close":0.41293999552726746,"adjusted":0.41293999552726746,"volume":160461181,"complete":true},{"date":"2026-02-26","close":0.39951199293136597,"adjusted":0.39951199293136597,"volume":107298997,"complete":true},{"date":"2026-02-27","close":0.3895449936389923,"adjusted":0.3895449936389923,"volume":93917635,"complete":true},{"date":"2026-02-28","close":0.39893099665641785,"adjusted":0.39893099665641785,"volume":116006025,"complete":true},{"date":"2026-03-01","close":0.38392600417137146,"adjusted":0.38392600417137146,"volume":100956347,"complete":true},{"date":"2026-03-02","close":0.4050230085849762,"adjusted":0.4050230085849762,"volume":128769090,"complete":true},{"date":"2026-03-03","close":0.3930650055408478,"adjusted":0.3930650055408478,"volume":118709433,"complete":true},{"date":"2026-03-04","close":0.419854998588562,"adjusted":0.419854998588562,"volume":166122668,"complete":true},{"date":"2026-03-05","close":0.40817898511886597,"adjusted":0.40817898511886597,"volume":103746421,"complete":true},{"date":"2026-03-06","close":0.3885970115661621,"adjusted":0.3885970115661621,"volume":113318342,"complete":true},{"date":"2026-03-07","close":0.3773309886455536,"adjusted":0.3773309886455536,"volume":85605202,"complete":true},{"date":"2026-03-08","close":0.36028701066970825,"adjusted":0.36028701066970825,"volume":102396475,"complete":true},{"date":"2026-03-09","close":0.3632439970970154,"adjusted":0.3632439970970154,"volume":141248861,"complete":true},{"date":"2026-03-10","close":0.3563480079174042,"adjusted":0.3563480079174042,"volume":164049311,"complete":true},{"date":"2026-03-11","close":0.3555850088596344,"adjusted":0.3555850088596344,"volume":130991063,"complete":true},{"date":"2026-03-12","close":0.3590480089187622,"adjusted":0.3590480089187622,"volume":174542632,"complete":true},{"date":"2026-03-13","close":0.35723501443862915,"adjusted":0.35723501443862915,"volume":154728886,"complete":true},{"date":"2026-03-14","close":0.35604599118232727,"adjusted":0.35604599118232727,"volume":104193585,"complete":true},{"date":"2026-03-15","close":0.3649449944496155,"adjusted":0.3649449944496155,"volume":107887719,"complete":true},{"date":"2026-03-16","close":0.3996509909629822,"adjusted":0.3996509909629822,"volume":198645299,"complete":true},{"date":"2026-03-17","close":0.39400601387023926,"adjusted":0.39400601387023926,"volume":148771854,"complete":true},{"date":"2026-03-18","close":0.36861100792884827,"adjusted":0.36861100792884827,"volume":150100572,"complete":true},{"date":"2026-03-19","close":0.3309609889984131,"adjusted":0.3309609889984131,"volume":246057225,"complete":true},{"date":"2026-03-20","close":0.3214789927005768,"adjusted":0.3214789927005768,"volume":253948921,"complete":true},{"date":"2026-03-21","close":0.31567901372909546,"adjusted":0.31567901372909546,"volume":217427838,"complete":true},{"date":"2026-03-22","close":0.30777299404144287,"adjusted":0.30777299404144287,"volume":159334748,"complete":true},{"date":"2026-03-23","close":0.32576799392700195,"adjusted":0.32576799392700195,"volume":179260587,"complete":true},{"date":"2026-03-24","close":0.32113999128341675,"adjusted":0.32113999128341675,"volume":137347671,"complete":true},{"date":"2026-03-25","close":0.32488399744033813,"adjusted":0.32488399744033813,"volume":167348059,"complete":true},{"date":"2026-03-26","close":0.2928040027618408,"adjusted":0.2928040027618408,"volume":206989047,"complete":true},{"date":"2026-03-27","close":0.25057798624038696,"adjusted":0.25057798624038696,"volume":278595952,"complete":true},{"date":"2026-03-28","close":0.26876100897789,"adjusted":0.26876100897789,"volume":275868714,"complete":true},{"date":"2026-03-29","close":0.2714749872684479,"adjusted":0.2714749872684479,"volume":157506436,"complete":true},{"date":"2026-03-30","close":0.27157700061798096,"adjusted":0.27157700061798096,"volume":165230731,"complete":true},{"date":"2026-03-31","close":0.27572500705718994,"adjusted":0.27572500705718994,"volume":141763101,"complete":true},{"date":"2026-04-01","close":0.27838200330734253,"adjusted":0.27838200330734253,"volume":130708576,"complete":true},{"date":"2026-04-02","close":0.2677370011806488,"adjusted":0.2677370011806488,"volume":123146907,"complete":true},{"date":"2026-04-03","close":0.2663399875164032,"adjusted":0.2663399875164032,"volume":113632392,"complete":true},{"date":"2026-04-04","close":0.2573769986629486,"adjusted":0.2573769986629486,"volume":137508090,"complete":true},{"date":"2026-04-05","close":0.24811799824237823,"adjusted":0.24811799824237823,"volume":169456084,"complete":true},{"date":"2026-04-06","close":0.2431109994649887,"adjusted":0.2431109994649887,"volume":156119490,"complete":true},{"date":"2026-04-07","close":0.2709760069847107,"adjusted":0.2709760069847107,"volume":172202728,"complete":true},{"date":"2026-04-08","close":0.25684499740600586,"adjusted":0.25684499740600586,"volume":141678951,"complete":true},{"date":"2026-04-09","close":0.26758700609207153,"adjusted":0.26758700609207153,"volume":147950764,"complete":true},{"date":"2026-04-10","close":0.279446005821228,"adjusted":0.279446005821228,"volume":159730501,"complete":true},{"date":"2026-04-11","close":0.29878899455070496,"adjusted":0.29878899455070496,"volume":178426221,"complete":true},{"date":"2026-04-12","close":0.2893590033054352,"adjusted":0.2893590033054352,"volume":178624019,"complete":true},{"date":"2026-04-13","close":0.3114300072193146,"adjusted":0.3114300072193146,"volume":209029356,"complete":true},{"date":"2026-04-14","close":0.2962940037250519,"adjusted":0.2962940037250519,"volume":195495368,"complete":true},{"date":"2026-04-15","close":0.3052769899368286,"adjusted":0.3052769899368286,"volume":136419763,"complete":true},{"date":"2026-04-16","close":0.32513898611068726,"adjusted":0.32513898611068726,"volume":184415568,"complete":true},{"date":"2026-04-17","close":0.28113099932670593,"adjusted":0.28113099932670593,"volume":281495658,"complete":true},{"date":"2026-04-18","close":0.26347699761390686,"adjusted":0.26347699761390686,"volume":201551594,"complete":true},{"date":"2026-04-19","close":0.2588140070438385,"adjusted":0.2588140070438385,"volume":147980813,"complete":true},{"date":"2026-04-20","close":0.26442399621009827,"adjusted":0.26442399621009827,"volume":121330009,"complete":true},{"date":"2026-04-21","close":0.2617970108985901,"adjusted":0.2617970108985901,"volume":118919595,"complete":true},{"date":"2026-04-22","close":0.2639450132846832,"adjusted":0.2639450132846832,"volume":142741821,"complete":true},{"date":"2026-04-23","close":0.2645820081233978,"adjusted":0.2645820081233978,"volume":120042518,"complete":true},{"date":"2026-04-24","close":0.26166900992393494,"adjusted":0.26166900992393494,"volume":140805739,"complete":true},{"date":"2026-04-25","close":0.2586199939250946,"adjusted":0.2586199939250946,"volume":129155082,"complete":true},{"date":"2026-04-26","close":0.26004400849342346,"adjusted":0.26004400849342346,"volume":118457217,"complete":true},{"date":"2026-04-27","close":0.25408700108528137,"adjusted":0.25408700108528137,"volume":145079420,"complete":true},{"date":"2026-04-28","close":0.2517940104007721,"adjusted":0.2517940104007721,"volume":119977328,"complete":true},{"date":"2026-04-29","close":0.24795399606227875,"adjusted":0.24795399606227875,"volume":147976383,"complete":true},{"date":"2026-04-30","close":0.24281300604343414,"adjusted":0.24281300604343414,"volume":162988447,"complete":true},{"date":"2026-05-01","close":0.23439599573612213,"adjusted":0.23439599573612213,"volume":163587516,"complete":true},{"date":"2026-05-02","close":0.24285300076007843,"adjusted":0.24285300076007843,"volume":155355180,"complete":true},{"date":"2026-05-03","close":0.2370930016040802,"adjusted":0.2370930016040802,"volume":123638821,"complete":true},{"date":"2026-05-04","close":0.23680900037288666,"adjusted":0.23680900037288666,"volume":163525054,"complete":true},{"date":"2026-05-05","close":0.24575300514698029,"adjusted":0.24575300514698029,"volume":188554266,"complete":true},{"date":"2026-05-06","close":0.25699400901794434,"adjusted":0.25699400901794434,"volume":198112056,"complete":true},{"date":"2026-05-07","close":0.2519420087337494,"adjusted":0.2519420087337494,"volume":173975182,"complete":true},{"date":"2026-05-08","close":0.27314698696136475,"adjusted":0.27314698696136475,"volume":182234764,"complete":true},{"date":"2026-05-09","close":0.27050501108169556,"adjusted":0.27050501108169556,"volume":158135622,"complete":true},{"date":"2026-05-10","close":0.28289899230003357,"adjusted":0.28289899230003357,"volume":247219837,"complete":true},{"date":"2026-05-11","close":0.27879399061203003,"adjusted":0.27879399061203003,"volume":146906020,"complete":true},{"date":"2026-05-12","close":0.26733899116516113,"adjusted":0.26733899116516113,"volume":136403294,"complete":true},{"date":"2026-05-13","close":0.2597079873085022,"adjusted":0.2597079873085022,"volume":185502855,"complete":true},{"date":"2026-05-14","close":0.2612229883670807,"adjusted":0.2612229883670807,"volume":133593083,"complete":true},{"date":"2026-05-15","close":0.24494999647140503,"adjusted":0.24494999647140503,"volume":149489403,"complete":true},{"date":"2026-05-16","close":0.2401529997587204,"adjusted":0.2401529997587204,"volume":99709168,"complete":true},{"date":"2026-05-17","close":0.23558799922466278,"adjusted":0.23558799922466278,"volume":93551347,"complete":true},{"date":"2026-05-18","close":0.24165700376033783,"adjusted":0.24165700376033783,"volume":116750089,"complete":true},{"date":"2026-05-19","close":0.23834699392318726,"adjusted":0.23834699392318726,"volume":125469815,"complete":true},{"date":"2026-05-20","close":0.2473749965429306,"adjusted":0.2473749965429306,"volume":146296456,"complete":true},{"date":"2026-05-21","close":0.2684139907360077,"adjusted":0.2684139907360077,"volume":193447089,"complete":true},{"date":"2026-05-22","close":0.2710599899291992,"adjusted":0.2710599899291992,"volume":313440230,"complete":true},{"date":"2026-05-23","close":0.29854899644851685,"adjusted":0.29854899644851685,"volume":228027134,"complete":true},{"date":"2026-05-24","close":0.29234999418258667,"adjusted":0.29234999418258667,"volume":195226834,"complete":true},{"date":"2026-05-25","close":0.33024200797080994,"adjusted":0.33024200797080994,"volume":235628695,"complete":true},{"date":"2026-05-26","close":0.3760260045528412,"adjusted":0.3760260045528412,"volume":767836553,"complete":true},{"date":"2026-05-27","close":0.34079599380493164,"adjusted":0.34079599380493164,"volume":396242312,"complete":true},{"date":"2026-05-28","close":0.28032800555229187,"adjusted":0.28032800555229187,"volume":356753265,"complete":true},{"date":"2026-05-29","close":0.2901749908924103,"adjusted":0.2901749908924103,"volume":353949672,"complete":true},{"date":"2026-05-30","close":0.3428339958190918,"adjusted":0.3428339958190918,"volume":465985902,"complete":true},{"date":"2026-05-31","close":0.35037699341773987,"adjusted":0.35037699341773987,"volume":308204967,"complete":true},{"date":"2026-06-01","close":0.4370709955692291,"adjusted":0.4370709955692291,"volume":809919077,"complete":true},{"date":"2026-06-02","close":0.3821690082550049,"adjusted":0.3821690082550049,"volume":731850636,"complete":true},{"date":"2026-06-03","close":0.5413200259208679,"adjusted":0.5413200259208679,"volume":1114702152,"complete":true},{"date":"2026-06-04","close":0.5365599989891052,"adjusted":0.5365599989891052,"volume":1629957177,"complete":true},{"date":"2026-06-05","close":0.5319399833679199,"adjusted":0.5319399833679199,"volume":1264965667,"complete":true},{"date":"2026-06-06","close":0.414328008890152,"adjusted":0.414328008890152,"volume":1000171469,"complete":true},{"date":"2026-06-07","close":0.4661319851875305,"adjusted":0.4661319851875305,"volume":847019833,"complete":true},{"date":"2026-06-08","close":0.49749499559402466,"adjusted":0.49749499559402466,"volume":805654022,"complete":true},{"date":"2026-06-09","close":0.5104659795761108,"adjusted":0.5104659795761108,"volume":731964957,"complete":true},{"date":"2026-06-10","close":0.45014598965644836,"adjusted":0.45014598965644836,"volume":648423002,"complete":true},{"date":"2026-06-11","close":0.49643099308013916,"adjusted":0.49643099308013916,"volume":856515438,"complete":true},{"date":"2026-06-12","close":0.4583429992198944,"adjusted":0.4583429992198944,"volume":642840012,"complete":true},{"date":"2026-06-13","close":0.5018929839134216,"adjusted":0.5018929839134216,"volume":691314230,"complete":true},{"date":"2026-06-14","close":0.5238329768180847,"adjusted":0.5238329768180847,"volume":540374165,"complete":true},{"date":"2026-06-15","close":0.5893380045890808,"adjusted":0.5893380045890808,"volume":1271758108,"complete":true},{"date":"2026-06-16","close":0.6710919737815857,"adjusted":0.6710919737815857,"volume":1188309434,"complete":true},{"date":"2026-06-17","close":0.6577630043029785,"adjusted":0.6577630043029785,"volume":1084408146,"complete":true},{"date":"2026-06-18","close":0.6425960063934326,"adjusted":0.6425960063934326,"volume":1226323867,"complete":true},{"date":"2026-06-19","close":0.6233059763908386,"adjusted":0.6233059763908386,"volume":514537259,"complete":true},{"date":"2026-06-20","close":0.6095529794692993,"adjusted":0.6095529794692993,"volume":314808249,"complete":true},{"date":"2026-06-21","close":0.6049270033836365,"adjusted":0.6049270033836365,"volume":395605649,"complete":true},{"date":"2026-06-22","close":0.6189990043640137,"adjusted":0.6189990043640137,"volume":398648817,"complete":true},{"date":"2026-06-23","close":0.543828010559082,"adjusted":0.543828010559082,"volume":421343390,"complete":true},{"date":"2026-06-24","close":0.5295869708061218,"adjusted":0.5295869708061218,"volume":491194570,"complete":true},{"date":"2026-06-25","close":0.49555298686027527,"adjusted":0.49555298686027527,"volume":356601027,"complete":true},{"date":"2026-06-26","close":0.4660879969596863,"adjusted":0.4660879969596863,"volume":355427623,"complete":true},{"date":"2026-06-27","close":0.4489220082759857,"adjusted":0.4489220082759857,"volume":220686208,"complete":true},{"date":"2026-06-28","close":0.44185999035835266,"adjusted":0.44185999035835266,"volume":207605973,"complete":true},{"date":"2026-06-29","close":0.41978999972343445,"adjusted":0.41978999972343445,"volume":260287913,"complete":true},{"date":"2026-06-30","close":0.40651199221611023,"adjusted":0.40651199221611023,"volume":276251804,"complete":true},{"date":"2026-07-01","close":0.36149701476097107,"adjusted":0.36149701476097107,"volume":379471336,"complete":true},{"date":"2026-07-02","close":0.40263599157333374,"adjusted":0.40263599157333374,"volume":347296747,"complete":true},{"date":"2026-07-03","close":0.43348899483680725,"adjusted":0.43348899483680725,"volume":390549862,"complete":true},{"date":"2026-07-04","close":0.4252159893512726,"adjusted":0.4252159893512726,"volume":301350940,"complete":true},{"date":"2026-07-05","close":0.418953001499176,"adjusted":0.418953001499176,"volume":211649440,"complete":true},{"date":"2026-07-06","close":0.4089899957180023,"adjusted":0.4089899957180023,"volume":226819580,"complete":true},{"date":"2026-07-07","close":0.3807309865951538,"adjusted":0.3807309865951538,"volume":232985966,"complete":true},{"date":"2026-07-08","close":0.3871760070323944,"adjusted":0.3871760070323944,"volume":208669588,"complete":true},{"date":"2026-07-09","close":0.3831680119037628,"adjusted":0.3831680119037628,"volume":163118294,"complete":true},{"date":"2026-07-10","close":0.38127899169921875,"adjusted":0.38127899169921875,"volume":175291308,"complete":true},{"date":"2026-07-11","close":0.3974269926548004,"adjusted":0.3974269926548004,"volume":232443851,"complete":true},{"date":"2026-07-12","close":0.4182850122451782,"adjusted":0.4182850122451782,"volume":270887339,"complete":true},{"date":"2026-07-13","close":0.3917909860610962,"adjusted":0.3917909860610962,"volume":292555467,"complete":true},{"date":"2026-07-14","close":0.41457998752593994,"adjusted":0.41457998752593994,"volume":236654838,"complete":true},{"date":"2026-07-15","close":0.40557900071144104,"adjusted":0.40557900071144104,"volume":187134457,"complete":true},{"date":"2026-07-16","close":0.3877899944782257,"adjusted":0.3877899944782257,"volume":194585237,"complete":true},{"date":"2026-07-17","close":0.3886820077896118,"adjusted":0.3886820077896118,"volume":206720682,"complete":true},{"date":"2026-07-18","close":0.376242995262146,"adjusted":0.376242995262146,"volume":137830439,"complete":true},{"date":"2026-07-19","close":0.3607400059700012,"adjusted":0.3607400059700012,"volume":128551966,"complete":true},{"date":"2026-07-20","close":0.3807869851589203,"adjusted":0.3807869851589203,"volume":194781917,"complete":true},{"date":"2026-07-21","close":0.37700599431991577,"adjusted":0.37700599431991577,"volume":148087220,"complete":true},{"date":"2026-07-22","close":0.3843669891357422,"adjusted":0.3843669891357422,"volume":180487070,"complete":true},{"date":"2026-07-23","close":0.3810400068759918,"adjusted":0.3810400068759918,"volume":167546188,"complete":true},{"date":"2026-07-24","close":0.347339004278183,"adjusted":0.347339004278183,"volume":188120377,"complete":true},{"date":"2026-07-25","close":0.3449069857597351,"adjusted":0.3449069857597351,"volume":159004568,"complete":true},{"date":"2026-07-26","close":0.355338990688324,"adjusted":0.355338990688324,"volume":201429937,"complete":true},{"date":"2026-07-27","close":0.32669898867607117,"adjusted":0.32669898867607117,"volume":164137197,"complete":true},{"date":"2026-07-28","close":0.3179270029067993,"adjusted":0.3179270029067993,"volume":175593129,"complete":true},{"date":"2026-07-29","close":0.3101789951324463,"adjusted":0.3101789951324463,"volume":176968289,"complete":true},{"date":"2026-07-30","close":0.3066909909248352,"adjusted":0.3066909909248352,"volume":141826013,"complete":true},{"date":"2026-07-31","close":0.2993760108947754,"adjusted":0.2993760108947754,"volume":151899427,"complete":true},{"date":"2026-08-01","close":0.30005499720573425,"adjusted":0.30005499720573425,"volume":101904817,"complete":true},{"date":"2026-08-02","close":0.31609201431274414,"adjusted":0.31609201431274414,"volume":147154271,"complete":true},{"date":"2026-08-03","close":0.32384800910949707,"adjusted":0.32384800910949707,"volume":157320049,"complete":true},{"date":"2026-08-04","close":0.31960201263427734,"adjusted":0.31960201263427734,"volume":158222584,"complete":true},{"date":"2026-08-05","close":0.31691500544548035,"adjusted":0.31691500544548035,"volume":141385959,"complete":true},{"date":"2026-08-06","close":0.3028010129928589,"adjusted":0.3028010129928589,"volume":141149889,"complete":true},{"date":"2026-08-07","close":0.3038890063762665,"adjusted":0.3038890063762665,"volume":129282021,"complete":true},{"date":"2026-08-08","close":0.30546998977661133,"adjusted":0.30546998977661133,"volume":83228849,"complete":true},{"date":"2026-08-09","close":0.3127000033855438,"adjusted":0.3127000033855438,"volume":121967290,"complete":true},{"date":"2026-08-10","close":0.3406670093536377,"adjusted":0.3406670093536377,"volume":253488698,"complete":true},{"date":"2026-08-11","close":0.3358420133590698,"adjusted":0.3358420133590698,"volume":144444325,"complete":true},{"date":"2026-08-12","close":0.3302780091762543,"adjusted":0.3302780091762543,"volume":129996644,"complete":true},{"date":"2026-08-13","close":0.3402499854564667,"adjusted":0.3402499854564667,"volume":147390667,"complete":true},{"date":"2026-08-14","close":0.34160301089286804,"adjusted":0.34160301089286804,"volume":125115966,"complete":true},{"date":"2026-08-15","close":0.34832999110221863,"adjusted":0.34832999110221863,"volume":121877075,"complete":true},{"date":"2026-08-16","close":0.3550710082054138,"adjusted":0.3550710082054138,"volume":164874844,"complete":true},{"date":"2026-08-17","close":0.3425639867782593,"adjusted":0.3425639867782593,"volume":185527424,"complete":true},{"date":"2026-08-18","close":0.31974801421165466,"adjusted":0.31974801421165466,"volume":203787414,"complete":true},{"date":"2026-08-19","close":0.36225101351737976,"adjusted":0.36225101351737976,"volume":299916069,"complete":true},{"date":"2026-08-20","close":0.37340301275253296,"adjusted":0.37340301275253296,"volume":246100147,"complete":true},{"date":"2026-08-21","close":0.400968998670578,"adjusted":0.400968998670578,"volume":350028057,"complete":true},{"date":"2026-08-22","close":0.38829299807548523,"adjusted":0.38829299807548523,"volume":501224138,"complete":true},{"date":"2026-08-23","close":0.4078049957752228,"adjusted":0.4078049957752228,"volume":248045106,"complete":true},{"date":"2026-08-24","close":0.4025990068912506,"adjusted":0.4025990068912506,"volume":239583267,"complete":true},{"date":"2026-08-25","close":0.38364601135253906,"adjusted":0.38364601135253906,"volume":237679200,"complete":true},{"date":"2026-08-26","close":0.4150809943675995,"adjusted":0.4150809943675995,"volume":178568683,"complete":true},{"date":"2026-08-27","close":0.41182899475097656,"adjusted":0.41182899475097656,"volume":213581103,"complete":true},{"date":"2026-08-28","close":0.37988001108169556,"adjusted":0.37988001108169556,"volume":222325110,"complete":true},{"date":"2026-08-29","close":0.38117799162864685,"adjusted":0.38117799162864685,"volume":100946314,"complete":true},{"date":"2026-08-30","close":0.36122700572013855,"adjusted":0.36122700572013855,"volume":142271357,"complete":true},{"date":"2026-08-31","close":0.36477500200271606,"adjusted":0.36477500200271606,"volume":146991228,"complete":true},{"date":"2026-09-01","close":0.3648259937763214,"adjusted":0.3648259937763214,"volume":155156161,"complete":true},{"date":"2026-09-02","close":0.3639569878578186,"adjusted":0.3639569878578186,"volume":138947416,"complete":true},{"date":"2026-09-03","close":0.39534100890159607,"adjusted":0.39534100890159607,"volume":222084077,"complete":true},{"date":"2026-09-04","close":0.38354700803756714,"adjusted":0.38354700803756714,"volume":157340085,"complete":true},{"date":"2026-09-05","close":0.397381991147995,"adjusted":0.397381991147995,"volume":178224075,"complete":true},{"date":"2026-09-06","close":0.419499009847641,"adjusted":0.419499009847641,"volume":200461810,"complete":true},{"date":"2026-09-07","close":0.4788300096988678,"adjusted":0.4788300096988678,"volume":505773005,"complete":true},{"date":"2026-09-08","close":0.4528680145740509,"adjusted":0.4528680145740509,"volume":406291736,"complete":true},{"date":"2026-09-09","close":0.41537800431251526,"adjusted":0.41537800431251526,"volume":272913332,"complete":true},{"date":"2026-09-10","close":0.3956019878387451,"adjusted":0.3956019878387451,"volume":193104561,"complete":true},{"date":"2026-09-11","close":0.3997209966182709,"adjusted":0.3997209966182709,"volume":194927807,"complete":true},{"date":"2026-09-12","close":0.39960500597953796,"adjusted":0.39960500597953796,"volume":98986628,"complete":true},{"date":"2026-09-13","close":0.3789229989051819,"adjusted":0.3789229989051819,"volume":115882516,"complete":true},{"date":"2026-09-14","close":0.3854430019855499,"adjusted":0.3854430019855499,"volume":162698320,"complete":true},{"date":"2026-09-15","close":0.36249300837516785,"adjusted":0.36249300837516785,"volume":171368565,"complete":true},{"date":"2026-09-16","close":0.3726620078086853,"adjusted":0.3726620078086853,"volume":186410984,"complete":true},{"date":"2026-09-17","close":0.3838050067424774,"adjusted":0.3838050067424774,"volume":225025829,"complete":true},{"date":"2026-09-18","close":0.4246309995651245,"adjusted":0.4246309995651245,"volume":413105308,"complete":true},{"date":"2026-09-19","close":0.4314340054988861,"adjusted":0.4314340054988861,"volume":234025298,"complete":true},{"date":"2026-09-20","close":0.435683012008667,"adjusted":0.435683012008667,"volume":216088776,"complete":true},{"date":"2026-09-21","close":0.45768100023269653,"adjusted":0.45768100023269653,"volume":352307607,"complete":true},{"date":"2026-09-22","close":0.47046101093292236,"adjusted":0.47046101093292236,"volume":298872096,"complete":true},{"date":"2026-09-23","close":0.40661001205444336,"adjusted":0.40661001205444336,"volume":479964893,"complete":true},{"date":"2026-09-24","close":0.43987101316452026,"adjusted":0.43987101316452026,"volume":348500380,"complete":true},{"date":"2026-09-25","close":0.4939050078392029,"adjusted":0.4939050078392029,"volume":431496724,"complete":true},{"date":"2026-09-26","close":0.5233640074729919,"adjusted":0.5233640074729919,"volume":579631628,"complete":true},{"date":"2026-09-27","close":0.5460119843482971,"adjusted":0.5460119843482971,"volume":670309623,"complete":true},{"date":"2026-09-28","close":0.49050799012184143,"adjusted":0.49050799012184143,"volume":565152369,"complete":true},{"date":"2026-09-29","close":0.48261600732803345,"adjusted":0.48261600732803345,"volume":404957016,"complete":true},{"date":"2026-09-30","close":0.5342479944229126,"adjusted":0.5342479944229126,"volume":559514610,"complete":true},{"date":"2026-10-01","close":0.5063719749450684,"adjusted":0.5063719749450684,"volume":482726736,"complete":true},{"date":"2026-10-02","close":0.556879997253418,"adjusted":0.556879997253418,"volume":643838481,"complete":true},{"date":"2026-10-03","close":0.5978059768676758,"adjusted":0.5978059768676758,"volume":534532073,"complete":true},{"date":"2026-10-04","close":0.5837290287017822,"adjusted":0.5837290287017822,"volume":252994798,"complete":true},{"date":"2026-10-05","close":0.575501024723053,"adjusted":0.575501024723053,"volume":314877817,"complete":true},{"date":"2026-10-06","close":0.5515379905700684,"adjusted":0.5515379905700684,"volume":213218249,"complete":true},{"date":"2026-10-07","close":0.5218110084533691,"adjusted":0.5218110084533691,"volume":318927232,"complete":true},{"date":"2026-10-08","close":0.47975799441337585,"adjusted":0.47975799441337585,"volume":364948128,"complete":true},{"date":"2026-10-09","close":0.5071709752082825,"adjusted":0.5071709752082825,"volume":210199194,"complete":true},{"date":"2026-10-11","close":0.5625,"adjusted":0.5625,"volume":368293632,"complete":false}],"supply":[{"date":"2023-07-24","value":500000000.0},{"date":"2023-07-25","value":503193430.6569},{"date":"2023-07-26","value":506386861.3139},{"date":"2023-07-27","value":509580291.9708},{"date":"2023-07-28","value":512773722.6277},{"date":"2023-07-29","value":515967153.2847},{"date":"2023-07-30","value":519160583.9416},{"date":"2023-07-31","value":522354014.5985},{"date":"2023-08-01","value":525547445.2555},{"date":"2023-08-02","value":528740875.9124},{"date":"2023-08-03","value":531934306.5693},{"date":"2023-08-04","value":535127737.2263},{"date":"2023-08-05","value":538321167.8832},{"date":"2023-08-06","value":541514598.5401},{"date":"2023-08-07","value":544708029.1971},{"date":"2023-08-08","value":547901459.854},{"date":"2023-08-09","value":551094890.5109},{"date":"2023-08-10","value":554288321.1679},{"date":"2023-08-11","value":557481751.8248},{"date":"2023-08-12","value":560675182.4818},{"date":"2023-08-13","value":563868613.1387},{"date":"2023-08-14","value":567062043.7956},{"date":"2023-08-15","value":570255474.4526},{"date":"2023-08-16","value":573448905.1095},{"date":"2023-08-17","value":576642335.7664},{"date":"2023-08-18","value":579835766.4234},{"date":"2023-08-19","value":583029197.0803},{"date":"2023-08-20","value":586222627.7372},{"date":"2023-08-21","value":589416058.3942},{"date":"2023-08-22","value":592609489.0511},{"date":"2023-08-23","value":595802919.708},{"date":"2023-08-24","value":598996350.365},{"date":"2023-08-25","value":602189781.0219},{"date":"2023-08-26","value":605383211.6788},{"date":"2023-08-27","value":608576642.3358},{"date":"2023-08-28","value":611770072.9927},{"date":"2023-08-29","value":614963503.6496},{"date":"2023-08-30","value":618156934.3066},{"date":"2023-08-31","value":621350364.9635},{"date":"2023-09-01","value":624543795.6204},{"date":"2023-09-02","value":627737226.2774},{"date":"2023-09-03","value":630930656.9343},{"date":"2023-09-04","value":634124087.5912},{"date":"2023-09-05","value":637317518.2482},{"date":"2023-09-06","value":640510948.9051},{"date":"2023-09-07","value":643704379.562},{"date":"2023-09-08","value":646897810.219},{"date":"2023-09-09","value":650091240.8759},{"date":"2023-09-10","value":653284671.5328},{"date":"2023-09-11","value":656478102.1898},{"date":"2023-09-12","value":659671532.8467},{"date":"2023-09-13","value":662864963.5036},{"date":"2023-09-14","value":666058394.1606},{"date":"2023-09-15","value":669251824.8175},{"date":"2023-09-16","value":672445255.4745},{"date":"2023-09-17","value":675638686.1314},{"date":"2023-09-18","value":678832116.7883},{"date":"2023-09-19","value":682025547.4453},{"date":"2023-09-20","value":685218978.1022},{"date":"2023-09-21","value":688412408.7591},{"date":"2023-09-22","value":691605839.4161},{"date":"2023-09-23","value":694799270.073},{"date":"2023-09-24","value":697992700.7299},{"date":"2023-09-25","value":701186131.3869},{"date":"2023-09-26","value":704379562.0438},{"date":"2023-09-27","value":707572992.7007},{"date":"2023-09-28","value":710766423.3577},{"date":"2023-09-29","value":713959854.0146},{"date":"2023-09-30","value":717153284.6715},{"date":"2023-10-01","value":720346715.3285},{"date":"2023-10-02","value":723540145.9854},{"date":"2023-10-03","value":726733576.6423},{"date":"2023-10-04","value":729927007.2993},{"date":"2023-10-05","value":733120437.9562},{"date":"2023-10-06","value":736313868.6131},{"date":"2023-10-07","value":739507299.2701},{"date":"2023-10-08","value":742700729.927},{"date":"2023-10-09","value":745894160.5839},{"date":"2023-10-10","value":749087591.2409},{"date":"2023-10-11","value":752281021.8978},{"date":"2023-10-12","value":755474452.5547},{"date":"2023-10-13","value":758667883.2117},{"date":"2023-10-14","value":761861313.8686},{"date":"2023-10-15","value":765054744.5255},{"date":"2023-10-16","value":768248175.1825},{"date":"2023-10-17","value":771441605.8394},{"date":"2023-10-18","value":774635036.4964},{"date":"2023-10-19","value":777828467.1533},{"date":"2023-10-20","value":781021897.8102},{"date":"2023-10-21","value":784215328.4672},{"date":"2023-10-22","value":787408759.1241},{"date":"2023-10-23","value":790602189.781},{"date":"2023-10-24","value":793795620.438},{"date":"2023-10-25","value":796989051.0949},{"date":"2023-10-26","value":800182481.7518},{"date":"2023-10-27","value":803375912.4088},{"date":"2023-10-28","value":806569343.0657},{"date":"2023-10-29","value":809762773.7226},{"date":"2023-10-30","value":812956204.3796},{"date":"2023-10-31","value":816149635.0365},{"date":"2023-11-01","value":819343065.6934},{"date":"2023-11-02","value":822536496.3504},{"date":"2023-11-03","value":825729927.0073},{"date":"2023-11-04","value":828923357.6642},{"date":"2023-11-05","value":832116788.3212},{"date":"2023-11-06","value":835310218.9781},{"date":"2023-11-07","value":838503649.635},{"date":"2023-11-08","value":841697080.292},{"date":"2023-11-09","value":844890510.9489},{"date":"2023-11-10","value":848083941.6058},{"date":"2023-11-11","value":851277372.2628},{"date":"2023-11-12","value":854470802.9197},{"date":"2023-11-13","value":857664233.5766},{"date":"2023-11-14","value":860857664.2336},{"date":"2023-11-15","value":864051094.8905},{"date":"2023-11-16","value":867244525.5474},{"date":"2023-11-17","value":870437956.2044},{"date":"2023-11-18","value":873631386.8613},{"date":"2023-11-19","value":876824817.5182},{"date":"2023-11-20","value":880018248.1752},{"date":"2023-11-21","value":883211678.8321},{"date":"2023-11-22","value":886405109.4891},{"date":"2023-11-23","value":889598540.146},{"date":"2023-11-24","value":892791970.8029},{"date":"2023-11-25","value":895985401.4599},{"date":"2023-11-26","value":899178832.1168},{"date":"2023-11-27","value":902372262.7737},{"date":"2023-11-28","value":905565693.4307},{"date":"2023-11-29","value":908759124.0876},{"date":"2023-11-30","value":911952554.7445},{"date":"2023-12-01","value":915145985.4015},{"date":"2023-12-02","value":918339416.0584},{"date":"2023-12-03","value":921532846.7153},{"date":"2023-12-04","value":924726277.3723},{"date":"2023-12-05","value":927919708.0292},{"date":"2023-12-06","value":931113138.6861},{"date":"2023-12-07","value":934306569.3431},{"date":"2023-12-08","value":937500000.0},{"date":"2023-12-09","value":940693430.6569},{"date":"2023-12-10","value":943886861.3139},{"date":"2023-12-11","value":947080291.9708},{"date":"2023-12-12","value":950273722.6277},{"date":"2023-12-13","value":953467153.2847},{"date":"2023-12-14","value":956660583.9416},{"date":"2023-12-15","value":959854014.5985},{"date":"2023-12-16","value":963047445.2555},{"date":"2023-12-17","value":966240875.9124},{"date":"2023-12-18","value":969434306.5693},{"date":"2023-12-19","value":972627737.2263},{"date":"2023-12-20","value":975821167.8832},{"date":"2023-12-21","value":979014598.5401},{"date":"2023-12-22","value":982208029.1971},{"date":"2023-12-23","value":985401459.854},{"date":"2023-12-24","value":988594890.5109},{"date":"2023-12-25","value":991788321.1679},{"date":"2023-12-26","value":994981751.8248},{"date":"2023-12-27","value":998175182.4818},{"date":"2023-12-28","value":1001368613.1387},{"date":"2023-12-29","value":1004562043.7956},{"date":"2023-12-30","value":1007755474.4526},{"date":"2023-12-31","value":1010948905.1095},{"date":"2024-01-01","value":1014142335.7664},{"date":"2024-01-02","value":1017335766.4234},{"date":"2024-01-03","value":1020529197.0803},{"date":"2024-01-04","value":1023722627.7372},{"date":"2024-01-05","value":1026916058.3942},{"date":"2024-01-06","value":1030109489.0511},{"date":"2024-01-07","value":1033302919.708},{"date":"2024-01-08","value":1036496350.365},{"date":"2024-01-09","value":1039689781.0219},{"date":"2024-01-10","value":1042883211.6788},{"date":"2024-01-11","value":1046076642.3358},{"date":"2024-01-12","value":1049270072.9927},{"date":"2024-01-13","value":1052463503.6496},{"date":"2024-01-14","value":1055656934.3066},{"date":"2024-01-15","value":1058850364.9635},{"date":"2024-01-16","value":1062043795.6204},{"date":"2024-01-17","value":1065237226.2774},{"date":"2024-01-18","value":1068430656.9343},{"date":"2024-01-19","value":1071624087.5912},{"date":"2024-01-20","value":1074817518.2482},{"date":"2024-01-21","value":1078010948.9051},{"date":"2024-01-22","value":1081204379.562},{"date":"2024-01-23","value":1084397810.219},{"date":"2024-01-24","value":1087591240.8759},{"date":"2024-01-25","value":1090784671.5328},{"date":"2024-01-26","value":1093978102.1898},{"date":"2024-01-27","value":1097171532.8467},{"date":"2024-01-28","value":1100364963.5036},{"date":"2024-01-29","value":1103558394.1606},{"date":"2024-01-30","value":1106751824.8175},{"date":"2024-01-31","value":1109945255.4745},{"date":"2024-02-01","value":1113138686.1314},{"date":"2024-02-02","value":1116332116.7883},{"date":"2024-02-03","value":1119525547.4453},{"date":"2024-02-04","value":1122718978.1022},{"date":"2024-02-05","value":1125912408.7591},{"date":"2024-02-06","value":1129105839.4161},{"date":"2024-02-07","value":1132299270.073},{"date":"2024-02-08","value":1135492700.7299},{"date":"2024-02-09","value":1138686131.3869},{"date":"2024-02-10","value":1141879562.0438},{"date":"2024-02-11","value":1145072992.7007},{"date":"2024-02-12","value":1148266423.3577},{"date":"2024-02-13","value":1151459854.0146},{"date":"2024-02-14","value":1154653284.6715},{"date":"2024-02-15","value":1157846715.3285},{"date":"2024-02-16","value":1161040145.9854},{"date":"2024-02-17","value":1164233576.6423},{"date":"2024-02-18","value":1167427007.2993},{"date":"2024-02-19","value":1170620437.9562},{"date":"2024-02-20","value":1173813868.6131},{"date":"2024-02-21","value":1177007299.2701},{"date":"2024-02-22","value":1180200729.927},{"date":"2024-02-23","value":1183394160.5839},{"date":"2024-02-24","value":1186587591.2409},{"date":"2024-02-25","value":1189781021.8978},{"date":"2024-02-26","value":1192974452.5547},{"date":"2024-02-27","value":1196167883.2117},{"date":"2024-02-28","value":1199361313.8686},{"date":"2024-02-29","value":1202554744.5255},{"date":"2024-03-01","value":1205748175.1825},{"date":"2024-03-02","value":1208941605.8394},{"date":"2024-03-03","value":1212135036.4964},{"date":"2024-03-04","value":1215328467.1533},{"date":"2024-03-05","value":1218521897.8102},{"date":"2024-03-06","value":1221715328.4672},{"date":"2024-03-07","value":1224908759.1241},{"date":"2024-03-08","value":1228102189.781},{"date":"2024-03-09","value":1231295620.438},{"date":"2024-03-10","value":1234489051.0949},{"date":"2024-03-11","value":1237682481.7518},{"date":"2024-03-12","value":1240875912.4088},{"date":"2024-03-13","value":1244069343.0657},{"date":"2024-03-14","value":1247262773.7226},{"date":"2024-03-15","value":1250456204.3796},{"date":"2024-03-16","value":1253649635.0365},{"date":"2024-03-17","value":1256843065.6934},{"date":"2024-03-18","value":1260036496.3504},{"date":"2024-03-19","value":1263229927.0073},{"date":"2024-03-20","value":1266423357.6642},{"date":"2024-03-21","value":1269616788.3212},{"date":"2024-03-22","value":1272810218.9781},{"date":"2024-03-23","value":1276003649.635},{"date":"2024-03-24","value":1279197080.292},{"date":"2024-03-25","value":1282390510.9489},{"date":"2024-03-26","value":1285583941.6058},{"date":"2024-03-27","value":1288777372.2628},{"date":"2024-03-28","value":1291970802.9197},{"date":"2024-03-29","value":1295164233.5766},{"date":"2024-03-30","value":1298357664.2336},{"date":"2024-03-31","value":1301551094.8905},{"date":"2024-04-01","value":1304744525.5474},{"date":"2024-04-02","value":1307937956.2044},{"date":"2024-04-03","value":1311131386.8613},{"date":"2024-04-04","value":1314324817.5182},{"date":"2024-04-05","value":1317518248.1752},{"date":"2024-04-06","value":1320711678.8321},{"date":"2024-04-07","value":1323905109.4891},{"date":"2024-04-08","value":1327098540.146},{"date":"2024-04-09","value":1330291970.8029},{"date":"2024-04-10","value":1333485401.4599},{"date":"2024-04-11","value":1336678832.1168},{"date":"2024-04-12","value":1339872262.7737},{"date":"2024-04-13","value":1343065693.4307},{"date":"2024-04-14","value":1346259124.0876},{"date":"2024-04-15","value":1349452554.7445},{"date":"2024-04-16","value":1352645985.4015},{"date":"2024-04-17","value":1355839416.0584},{"date":"2024-04-18","value":1359032846.7153},{"date":"2024-04-19","value":1362226277.3723},{"date":"2024-04-20","value":1365419708.0292},{"date":"2024-04-21","value":1368613138.6861},{"date":"2024-04-22","value":1371806569.3431},{"date":"2024-04-23","value":1375000000.0},{"date":"2024-04-24","value":1378193430.6569},{"date":"2024-04-25","value":1381386861.3139},{"date":"2024-04-26","value":1384580291.9708},{"date":"2024-04-27","value":1387773722.6277},{"date":"2024-04-28","value":1390967153.2847},{"date":"2024-04-29","value":1394160583.9416},{"date":"2024-04-30","value":1397354014.5985},{"date":"2024-05-01","value":1400547445.2555},{"date":"2024-05-02","value":1403740875.9124},{"date":"2024-05-03","value":1406934306.5693},{"date":"2024-05-04","value":1410127737.2263},{"date":"2024-05-05","value":1413321167.8832},{"date":"2024-05-06","value":1416514598.5401},{"date":"2024-05-07","value":1419708029.1971},{"date":"2024-05-08","value":1422901459.854},{"date":"2024-05-09","value":1426094890.5109},{"date":"2024-05-10","value":1429288321.1679},{"date":"2024-05-11","value":1432481751.8248},{"date":"2024-05-12","value":1435675182.4818},{"date":"2024-05-13","value":1438868613.1387},{"date":"2024-05-14","value":1442062043.7956},{"date":"2024-05-15","value":1445255474.4526},{"date":"2024-05-16","value":1448448905.1095},{"date":"2024-05-17","value":1451642335.7664},{"date":"2024-05-18","value":1454835766.4234},{"date":"2024-05-19","value":1458029197.0803},{"date":"2024-05-20","value":1461222627.7372},{"date":"2024-05-21","value":1464416058.3942},{"date":"2024-05-22","value":1467609489.0511},{"date":"2024-05-23","value":1470802919.708},{"date":"2024-05-24","value":1473996350.365},{"date":"2024-05-25","value":1477189781.0219},{"date":"2024-05-26","value":1480383211.6788},{"date":"2024-05-27","value":1483576642.3358},{"date":"2024-05-28","value":1486770072.9927},{"date":"2024-05-29","value":1489963503.6496},{"date":"2024-05-30","value":1493156934.3066},{"date":"2024-05-31","value":1496350364.9635},{"date":"2024-06-01","value":1499543795.6204},{"date":"2024-06-02","value":1502737226.2774},{"date":"2024-06-03","value":1505930656.9343},{"date":"2024-06-04","value":1509124087.5912},{"date":"2024-06-05","value":1512317518.2482},{"date":"2024-06-06","value":1515510948.9051},{"date":"2024-06-07","value":1518704379.562},{"date":"2024-06-08","value":1521897810.219},{"date":"2024-06-09","value":1525091240.8759},{"date":"2024-06-10","value":1528284671.5328},{"date":"2024-06-11","value":1531478102.1898},{"date":"2024-06-12","value":1534671532.8467},{"date":"2024-06-13","value":1537864963.5036},{"date":"2024-06-14","value":1541058394.1606},{"date":"2024-06-15","value":1544251824.8175},{"date":"2024-06-16","value":1547445255.4745},{"date":"2024-06-17","value":1550638686.1314},{"date":"2024-06-18","value":1553832116.7883},{"date":"2024-06-19","value":1557025547.4453},{"date":"2024-06-20","value":1560218978.1022},{"date":"2024-06-21","value":1563412408.7591},{"date":"2024-06-22","value":1566605839.4161},{"date":"2024-06-23","value":1569799270.073},{"date":"2024-06-24","value":1572992700.7299},{"date":"2024-06-25","value":1576186131.3869},{"date":"2024-06-26","value":1579379562.0438},{"date":"2024-06-27","value":1582572992.7007},{"date":"2024-06-28","value":1585766423.3577},{"date":"2024-06-29","value":1588959854.0146},{"date":"2024-06-30","value":1592153284.6715},{"date":"2024-07-01","value":1595346715.3285},{"date":"2024-07-02","value":1598540145.9854},{"date":"2024-07-03","value":1601733576.6423},{"date":"2024-07-04","value":1604927007.2993},{"date":"2024-07-05","value":1608120437.9562},{"date":"2024-07-06","value":1611313868.6131},{"date":"2024-07-07","value":1614507299.2701},{"date":"2024-07-08","value":1617700729.927},{"date":"2024-07-09","value":1620894160.5839},{"date":"2024-07-10","value":1624087591.2409},{"date":"2024-07-11","value":1627281021.8978},{"date":"2024-07-12","value":1630474452.5547},{"date":"2024-07-13","value":1633667883.2117},{"date":"2024-07-14","value":1636861313.8686},{"date":"2024-07-15","value":1640054744.5255},{"date":"2024-07-16","value":1643248175.1825},{"date":"2024-07-17","value":1646441605.8394},{"date":"2024-07-18","value":1649635036.4964},{"date":"2024-07-19","value":1652828467.1533},{"date":"2024-07-20","value":1656021897.8102},{"date":"2024-07-21","value":1659215328.4672},{"date":"2024-07-22","value":1662408759.1241},{"date":"2024-07-23","value":1665602189.781},{"date":"2024-07-24","value":1668795620.438},{"date":"2024-07-25","value":1674018261.7125},{"date":"2024-07-26","value":1679240902.987},{"date":"2024-07-27","value":1684463544.2616},{"date":"2024-07-28","value":1689686185.5361},{"date":"2024-07-29","value":1694908826.8107},{"date":"2024-07-30","value":1700131468.0852},{"date":"2024-07-31","value":1705354109.3598},{"date":"2024-08-01","value":1710576750.6343},{"date":"2024-08-02","value":1715799391.9089},{"date":"2024-08-03","value":1721022033.1834},{"date":"2024-08-04","value":1726244674.4579},{"date":"2024-08-05","value":1731467315.7325},{"date":"2024-08-06","value":1736689957.007},{"date":"2024-08-07","value":1741912598.2816},{"date":"2024-08-08","value":1747135239.5561},{"date":"2024-08-09","value":1752357880.8307},{"date":"2024-08-10","value":1757580522.1052},{"date":"2024-08-11","value":1762803163.3798},{"date":"2024-08-12","value":1768025804.6543},{"date":"2024-08-13","value":1773248445.9288},{"date":"2024-08-14","value":1778471087.2034},{"date":"2024-08-15","value":1783693728.4779},{"date":"2024-08-16","value":1788916369.7525},{"date":"2024-08-17","value":1794139011.027},{"date":"2024-08-18","value":1799361652.3016},{"date":"2024-08-19","value":1804584293.5761},{"date":"2024-08-20","value":1809806934.8507},{"date":"2024-08-21","value":1815029576.1252},{"date":"2024-08-22","value":1820252217.3998},{"date":"2024-08-23","value":1825474858.6743},{"date":"2024-08-24","value":1830697499.9488},{"date":"2024-08-25","value":1835920141.2234},{"date":"2024-08-26","value":1841142782.4979},{"date":"2024-08-27","value":1846365423.7725},{"date":"2024-08-28","value":1851588065.047},{"date":"2024-08-29","value":1856810706.3216},{"date":"2024-08-30","value":1862033347.5961},{"date":"2024-08-31","value":1867255988.8707},{"date":"2024-09-01","value":1872478630.1452},{"date":"2024-09-02","value":1877701271.4197},{"date":"2024-09-03","value":1882923912.6943},{"date":"2024-09-04","value":1888146553.9688},{"date":"2024-09-05","value":1893369195.2434},{"date":"2024-09-06","value":1898591836.5179},{"date":"2024-09-07","value":1903814477.7925},{"date":"2024-09-08","value":1909037119.067},{"date":"2024-09-09","value":1914259760.3416},{"date":"2024-09-10","value":1919482401.6161},{"date":"2024-09-11","value":1924705042.8906},{"date":"2024-09-12","value":1929927684.1652},{"date":"2024-09-13","value":1935150325.4397},{"date":"2024-09-14","value":1940372966.7143},{"date":"2024-09-15","value":1945595607.9888},{"date":"2024-09-16","value":1950818249.2634},{"date":"2024-09-17","value":1956040890.5379},{"date":"2024-09-18","value":1961263531.8125},{"date":"2024-09-19","value":1966486173.087},{"date":"2024-09-20","value":1971708814.3615},{"date":"2024-09-21","value":1976931455.6361},{"date":"2024-09-22","value":1982154096.9106},{"date":"2024-09-23","value":1987376738.1852},{"date":"2024-09-24","value":1992599379.4597},{"date":"2024-09-25","value":1997822020.7343},{"date":"2024-09-26","value":2003044662.0088},{"date":"2024-09-27","value":2008267303.2834},{"date":"2024-09-28","value":2013489944.5579},{"date":"2024-09-29","value":2018712585.8325},{"date":"2024-09-30","value":2023935227.107},{"date":"2024-10-01","value":2029157868.3815},{"date":"2024-10-02","value":2034380509.6561},{"date":"2024-10-03","value":2039603150.9306},{"date":"2024-10-04","value":2044825792.2052},{"date":"2024-10-05","value":2050048433.4797},{"date":"2024-10-06","value":2055271074.7543},{"date":"2024-10-07","value":2060493716.0288},{"date":"2024-10-08","value":2065716357.3034},{"date":"2024-10-09","value":2070938998.5779},{"date":"2024-10-10","value":2076161639.8524},{"date":"2024-10-11","value":2081384281.127},{"date":"2024-10-12","value":2086606922.4015},{"date":"2024-10-13","value":2091829563.6761},{"date":"2024-10-14","value":2097052204.9506},{"date":"2024-10-15","value":2102274846.2252},{"date":"2024-10-16","value":2107497487.4997},{"date":"2024-10-17","value":2112720128.7743},{"date":"2024-10-18","value":2117942770.0488},{"date":"2024-10-19","value":2123165411.3233},{"date":"2024-10-20","value":2128388052.5979},{"date":"2024-10-21","value":2133610693.8724},{"date":"2024-10-22","value":2138833335.147},{"date":"2024-10-23","value":2144055976.4215},{"date":"2024-10-24","value":2149278617.6961},{"date":"2024-10-25","value":2154501258.9706},{"date":"2024-10-26","value":2159723900.2452},{"date":"2024-10-27","value":2164946541.5197},{"date":"2024-10-28","value":2170169182.7942},{"date":"2024-10-29","value":2175391824.0688},{"date":"2024-10-30","value":2180614465.3433},{"date":"2024-10-31","value":2185837106.6179},{"date":"2024-11-01","value":2191059747.8924},{"date":"2024-11-02","value":2196282389.167},{"date":"2024-11-03","value":2201505030.4415},{"date":"2024-11-04","value":2206727671.7161},{"date":"2024-11-05","value":2211950312.9906},{"date":"2024-11-06","value":2217172954.2651},{"date":"2024-11-07","value":2222395595.5397},{"date":"2024-11-08","value":2227618236.8142},{"date":"2024-11-09","value":2232840878.0888},{"date":"2024-11-10","value":2238063519.3633},{"date":"2024-11-11","value":2243286160.6379},{"date":"2024-11-12","value":2248508801.9124},{"date":"2024-11-13","value":2253731443.187},{"date":"2024-11-14","value":2258954084.4615},{"date":"2024-11-15","value":2264176725.7361},{"date":"2024-11-16","value":2269399367.0106},{"date":"2024-11-17","value":2274622008.2851},{"date":"2024-11-18","value":2279844649.5597},{"date":"2024-11-19","value":2285067290.8342},{"date":"2024-11-20","value":2290289932.1088},{"date":"2024-11-21","value":2295512573.3833},{"date":"2024-11-22","value":2300735214.6579},{"date":"2024-11-23","value":2305957855.9324},{"date":"2024-11-24","value":2311180497.207},{"date":"2024-11-25","value":2316403138.4815},{"date":"2024-11-26","value":2321625779.756},{"date":"2024-11-27","value":2326848421.0306},{"date":"2024-11-28","value":2332071062.3051},{"date":"2024-11-29","value":2337293703.5797},{"date":"2024-11-30","value":2342516344.8542},{"date":"2024-12-01","value":2347738986.1288},{"date":"2024-12-02","value":2352961627.4033},{"date":"2024-12-03","value":2358184268.6779},{"date":"2024-12-04","value":2363406909.9524},{"date":"2024-12-05","value":2368629551.2269},{"date":"2024-12-06","value":2373852192.5015},{"date":"2024-12-07","value":2379074833.776},{"date":"2024-12-08","value":2384297475.0506},{"date":"2024-12-09","value":2389520116.3251},{"date":"2024-12-10","value":2394742757.5997},{"date":"2024-12-11","value":2399965398.8742},{"date":"2024-12-12","value":2405188040.1488},{"date":"2024-12-13","value":2410410681.4233},{"date":"2024-12-14","value":2415633322.6978},{"date":"2024-12-15","value":2420855963.9724},{"date":"2024-12-16","value":2426078605.2469},{"date":"2024-12-17","value":2431301246.5215},{"date":"2024-12-18","value":2436523887.796},{"date":"2024-12-19","value":2441746529.0706},{"date":"2024-12-20","value":2446969170.3451},{"date":"2024-12-21","value":2452191811.6197},{"date":"2024-12-22","value":2457414452.8942},{"date":"2024-12-23","value":2462637094.1687},{"date":"2024-12-24","value":2467859735.4433},{"date":"2024-12-25","value":2473082376.7178},{"date":"2024-12-26","value":2478305017.9924},{"date":"2024-12-27","value":2483527659.2669},{"date":"2024-12-28","value":2488750300.5415},{"date":"2024-12-29","value":2493972941.816},{"date":"2024-12-30","value":2499195583.0906},{"date":"2024-12-31","value":2504418224.3651},{"date":"2025-01-01","value":2509640865.6397},{"date":"2025-01-02","value":2514863506.9142},{"date":"2025-01-03","value":2520086148.1887},{"date":"2025-01-04","value":2525308789.4633},{"date":"2025-01-05","value":2530531430.7378},{"date":"2025-01-06","value":2535754072.0124},{"date":"2025-01-07","value":2540976713.2869},{"date":"2025-01-08","value":2546199354.5615},{"date":"2025-01-09","value":2551421995.836},{"date":"2025-01-10","value":2556644637.1106},{"date":"2025-01-11","value":2561867278.3851},{"date":"2025-01-12","value":2567089919.6596},{"date":"2025-01-13","value":2572312560.9342},{"date":"2025-01-14","value":2577535202.2087},{"date":"2025-01-15","value":2582757843.4833},{"date":"2025-01-16","value":2587980484.7578},{"date":"2025-01-17","value":2593203126.0324},{"date":"2025-01-18","value":2598425767.3069},{"date":"2025-01-19","value":2603648408.5815},{"date":"2025-01-20","value":2608871049.856},{"date":"2025-01-21","value":2614093691.1305},{"date":"2025-01-22","value":2619316332.4051},{"date":"2025-01-23","value":2624538973.6796},{"date":"2025-01-24","value":2629761614.9542},{"date":"2025-01-25","value":2634984256.2287},{"date":"2025-01-26","value":2640206897.5033},{"date":"2025-01-27","value":2645429538.7778},{"date":"2025-01-28","value":2650652180.0524},{"date":"2025-01-29","value":2655874821.3269},{"date":"2025-01-30","value":2661097462.6014},{"date":"2025-01-31","value":2666320103.876},{"date":"2025-02-01","value":2671542745.1505},{"date":"2025-02-02","value":2676765386.4251},{"date":"2025-02-03","value":2681988027.6996},{"date":"2025-02-04","value":2687210668.9742},{"date":"2025-02-05","value":2692433310.2487},{"date":"2025-02-06","value":2697655951.5233},{"date":"2025-02-07","value":2702878592.7978},{"date":"2025-02-08","value":2708101234.0723},{"date":"2025-02-09","value":2713323875.3469},{"date":"2025-02-10","value":2718546516.6214},{"date":"2025-02-11","value":2723769157.896},{"date":"2025-02-12","value":2728991799.1705},{"date":"2025-02-13","value":2734214440.4451},{"date":"2025-02-14","value":2739437081.7196},{"date":"2025-02-15","value":2744659722.9942},{"date":"2025-02-16","value":2749882364.2687},{"date":"2025-02-17","value":2755105005.5433},{"date":"2025-02-18","value":2760327646.8178},{"date":"2025-02-19","value":2765550288.0923},{"date":"2025-02-20","value":2770772929.3669},{"date":"2025-02-21","value":2775995570.6414},{"date":"2025-02-22","value":2781218211.916},{"date":"2025-02-23","value":2786440853.1905},{"date":"2025-02-24","value":2791663494.4651},{"date":"2025-02-25","value":2796886135.7396},{"date":"2025-02-26","value":2802108777.0142},{"date":"2025-02-27","value":2807331418.2887},{"date":"2025-02-28","value":2812554059.5632},{"date":"2025-03-01","value":2817776700.8378},{"date":"2025-03-02","value":2822999342.1123},{"date":"2025-03-03","value":2828221983.3869},{"date":"2025-03-04","value":2833444624.6614},{"date":"2025-03-05","value":2838667265.936},{"date":"2025-03-06","value":2843889907.2105},{"date":"2025-03-07","value":2849112548.4851},{"date":"2025-03-08","value":2854335189.7596},{"date":"2025-03-09","value":2859557831.0341},{"date":"2025-03-10","value":2864780472.3087},{"date":"2025-03-11","value":2870003113.5832},{"date":"2025-03-12","value":2875225754.8578},{"date":"2025-03-13","value":2880448396.1323},{"date":"2025-03-14","value":2885671037.4069},{"date":"2025-03-15","value":2890893678.6814},{"date":"2025-03-16","value":2896116319.956},{"date":"2025-03-17","value":2901338961.2305},{"date":"2025-03-18","value":2906561602.505},{"date":"2025-03-19","value":2911784243.7796},{"date":"2025-03-20","value":2917006885.0541},{"date":"2025-03-21","value":2922229526.3287},{"date":"2025-03-22","value":2927452167.6032},{"date":"2025-03-23","value":2932674808.8778},{"date":"2025-03-24","value":2937897450.1523},{"date":"2025-03-25","value":2943120091.4269},{"date":"2025-03-26","value":2948342732.7014},{"date":"2025-03-27","value":2953565373.9759},{"date":"2025-03-28","value":2958788015.2505},{"date":"2025-03-29","value":2964010656.525},{"date":"2025-03-30","value":2969233297.7996},{"date":"2025-03-31","value":2974455939.0741},{"date":"2025-04-01","value":2979678580.3487},{"date":"2025-04-02","value":2984901221.6232},{"date":"2025-04-03","value":2990123862.8978},{"date":"2025-04-04","value":2995346504.1723},{"date":"2025-04-05","value":3000569145.4469},{"date":"2025-04-06","value":3005791786.7214},{"date":"2025-04-07","value":3011014427.9959},{"date":"2025-04-08","value":3016237069.2705},{"date":"2025-04-09","value":3021459710.545},{"date":"2025-04-10","value":3026682351.8196},{"date":"2025-04-11","value":3031904993.0941},{"date":"2025-04-12","value":3037127634.3687},{"date":"2025-04-13","value":3042350275.6432},{"date":"2025-04-14","value":3047572916.9178},{"date":"2025-04-15","value":3052795558.1923},{"date":"2025-04-16","value":3058018199.4668},{"date":"2025-04-17","value":3063240840.7414},{"date":"2025-04-18","value":3068463482.0159},{"date":"2025-04-19","value":3073686123.2905},{"date":"2025-04-20","value":3078908764.565},{"date":"2025-04-21","value":3084131405.8396},{"date":"2025-04-22","value":3089354047.1141},{"date":"2025-04-23","value":3094576688.3887},{"date":"2025-04-24","value":3099799329.6632},{"date":"2025-04-25","value":3105021970.9377},{"date":"2025-04-26","value":3110244612.2123},{"date":"2025-04-27","value":3115467253.4868},{"date":"2025-04-28","value":3120689894.7614},{"date":"2025-04-29","value":3125912536.0359},{"date":"2025-04-30","value":3131135177.3105},{"date":"2025-05-01","value":3136357818.585},{"date":"2025-05-02","value":3141580459.8596},{"date":"2025-05-03","value":3146803101.1341},{"date":"2025-05-04","value":3152025742.4086},{"date":"2025-05-05","value":3157248383.6832},{"date":"2025-05-06","value":3162471024.9577},{"date":"2025-05-07","value":3167693666.2323},{"date":"2025-05-08","value":3172916307.5068},{"date":"2025-05-09","value":3178138948.7814},{"date":"2025-05-10","value":3183361590.0559},{"date":"2025-05-11","value":3188584231.3305},{"date":"2025-05-12","value":3193806872.605},{"date":"2025-05-13","value":3199029513.8795},{"date":"2025-05-14","value":3204252155.1541},{"date":"2025-05-15","value":3209474796.4286},{"date":"2025-05-16","value":3214697437.7032},{"date":"2025-05-17","value":3219920078.9777},{"date":"2025-05-18","value":3225142720.2523},{"date":"2025-05-19","value":3230365361.5268},{"date":"2025-05-20","value":3235588002.8014},{"date":"2025-05-21","value":3240810644.0759},{"date":"2025-05-22","value":3246033285.3505},{"date":"2025-05-23","value":3251255926.625},{"date":"2025-05-24","value":3256478567.8995},{"date":"2025-05-25","value":3261701209.1741},{"date":"2025-05-26","value":3266923850.4486},{"date":"2025-05-27","value":3272146491.7232},{"date":"2025-05-28","value":3277369132.9977},{"date":"2025-05-29","value":3282591774.2723},{"date":"2025-05-30","value":3287814415.5468},{"date":"2025-05-31","value":3293037056.8214},{"date":"2025-06-01","value":3298259698.0959},{"date":"2025-06-02","value":3303482339.3704},{"date":"2025-06-03","value":3308704980.645},{"date":"2025-06-04","value":3313927621.9195},{"date":"2025-06-05","value":3319150263.1941},{"date":"2025-06-06","value":3324372904.4686},{"date":"2025-06-07","value":3329595545.7432},{"date":"2025-06-08","value":3334818187.0177},{"date":"2025-06-09","value":3340040828.2923},{"date":"2025-06-10","value":3345263469.5668},{"date":"2025-06-11","value":3350486110.8413},{"date":"2025-06-12","value":3355708752.1159},{"date":"2025-06-13","value":3360931393.3904},{"date":"2025-06-14","value":3366154034.665},{"date":"2025-06-15","value":3371376675.9395},{"date":"2025-06-16","value":3376599317.2141},{"date":"2025-06-17","value":3381821958.4886},{"date":"2025-06-18","value":3387044599.7632},{"date":"2025-06-19","value":3392267241.0377},{"date":"2025-06-20","value":3397489882.3122},{"date":"2025-06-21","value":3402712523.5868},{"date":"2025-06-22","value":3407935164.8613},{"date":"2025-06-23","value":3413157806.1359},{"date":"2025-06-24","value":3418380447.4104},{"date":"2025-06-25","value":3423603088.685},{"date":"2025-06-26","value":3428825729.9595},{"date":"2025-06-27","value":3434048371.2341},{"date":"2025-06-28","value":3439271012.5086},{"date":"2025-06-29","value":3444493653.7831},{"date":"2025-06-30","value":3449716295.0577},{"date":"2025-07-01","value":3454938936.3322},{"date":"2025-07-02","value":3460161577.6068},{"date":"2025-07-03","value":3465384218.8813},{"date":"2025-07-04","value":3470606860.1559},{"date":"2025-07-05","value":3475829501.4304},{"date":"2025-07-06","value":3481052142.705},{"date":"2025-07-07","value":3486274783.9795},{"date":"2025-07-08","value":3491497425.2541},{"date":"2025-07-09","value":3496720066.5286},{"date":"2025-07-10","value":3501942707.8031},{"date":"2025-07-11","value":3507165349.0777},{"date":"2025-07-12","value":3512387990.3522},{"date":"2025-07-13","value":3517610631.6268},{"date":"2025-07-14","value":3522833272.9013},{"date":"2025-07-15","value":3528055914.1759},{"date":"2025-07-16","value":3533278555.4504},{"date":"2025-07-17","value":3538501196.725},{"date":"2025-07-18","value":3543723837.9995},{"date":"2025-07-19","value":3548946479.274},{"date":"2025-07-20","value":3554169120.5486},{"date":"2025-07-21","value":3559391761.8231},{"date":"2025-07-22","value":3564614403.0977},{"date":"2025-07-23","value":3569837044.3722},{"date":"2025-07-24","value":3575059685.6468},{"date":"2025-07-25","value":3580282326.9213},{"date":"2025-07-26","value":3585504968.1959},{"date":"2025-07-27","value":3590727609.4704},{"date":"2025-07-28","value":3595950250.7449},{"date":"2025-07-29","value":3601172892.0195},{"date":"2025-07-30","value":3606395533.294},{"date":"2025-07-31","value":3611618174.5686},{"date":"2025-08-01","value":3616840815.8431},{"date":"2025-08-02","value":3622063457.1177},{"date":"2025-08-03","value":3627286098.3922},{"date":"2025-08-04","value":3632508739.6668},{"date":"2025-08-05","value":3637731380.9413},{"date":"2025-08-06","value":3642954022.2158},{"date":"2025-08-07","value":3648176663.4904},{"date":"2025-08-08","value":3653399304.7649},{"date":"2025-08-09","value":3658621946.0395},{"date":"2025-08-10","value":3663844587.314},{"date":"2025-08-11","value":3669067228.5886},{"date":"2025-08-12","value":3674289869.8631},{"date":"2025-08-13","value":3679512511.1377},{"date":"2025-08-14","value":3684735152.4122},{"date":"2025-08-15","value":3689957793.6868},{"date":"2025-08-16","value":3695180434.9613},{"date":"2025-08-17","value":3700403076.2358},{"date":"2025-08-18","value":3705625717.5104},{"date":"2025-08-19","value":3710848358.7849},{"date":"2025-08-20","value":3716071000.0595},{"date":"2025-08-21","value":3721293641.334},{"date":"2025-08-22","value":3726516282.6086},{"date":"2025-08-23","value":3731738923.8831},{"date":"2025-08-24","value":3736961565.1577},{"date":"2025-08-25","value":3742184206.4322},{"date":"2025-08-26","value":3747406847.7067},{"date":"2025-08-27","value":3752629488.9813},{"date":"2025-08-28","value":3757852130.2558},{"date":"2025-08-29","value":3763074771.5304},{"date":"2025-08-30","value":3768297412.8049},{"date":"2025-08-31","value":3773520054.0795},{"date":"2025-09-01","value":3778742695.354},{"date":"2025-09-02","value":3783965336.6286},{"date":"2025-09-03","value":3789187977.9031},{"date":"2025-09-04","value":3794410619.1776},{"date":"2025-09-05","value":3799633260.4522},{"date":"2025-09-06","value":3804855901.7267},{"date":"2025-09-07","value":3810078543.0013},{"date":"2025-09-08","value":3815301184.2758},{"date":"2025-09-09","value":3820523825.5504},{"date":"2025-09-10","value":3825746466.8249},{"date":"2025-09-11","value":3830969108.0995},{"date":"2025-09-12","value":3836191749.374},{"date":"2025-09-13","value":3841414390.6485},{"date":"2025-09-14","value":3846637031.9231},{"date":"2025-09-15","value":3851859673.1976},{"date":"2025-09-16","value":3857082314.4722},{"date":"2025-09-17","value":3862304955.7467},{"date":"2025-09-18","value":3867527597.0213},{"date":"2025-09-19","value":3872750238.2958},{"date":"2025-09-20","value":3877972879.5704},{"date":"2025-09-21","value":3883195520.8449},{"date":"2025-09-22","value":3888418162.1194},{"date":"2025-09-23","value":3893640803.394},{"date":"2025-09-24","value":3898863444.6685},{"date":"2025-09-25","value":3904086085.9431},{"date":"2025-09-26","value":3909308727.2176},{"date":"2025-09-27","value":3914531368.4922},{"date":"2025-09-28","value":3919754009.7667},{"date":"2025-09-29","value":3924976651.0413},{"date":"2025-09-30","value":3930199292.3158},{"date":"2025-10-01","value":3935421933.5904},{"date":"2025-10-02","value":3940644574.8649},{"date":"2025-10-03","value":3945867216.1394},{"date":"2025-10-04","value":3951089857.414},{"date":"2025-10-05","value":3956312498.6885},{"date":"2025-10-06","value":3961535139.9631},{"date":"2025-10-07","value":3966757781.2376},{"date":"2025-10-08","value":3971980422.5122},{"date":"2025-10-09","value":3977203063.7867},{"date":"2025-10-10","value":3982425705.0613},{"date":"2025-10-11","value":3987648346.3358},{"date":"2025-10-12","value":3992870987.6103},{"date":"2025-10-13","value":3998093628.8849},{"date":"2025-10-14","value":4003316270.1594},{"date":"2025-10-15","value":4008538911.434},{"date":"2025-10-16","value":4013761552.7085},{"date":"2025-10-17","value":4018984193.9831},{"date":"2025-10-18","value":4024206835.2576},{"date":"2025-10-19","value":4029429476.5322},{"date":"2025-10-20","value":4034652117.8067},{"date":"2025-10-21","value":4039874759.0812},{"date":"2025-10-22","value":4045097400.3558},{"date":"2025-10-23","value":4050320041.6303},{"date":"2025-10-24","value":4055542682.9049},{"date":"2025-10-25","value":4060765324.1794},{"date":"2025-10-26","value":4065987965.454},{"date":"2025-10-27","value":4071210606.7285},{"date":"2025-10-28","value":4076433248.0031},{"date":"2025-10-29","value":4081655889.2776},{"date":"2025-10-30","value":4086878530.5521},{"date":"2025-10-31","value":4092101171.8267},{"date":"2025-11-01","value":4097323813.1012},{"date":"2025-11-02","value":4102546454.3758},{"date":"2025-11-03","value":4107769095.6503},{"date":"2025-11-04","value":4112991736.9249},{"date":"2025-11-05","value":4118214378.1994},{"date":"2025-11-06","value":4123437019.474},{"date":"2025-11-07","value":4128659660.7485},{"date":"2025-11-08","value":4133882302.023},{"date":"2025-11-09","value":4139104943.2976},{"date":"2025-11-10","value":4144327584.5721},{"date":"2025-11-11","value":4149550225.8467},{"date":"2025-11-12","value":4154772867.1212},{"date":"2025-11-13","value":4159995508.3958},{"date":"2025-11-14","value":4165218149.6703},{"date":"2025-11-15","value":4170440790.9449},{"date":"2025-11-16","value":4175663432.2194},{"date":"2025-11-17","value":4180886073.494},{"date":"2025-11-18","value":4186108714.7685},{"date":"2025-11-19","value":4191331356.043},{"date":"2025-11-20","value":4196553997.3176},{"date":"2025-11-21","value":4201776638.5921},{"date":"2025-11-22","value":4206999279.8667},{"date":"2025-11-23","value":4212221921.1412},{"date":"2025-11-24","value":4217444562.4158},{"date":"2025-11-25","value":4222667203.6903},{"date":"2025-11-26","value":4227889844.9649},{"date":"2025-11-27","value":4233112486.2394},{"date":"2025-11-28","value":4238335127.5139},{"date":"2025-11-29","value":4243557768.7885},{"date":"2025-11-30","value":4248780410.063},{"date":"2025-12-01","value":4254003051.3376},{"date":"2025-12-02","value":4259225692.6121},{"date":"2025-12-03","value":4264448333.8867},{"date":"2025-12-04","value":4269670975.1612},{"date":"2025-12-05","value":4274893616.4358},{"date":"2025-12-06","value":4280116257.7103},{"date":"2025-12-07","value":4285338898.9848},{"date":"2025-12-08","value":4290561540.2594},{"date":"2025-12-09","value":4295784181.5339},{"date":"2025-12-10","value":4301006822.8085},{"date":"2025-12-11","value":4306229464.083},{"date":"2025-12-12","value":4311452105.3576},{"date":"2025-12-13","value":4316674746.6321},{"date":"2025-12-14","value":4321897387.9067},{"date":"2025-12-15","value":4327120029.1812},{"date":"2025-12-16","value":4332342670.4557},{"date":"2025-12-17","value":4337565311.7303},{"date":"2025-12-18","value":4342787953.0048},{"date":"2025-12-19","value":4348010594.2794},{"date":"2025-12-20","value":4353233235.5539},{"date":"2025-12-21","value":4358455876.8285},{"date":"2025-12-22","value":4363678518.103},{"date":"2025-12-23","value":4368901159.3776},{"date":"2025-12-24","value":4374123800.6521},{"date":"2025-12-25","value":4379346441.9266},{"date":"2025-12-26","value":4384569083.2012},{"date":"2025-12-27","value":4389791724.4757},{"date":"2025-12-28","value":4395014365.7503},{"date":"2025-12-29","value":4400237007.0248},{"date":"2025-12-30","value":4405459648.2994},{"date":"2025-12-31","value":4410682289.5739},{"date":"2026-01-01","value":4415904930.8485},{"date":"2026-01-02","value":4421127572.123},{"date":"2026-01-03","value":4426350213.3976},{"date":"2026-01-04","value":4431572854.6721},{"date":"2026-01-05","value":4436795495.9466},{"date":"2026-01-06","value":4442018137.2212},{"date":"2026-01-07","value":4447240778.4957},{"date":"2026-01-08","value":4452463419.7703},{"date":"2026-01-09","value":4457686061.0448},{"date":"2026-01-10","value":4462908702.3194},{"date":"2026-01-11","value":4468131343.5939},{"date":"2026-01-12","value":4473353984.8685},{"date":"2026-01-13","value":4478576626.143},{"date":"2026-01-14","value":4483799267.4175},{"date":"2026-01-15","value":4489021908.6921},{"date":"2026-01-16","value":4494244549.9666},{"date":"2026-01-17","value":4499467191.2412},{"date":"2026-01-18","value":4504689832.5157},{"date":"2026-01-19","value":4509912473.7903},{"date":"2026-01-20","value":4515135115.0648},{"date":"2026-01-21","value":4520357756.3394},{"date":"2026-01-22","value":4525580397.6139},{"date":"2026-01-23","value":4530803038.8884},{"date":"2026-01-24","value":4536025680.163},{"date":"2026-01-25","value":4541248321.4375},{"date":"2026-01-26","value":4546470962.7121},{"date":"2026-01-27","value":4551693603.9866},{"date":"2026-01-28","value":4556916245.2612},{"date":"2026-01-29","value":4562138886.5357},{"date":"2026-01-30","value":4567361527.8103},{"date":"2026-01-31","value":4572584169.0848},{"date":"2026-02-01","value":4577806810.3593},{"date":"2026-02-02","value":4583029451.6339},{"date":"2026-02-03","value":4588252092.9084},{"date":"2026-02-04","value":4593474734.183},{"date":"2026-02-05","value":4598697375.4575},{"date":"2026-02-06","value":4603920016.7321},{"date":"2026-02-07","value":4609142658.0066},{"date":"2026-02-08","value":4614365299.2812},{"date":"2026-02-09","value":4619587940.5557},{"date":"2026-02-10","value":4624810581.8302},{"date":"2026-02-11","value":4630033223.1048},{"date":"2026-02-12","value":4635255864.3793},{"date":"2026-02-13","value":4640478505.6539},{"date":"2026-02-14","value":4645701146.9284},{"date":"2026-02-15","value":4650923788.203},{"date":"2026-02-16","value":4656146429.4775},{"date":"2026-02-17","value":4661369070.7521},{"date":"2026-02-18","value":4666591712.0266},{"date":"2026-02-19","value":4671814353.3012},{"date":"2026-02-20","value":4677036994.5757},{"date":"2026-02-21","value":4682259635.8502},{"date":"2026-02-22","value":4687482277.1248},{"date":"2026-02-23","value":4692704918.3993},{"date":"2026-02-24","value":4697927559.6739},{"date":"2026-02-25","value":4703150200.9484},{"date":"2026-02-26","value":4708372842.223},{"date":"2026-02-27","value":4713595483.4975},{"date":"2026-02-28","value":4718818124.7721},{"date":"2026-03-01","value":4724040766.0466},{"date":"2026-03-02","value":4729263407.3211},{"date":"2026-03-03","value":4734486048.5957},{"date":"2026-03-04","value":4739708689.8702},{"date":"2026-03-05","value":4744931331.1448},{"date":"2026-03-06","value":4750153972.4193},{"date":"2026-03-07","value":4755376613.6939},{"date":"2026-03-08","value":4760599254.9684},{"date":"2026-03-09","value":4765821896.243},{"date":"2026-03-10","value":4771044537.5175},{"date":"2026-03-11","value":4776267178.792},{"date":"2026-03-12","value":4781489820.0666},{"date":"2026-03-13","value":4786712461.3411},{"date":"2026-03-14","value":4791935102.6157},{"date":"2026-03-15","value":4797157743.8902},{"date":"2026-03-16","value":4802380385.1648},{"date":"2026-03-17","value":4807603026.4393},{"date":"2026-03-18","value":4812825667.7139},{"date":"2026-03-19","value":4818048308.9884},{"date":"2026-03-20","value":4823270950.2629},{"date":"2026-03-21","value":4828493591.5375},{"date":"2026-03-22","value":4833716232.812},{"date":"2026-03-23","value":4838938874.0866},{"date":"2026-03-24","value":4844161515.3611},{"date":"2026-03-25","value":4849384156.6357},{"date":"2026-03-26","value":4854606797.9102},{"date":"2026-03-27","value":4859829439.1848},{"date":"2026-03-28","value":4865052080.4593},{"date":"2026-03-29","value":4870274721.7338},{"date":"2026-03-30","value":4875497363.0084},{"date":"2026-03-31","value":4880720004.2829},{"date":"2026-04-01","value":4885942645.5575},{"date":"2026-04-02","value":4891165286.832},{"date":"2026-04-03","value":4896387928.1066},{"date":"2026-04-04","value":4901610569.3811},{"date":"2026-04-05","value":4906833210.6557},{"date":"2026-04-06","value":4912055851.9302},{"date":"2026-04-07","value":4917278493.2048},{"date":"2026-04-08","value":4922501134.4793},{"date":"2026-04-09","value":4927723775.7538},{"date":"2026-04-10","value":4932946417.0284},{"date":"2026-04-11","value":4938169058.3029},{"date":"2026-04-12","value":4943391699.5775},{"date":"2026-04-13","value":4948614340.852},{"date":"2026-04-14","value":4953836982.1266},{"date":"2026-04-15","value":4959059623.4011},{"date":"2026-04-16","value":4964282264.6757},{"date":"2026-04-17","value":4969504905.9502},{"date":"2026-04-18","value":4974727547.2247},{"date":"2026-04-19","value":4979950188.4993},{"date":"2026-04-20","value":4985172829.7738},{"date":"2026-04-21","value":4990395471.0484},{"date":"2026-04-22","value":4995618112.3229},{"date":"2026-04-23","value":5000840753.5975},{"date":"2026-04-24","value":5006063394.872},{"date":"2026-04-25","value":5011286036.1466},{"date":"2026-04-26","value":5016508677.4211},{"date":"2026-04-27","value":5021731318.6956},{"date":"2026-04-28","value":5026953959.9702},{"date":"2026-04-29","value":5032176601.2447},{"date":"2026-04-30","value":5037399242.5193},{"date":"2026-05-01","value":5042621883.7938},{"date":"2026-05-02","value":5047844525.0684},{"date":"2026-05-03","value":5053067166.3429},{"date":"2026-05-04","value":5058289807.6175},{"date":"2026-05-05","value":5063512448.892},{"date":"2026-05-06","value":5068735090.1665},{"date":"2026-05-07","value":5073957731.4411},{"date":"2026-05-08","value":5079180372.7156},{"date":"2026-05-09","value":5084403013.9902},{"date":"2026-05-10","value":5089625655.2647},{"date":"2026-05-11","value":5094848296.5393},{"date":"2026-05-12","value":5100070937.8138},{"date":"2026-05-13","value":5105293579.0884},{"date":"2026-05-14","value":5110516220.3629},{"date":"2026-05-15","value":5115738861.6375},{"date":"2026-05-16","value":5120961502.912},{"date":"2026-05-17","value":5126184144.1865},{"date":"2026-05-18","value":5131406785.4611},{"date":"2026-05-19","value":5136629426.7356},{"date":"2026-05-20","value":5141852068.0102},{"date":"2026-05-21","value":5147074709.2847},{"date":"2026-05-22","value":5152297350.5593},{"date":"2026-05-23","value":5157519991.8338},{"date":"2026-05-24","value":5162742633.1084},{"date":"2026-05-25","value":5167965274.3829},{"date":"2026-05-26","value":5173187915.6574},{"date":"2026-05-27","value":5178410556.932},{"date":"2026-05-28","value":5183633198.2065},{"date":"2026-05-29","value":5188855839.4811},{"date":"2026-05-30","value":5194078480.7556},{"date":"2026-05-31","value":5199301122.0302},{"date":"2026-06-01","value":5204523763.3047},{"date":"2026-06-02","value":5209746404.5793},{"date":"2026-06-03","value":5214969045.8538},{"date":"2026-06-04","value":5220191687.1283},{"date":"2026-06-05","value":5225414328.4029},{"date":"2026-06-06","value":5230636969.6774},{"date":"2026-06-07","value":5235859610.952},{"date":"2026-06-08","value":5241082252.2265},{"date":"2026-06-09","value":5246304893.5011},{"date":"2026-06-10","value":5251527534.7756},{"date":"2026-06-11","value":5256750176.0502},{"date":"2026-06-12","value":5261972817.3247},{"date":"2026-06-13","value":5267195458.5992},{"date":"2026-06-14","value":5272418099.8738},{"date":"2026-06-15","value":5277640741.1483},{"date":"2026-06-16","value":5282863382.4229},{"date":"2026-06-17","value":5288086023.6974},{"date":"2026-06-18","value":5293308664.972},{"date":"2026-06-19","value":5298531306.2465},{"date":"2026-06-20","value":5303753947.5211},{"date":"2026-06-21","value":5308976588.7956},{"date":"2026-06-22","value":5314199230.0701},{"date":"2026-06-23","value":5319421871.3447},{"date":"2026-06-24","value":5324644512.6192},{"date":"2026-06-25","value":5329867153.8938},{"date":"2026-06-26","value":5335089795.1683},{"date":"2026-06-27","value":5340312436.4429},{"date":"2026-06-28","value":5345535077.7174},{"date":"2026-06-29","value":5350757718.992},{"date":"2026-06-30","value":5355980360.2665},{"date":"2026-07-01","value":5361203001.541},{"date":"2026-07-02","value":5366425642.8156},{"date":"2026-07-03","value":5371648284.0901},{"date":"2026-07-04","value":5376870925.3647},{"date":"2026-07-05","value":5382093566.6392},{"date":"2026-07-06","value":5387316207.9138},{"date":"2026-07-07","value":5392538849.1883},{"date":"2026-07-08","value":5397761490.4629},{"date":"2026-07-09","value":5402984131.7374},{"date":"2026-07-10","value":5408206773.012},{"date":"2026-07-11","value":5413429414.2865},{"date":"2026-07-12","value":5418652055.561},{"date":"2026-07-13","value":5423874696.8356},{"date":"2026-07-14","value":5429097338.1101},{"date":"2026-07-15","value":5434319979.3847},{"date":"2026-07-16","value":5439542620.6592},{"date":"2026-07-17","value":5444765261.9338},{"date":"2026-07-18","value":5449987903.2083},{"date":"2026-07-19","value":5455210544.4829},{"date":"2026-07-20","value":5460433185.7574},{"date":"2026-07-21","value":5465655827.0319},{"date":"2026-07-22","value":5470878468.3065},{"date":"2026-07-23","value":5476101109.581},{"date":"2026-07-24","value":5481323750.8556},{"date":"2026-07-25","value":5484272964.4729},{"date":"2026-07-26","value":5487222178.0902},{"date":"2026-07-27","value":5490171391.7075},{"date":"2026-07-28","value":5493120605.3248},{"date":"2026-07-29","value":5496069818.9421},{"date":"2026-07-30","value":5499019032.5594},{"date":"2026-07-31","value":5501968246.1768},{"date":"2026-08-01","value":5504917459.7941},{"date":"2026-08-02","value":5507866673.4114},{"date":"2026-08-03","value":5510815887.0287},{"date":"2026-08-04","value":5513765100.646},{"date":"2026-08-05","value":5516714314.2633},{"date":"2026-08-06","value":5519663527.8806},{"date":"2026-08-07","value":5522612741.4979},{"date":"2026-08-08","value":5525561955.1152},{"date":"2026-08-09","value":5528511168.7325},{"date":"2026-08-10","value":5531460382.3499},{"date":"2026-08-11","value":5534409595.9672},{"date":"2026-08-12","value":5537358809.5845},{"date":"2026-08-13","value":5540308023.2018},{"date":"2026-08-14","value":5543257236.8191},{"date":"2026-08-15","value":5546206450.4364},{"date":"2026-08-16","value":5549155664.0537},{"date":"2026-08-17","value":5552104877.671},{"date":"2026-08-18","value":5555054091.2883},{"date":"2026-08-19","value":5558003304.9056},{"date":"2026-08-20","value":5560952518.523},{"date":"2026-08-21","value":5563901732.1403},{"date":"2026-08-22","value":5566850945.7576},{"date":"2026-08-23","value":5569800159.3749},{"date":"2026-08-24","value":5572749372.9922},{"date":"2026-08-25","value":5575698586.6095},{"date":"2026-08-26","value":5578647800.2268},{"date":"2026-08-27","value":5581597013.8441},{"date":"2026-08-28","value":5584546227.4614},{"date":"2026-08-29","value":5587495441.0788},{"date":"2026-08-30","value":5590444654.6961},{"date":"2026-08-31","value":5593393868.3134},{"date":"2026-09-01","value":5596343081.9307},{"date":"2026-09-02","value":5599292295.548},{"date":"2026-09-03","value":5602241509.1653},{"date":"2026-09-04","value":5605190722.7826},{"date":"2026-09-05","value":5608139936.3999},{"date":"2026-09-06","value":5611089150.0172},{"date":"2026-09-07","value":5614038363.6345},{"date":"2026-09-08","value":5616987577.2519},{"date":"2026-09-09","value":5619936790.8692},{"date":"2026-09-10","value":5622886004.4865},{"date":"2026-09-11","value":5625835218.1038},{"date":"2026-09-12","value":5628784431.7211},{"date":"2026-09-13","value":5631733645.3384},{"date":"2026-09-14","value":5634682858.9557},{"date":"2026-09-15","value":5637632072.573},{"date":"2026-09-16","value":5640581286.1903},{"date":"2026-09-17","value":5643530499.8077},{"date":"2026-09-18","value":5646479713.425},{"date":"2026-09-19","value":5649428927.0423},{"date":"2026-09-20","value":5652378140.6596},{"date":"2026-09-21","value":5655327354.2769},{"date":"2026-09-22","value":5658276567.8942},{"date":"2026-09-23","value":5661225781.5115},{"date":"2026-09-24","value":5664174995.1288},{"date":"2026-09-25","value":5667124208.7461},{"date":"2026-09-26","value":5670073422.3634},{"date":"2026-09-27","value":5673022635.9808},{"date":"2026-09-28","value":5675971849.5981},{"date":"2026-09-29","value":5678921063.2154},{"date":"2026-09-30","value":5681870276.8327},{"date":"2026-10-01","value":5684819490.45},{"date":"2026-10-02","value":5687768704.0673},{"date":"2026-10-03","value":5690717917.6846},{"date":"2026-10-04","value":5693667131.3019},{"date":"2026-10-05","value":5696616344.9192},{"date":"2026-10-06","value":5699565558.5365},{"date":"2026-10-07","value":5702514772.1539},{"date":"2026-10-08","value":5705463985.7712},{"date":"2026-10-09","value":5708413199.3885},{"date":"2026-10-10","value":5711362413.0058},{"date":"2026-10-11","value":5714311626.6231},{"date":"2026-10-12","value":5717260840.2404},{"date":"2026-10-13","value":5720210053.8577},{"date":"2026-10-14","value":5723159267.475},{"date":"2026-10-15","value":5726108481.0923},{"date":"2026-10-16","value":5729057694.7097},{"date":"2026-10-17","value":5732006908.327},{"date":"2026-10-18","value":5734956121.9443},{"date":"2026-10-19","value":5737905335.5616},{"date":"2026-10-20","value":5740854549.1789},{"date":"2026-10-21","value":5743803762.7962},{"date":"2026-10-22","value":5746752976.4135},{"date":"2026-10-23","value":5749702190.0308},{"date":"2026-10-24","value":5752651403.6481},{"date":"2026-10-25","value":5755600617.2654},{"date":"2026-10-26","value":5758549830.8828},{"date":"2026-10-27","value":5761499044.5001},{"date":"2026-10-28","value":5764448258.1174},{"date":"2026-10-29","value":5767397471.7347},{"date":"2026-10-30","value":5770346685.352},{"date":"2026-10-31","value":5773295898.9693},{"date":"2026-11-01","value":5776245112.5866},{"date":"2026-11-02","value":5779194326.2039},{"date":"2026-11-03","value":5782143539.8212},{"date":"2026-11-04","value":5785092753.4386},{"date":"2026-11-05","value":5788041967.0559},{"date":"2026-11-06","value":5790991180.6732},{"date":"2026-11-07","value":5793940394.2905},{"date":"2026-11-08","value":5796889607.9078},{"date":"2026-11-09","value":5799838821.5251},{"date":"2026-11-10","value":5802788035.1424},{"date":"2026-11-11","value":5805737248.7597},{"date":"2026-11-12","value":5808686462.377},{"date":"2026-11-13","value":5811635675.9943},{"date":"2026-11-14","value":5814584889.6117},{"date":"2026-11-15","value":5817534103.229},{"date":"2026-11-16","value":5820483316.8463},{"date":"2026-11-17","value":5823432530.4636},{"date":"2026-11-18","value":5826381744.0809},{"date":"2026-11-19","value":5829330957.6982},{"date":"2026-11-20","value":5832280171.3155},{"date":"2026-11-21","value":5835229384.9328},{"date":"2026-11-22","value":5838178598.5501},{"date":"2026-11-23","value":5841127812.1674},{"date":"2026-11-24","value":5844077025.7848},{"date":"2026-11-25","value":5847026239.4021},{"date":"2026-11-26","value":5849975453.0194},{"date":"2026-11-27","value":5852924666.6367},{"date":"2026-11-28","value":5855873880.254},{"date":"2026-11-29","value":5858823093.8713},{"date":"2026-11-30","value":5861772307.4886},{"date":"2026-12-01","value":5864721521.1059},{"date":"2026-12-02","value":5867670734.7232},{"date":"2026-12-03","value":5870619948.3406},{"date":"2026-12-04","value":5873569161.9579},{"date":"2026-12-05","value":5876518375.5752},{"date":"2026-12-06","value":5879467589.1925},{"date":"2026-12-07","value":5882416802.8098},{"date":"2026-12-08","value":5885366016.4271},{"date":"2026-12-09","value":5888315230.0444},{"date":"2026-12-10","value":5891264443.6617},{"date":"2026-12-11","value":5894213657.279},{"date":"2026-12-12","value":5897162870.8963},{"date":"2026-12-13","value":5900112084.5137},{"date":"2026-12-14","value":5903061298.131},{"date":"2026-12-15","value":5906010511.7483},{"date":"2026-12-16","value":5908959725.3656},{"date":"2026-12-17","value":5911908938.9829},{"date":"2026-12-18","value":5914858152.6002},{"date":"2026-12-19","value":5917807366.2175},{"date":"2026-12-20","value":5920756579.8348},{"date":"2026-12-21","value":5923705793.4521},{"date":"2026-12-22","value":5926655007.0695},{"date":"2026-12-23","value":5929604220.6868},{"date":"2026-12-24","value":5932553434.3041},{"date":"2026-12-25","value":5935502647.9214},{"date":"2026-12-26","value":5938451861.5387},{"date":"2026-12-27","value":5941401075.156},{"date":"2026-12-28","value":5944350288.7733},{"date":"2026-12-29","value":5947299502.3906},{"date":"2026-12-30","value":5950248716.0079},{"date":"2026-12-31","value":5953197929.6252},{"date":"2027-01-01","value":5956147143.2426},{"date":"2027-01-02","value":5959096356.8599},{"date":"2027-01-03","value":5962045570.4772},{"date":"2027-01-04","value":5964994784.0945},{"date":"2027-01-05","value":5967943997.7118},{"date":"2027-01-06","value":5970893211.3291},{"date":"2027-01-07","value":5973842424.9464},{"date":"2027-01-08","value":5976791638.5637},{"date":"2027-01-09","value":5979740852.181},{"date":"2027-01-10","value":5982690065.7983},{"date":"2027-01-11","value":5985639279.4157},{"date":"2027-01-12","value":5988588493.033},{"date":"2027-01-13","value":5991537706.6503},{"date":"2027-01-14","value":5994486920.2676},{"date":"2027-01-15","value":5997436133.8849},{"date":"2027-01-16","value":6000385347.5022},{"date":"2027-01-17","value":6003334561.1195},{"date":"2027-01-18","value":6006283774.7368},{"date":"2027-01-19","value":6009232988.3541},{"date":"2027-01-20","value":6012182201.9715},{"date":"2027-01-21","value":6015131415.5888},{"date":"2027-01-22","value":6018080629.2061},{"date":"2027-01-23","value":6021029842.8234},{"date":"2027-01-24","value":6023979056.4407},{"date":"2027-01-25","value":6026928270.058},{"date":"2027-01-26","value":6029877483.6753},{"date":"2027-01-27","value":6032826697.2926},{"date":"2027-01-28","value":6035775910.9099},{"date":"2027-01-29","value":6038725124.5272},{"date":"2027-01-30","value":6041674338.1446},{"date":"2027-01-31","value":6044623551.7619},{"date":"2027-02-01","value":6047572765.3792},{"date":"2027-02-02","value":6050521978.9965},{"date":"2027-02-03","value":6053471192.6138},{"date":"2027-02-04","value":6056420406.2311},{"date":"2027-02-05","value":6059369619.8484},{"date":"2027-02-06","value":6062318833.4657},{"date":"2027-02-07","value":6065268047.083},{"date":"2027-02-08","value":6068217260.7003},{"date":"2027-02-09","value":6071166474.3177},{"date":"2027-02-10","value":6074115687.935},{"date":"2027-02-11","value":6077064901.5523},{"date":"2027-02-12","value":6080014115.1696},{"date":"2027-02-13","value":6082963328.7869},{"date":"2027-02-14","value":6085912542.4042},{"date":"2027-02-15","value":6088861756.0215},{"date":"2027-02-16","value":6091810969.6388},{"date":"2027-02-17","value":6094760183.2561},{"date":"2027-02-18","value":6097709396.8735},{"date":"2027-02-19","value":6100658610.4908},{"date":"2027-02-20","value":6103607824.1081},{"date":"2027-02-21","value":6106557037.7254},{"date":"2027-02-22","value":6109506251.3427},{"date":"2027-02-23","value":6112455464.96},{"date":"2027-02-24","value":6115404678.5773},{"date":"2027-02-25","value":6118353892.1946},{"date":"2027-02-26","value":6121303105.8119},{"date":"2027-02-27","value":6124252319.4292},{"date":"2027-02-28","value":6127201533.0466},{"date":"2027-03-01","value":6130150746.6639},{"date":"2027-03-02","value":6133099960.2812},{"date":"2027-03-03","value":6136049173.8985},{"date":"2027-03-04","value":6138998387.5158},{"date":"2027-03-05","value":6141947601.1331},{"date":"2027-03-06","value":6144896814.7504},{"date":"2027-03-07","value":6147846028.3677},{"date":"2027-03-08","value":6150795241.985},{"date":"2027-03-09","value":6153744455.6024},{"date":"2027-03-10","value":6156693669.2197},{"date":"2027-03-11","value":6159642882.837},{"date":"2027-03-12","value":6162592096.4543},{"date":"2027-03-13","value":6165541310.0716},{"date":"2027-03-14","value":6168490523.6889},{"date":"2027-03-15","value":6171439737.3062},{"date":"2027-03-16","value":6174388950.9235},{"date":"2027-03-17","value":6177338164.5408},{"date":"2027-03-18","value":6180287378.1581},{"date":"2027-03-19","value":6183236591.7755},{"date":"2027-03-20","value":6186185805.3928},{"date":"2027-03-21","value":6189135019.0101},{"date":"2027-03-22","value":6192084232.6274},{"date":"2027-03-23","value":6195033446.2447},{"date":"2027-03-24","value":6197982659.862},{"date":"2027-03-25","value":6200931873.4793},{"date":"2027-03-26","value":6203881087.0966},{"date":"2027-03-27","value":6206830300.7139},{"date":"2027-03-28","value":6209779514.3313},{"date":"2027-03-29","value":6212728727.9486},{"date":"2027-03-30","value":6215677941.5659},{"date":"2027-03-31","value":6218627155.1832},{"date":"2027-04-01","value":6221576368.8005},{"date":"2027-04-02","value":6224525582.4178},{"date":"2027-04-03","value":6227474796.0351},{"date":"2027-04-04","value":6230424009.6524},{"date":"2027-04-05","value":6233373223.2697},{"date":"2027-04-06","value":6236322436.887},{"date":"2027-04-07","value":6239271650.5044},{"date":"2027-04-08","value":6242220864.1217},{"date":"2027-04-09","value":6245170077.739},{"date":"2027-04-10","value":6248119291.3563},{"date":"2027-04-11","value":6251068504.9736},{"date":"2027-04-12","value":6254017718.5909},{"date":"2027-04-13","value":6256966932.2082},{"date":"2027-04-14","value":6259916145.8255},{"date":"2027-04-15","value":6262865359.4428},{"date":"2027-04-16","value":6265814573.0601},{"date":"2027-04-17","value":6268763786.6775},{"date":"2027-04-18","value":6271713000.2948},{"date":"2027-04-19","value":6274662213.9121},{"date":"2027-04-20","value":6277611427.5294},{"date":"2027-04-21","value":6280560641.1467},{"date":"2027-04-22","value":6283509854.764},{"date":"2027-04-23","value":6286459068.3813},{"date":"2027-04-24","value":6289408281.9986},{"date":"2027-04-25","value":6292357495.6159},{"date":"2027-04-26","value":6295306709.2333},{"date":"2027-04-27","value":6298255922.8506},{"date":"2027-04-28","value":6301205136.4679},{"date":"2027-04-29","value":6304154350.0852},{"date":"2027-04-30","value":6307103563.7025},{"date":"2027-05-01","value":6310052777.3198},{"date":"2027-05-02","value":6313001990.9371},{"date":"2027-05-03","value":6315951204.5544},{"date":"2027-05-04","value":6318900418.1717},{"date":"2027-05-05","value":6321849631.789},{"date":"2027-05-06","value":6324798845.4064},{"date":"2027-05-07","value":6327748059.0237},{"date":"2027-05-08","value":6330697272.641},{"date":"2027-05-09","value":6333646486.2583},{"date":"2027-05-10","value":6336595699.8756},{"date":"2027-05-11","value":6339544913.4929},{"date":"2027-05-12","value":6342494127.1102},{"date":"2027-05-13","value":6345443340.7275},{"date":"2027-05-14","value":6348392554.3448},{"date":"2027-05-15","value":6351341767.9621},{"date":"2027-05-16","value":6354290981.5795},{"date":"2027-05-17","value":6357240195.1968},{"date":"2027-05-18","value":6360189408.8141},{"date":"2027-05-19","value":6363138622.4314},{"date":"2027-05-20","value":6366087836.0487},{"date":"2027-05-21","value":6369037049.666},{"date":"2027-05-22","value":6371986263.2833},{"date":"2027-05-23","value":6374935476.9006},{"date":"2027-05-24","value":6377884690.5179},{"date":"2027-05-25","value":6380833904.1353},{"date":"2027-05-26","value":6383783117.7526},{"date":"2027-05-27","value":6386732331.3699},{"date":"2027-05-28","value":6389681544.9872},{"date":"2027-05-29","value":6392630758.6045},{"date":"2027-05-30","value":6395579972.2218},{"date":"2027-05-31","value":6398529185.8391},{"date":"2027-06-01","value":6401478399.4564},{"date":"2027-06-02","value":6404427613.0737},{"date":"2027-06-03","value":6407376826.691},{"date":"2027-06-04","value":6410326040.3084},{"date":"2027-06-05","value":6413275253.9257},{"date":"2027-06-06","value":6416224467.543},{"date":"2027-06-07","value":6419173681.1603},{"date":"2027-06-08","value":6422122894.7776},{"date":"2027-06-09","value":6425072108.3949},{"date":"2027-06-10","value":6428021322.0122},{"date":"2027-06-11","value":6430970535.6295},{"date":"2027-06-12","value":6433919749.2468},{"date":"2027-06-13","value":6436868962.8642},{"date":"2027-06-14","value":6439818176.4815},{"date":"2027-06-15","value":6442767390.0988},{"date":"2027-06-16","value":6445716603.7161},{"date":"2027-06-17","value":6448665817.3334},{"date":"2027-06-18","value":6451615030.9507},{"date":"2027-06-19","value":6454564244.568},{"date":"2027-06-20","value":6457513458.1853},{"date":"2027-06-21","value":6460462671.8026},{"date":"2027-06-22","value":6463411885.4199},{"date":"2027-06-23","value":6466361099.0373},{"date":"2027-06-24","value":6469310312.6546},{"date":"2027-06-25","value":6472259526.2719},{"date":"2027-06-26","value":6475208739.8892},{"date":"2027-06-27","value":6478157953.5065},{"date":"2027-06-28","value":6481107167.1238},{"date":"2027-06-29","value":6484056380.7411},{"date":"2027-06-30","value":6487005594.3584},{"date":"2027-07-01","value":6489954807.9757},{"date":"2027-07-02","value":6492904021.593},{"date":"2027-07-03","value":6495853235.2104},{"date":"2027-07-04","value":6498802448.8277},{"date":"2027-07-05","value":6501751662.445},{"date":"2027-07-06","value":6504700876.0623},{"date":"2027-07-07","value":6507650089.6796},{"date":"2027-07-08","value":6510599303.2969},{"date":"2027-07-09","value":6513548516.9142},{"date":"2027-07-10","value":6516497730.5315},{"date":"2027-07-11","value":6519446944.1488},{"date":"2027-07-12","value":6522396157.7662},{"date":"2027-07-13","value":6525345371.3835},{"date":"2027-07-14","value":6528294585.0008},{"date":"2027-07-15","value":6531243798.6181},{"date":"2027-07-16","value":6534193012.2354},{"date":"2027-07-17","value":6537142225.8527},{"date":"2027-07-18","value":6540091439.47},{"date":"2027-07-19","value":6543040653.0873},{"date":"2027-07-20","value":6545989866.7046},{"date":"2027-07-21","value":6548939080.3219},{"date":"2027-07-22","value":6551888293.9393},{"date":"2027-07-23","value":6554837507.5566},{"date":"2027-07-24","value":6557786721.1739},{"date":"2027-07-25","value":6560735934.7912},{"date":"2027-07-26","value":6563685148.4085},{"date":"2027-07-27","value":6566634362.0258},{"date":"2027-07-28","value":6569583575.6431},{"date":"2027-07-29","value":6572532789.2604},{"date":"2027-07-30","value":6575482002.8777},{"date":"2027-07-31","value":6578431216.4951},{"date":"2027-08-01","value":6581380430.1124},{"date":"2027-08-02","value":6584329643.7297},{"date":"2027-08-03","value":6587278857.347},{"date":"2027-08-04","value":6590228070.9643},{"date":"2027-08-05","value":6593177284.5816},{"date":"2027-08-06","value":6596126498.1989},{"date":"2027-08-07","value":6599075711.8162},{"date":"2027-08-08","value":6602024925.4335},{"date":"2027-08-09","value":6604974139.0508},{"date":"2027-08-10","value":6607923352.6682},{"date":"2027-08-11","value":6610872566.2855},{"date":"2027-08-12","value":6613821779.9028},{"date":"2027-08-13","value":6616770993.5201},{"date":"2027-08-14","value":6619720207.1374},{"date":"2027-08-15","value":6622669420.7547},{"date":"2027-08-16","value":6625618634.372},{"date":"2027-08-17","value":6628567847.9893},{"date":"2027-08-18","value":6631517061.6066},{"date":"2027-08-19","value":6634466275.2239},{"date":"2027-08-20","value":6637415488.8413},{"date":"2027-08-21","value":6640364702.4586},{"date":"2027-08-22","value":6643313916.0759},{"date":"2027-08-23","value":6646263129.6932},{"date":"2027-08-24","value":6649212343.3105},{"date":"2027-08-25","value":6652161556.9278},{"date":"2027-08-26","value":6655110770.5451},{"date":"2027-08-27","value":6658059984.1624},{"date":"2027-08-28","value":6661009197.7797},{"date":"2027-08-29","value":6663958411.3971},{"date":"2027-08-30","value":6666907625.0144},{"date":"2027-08-31","value":6669856838.6317},{"date":"2027-09-01","value":6672806052.249},{"date":"2027-09-02","value":6675755265.8663},{"date":"2027-09-03","value":6678704479.4836},{"date":"2027-09-04","value":6681653693.1009},{"date":"2027-09-05","value":6684602906.7182},{"date":"2027-09-06","value":6687552120.3355},{"date":"2027-09-07","value":6690501333.9528},{"date":"2027-09-08","value":6693450547.5702},{"date":"2027-09-09","value":6696399761.1875},{"date":"2027-09-10","value":6699348974.8048},{"date":"2027-09-11","value":6702298188.4221},{"date":"2027-09-12","value":6705247402.0394},{"date":"2027-09-13","value":6708196615.6567},{"date":"2027-09-14","value":6711145829.274},{"date":"2027-09-15","value":6714095042.8913},{"date":"2027-09-16","value":6717044256.5086},{"date":"2027-09-17","value":6719993470.126},{"date":"2027-09-18","value":6722942683.7433},{"date":"2027-09-19","value":6725891897.3606},{"date":"2027-09-20","value":6728841110.9779},{"date":"2027-09-21","value":6731790324.5952},{"date":"2027-09-22","value":6734739538.2125},{"date":"2027-09-23","value":6737688751.8298},{"date":"2027-09-24","value":6740637965.4471},{"date":"2027-09-25","value":6743587179.0644},{"date":"2027-09-26","value":6746536392.6817},{"date":"2027-09-27","value":6749485606.2991},{"date":"2027-09-28","value":6752434819.9164},{"date":"2027-09-29","value":6755384033.5337},{"date":"2027-09-30","value":6758333247.151},{"date":"2027-10-01","value":6761282460.7683},{"date":"2027-10-02","value":6764231674.3856},{"date":"2027-10-03","value":6767180888.0029},{"date":"2027-10-04","value":6770130101.6202},{"date":"2027-10-05","value":6773079315.2375},{"date":"2027-10-06","value":6776028528.8548},{"date":"2027-10-07","value":6778977742.4722},{"date":"2027-10-08","value":6781926956.0895},{"date":"2027-10-09","value":6784876169.7068},{"date":"2027-10-10","value":6787825383.3241},{"date":"2027-10-11","value":6790774596.9414},{"date":"2027-10-12","value":6793723810.5587},{"date":"2027-10-13","value":6796673024.176},{"date":"2027-10-14","value":6799622237.7933},{"date":"2027-10-15","value":6802571451.4106},{"date":"2027-10-16","value":6805520665.028},{"date":"2027-10-17","value":6808469878.6453},{"date":"2027-10-18","value":6811419092.2626},{"date":"2027-10-19","value":6814368305.8799},{"date":"2027-10-20","value":6817317519.4972},{"date":"2027-10-21","value":6820266733.1145},{"date":"2027-10-22","value":6823215946.7318},{"date":"2027-10-23","value":6826165160.3491},{"date":"2027-10-24","value":6829114373.9664},{"date":"2027-10-25","value":6832063587.5837},{"date":"2027-10-26","value":6835012801.2011},{"date":"2027-10-27","value":6837962014.8184},{"date":"2027-10-28","value":6840911228.4357},{"date":"2027-10-29","value":6843860442.053},{"date":"2027-10-30","value":6846809655.6703},{"date":"2027-10-31","value":6849758869.2876},{"date":"2027-11-01","value":6852708082.9049},{"date":"2027-11-02","value":6855657296.5222},{"date":"2027-11-03","value":6858606510.1395},{"date":"2027-11-04","value":6861555723.7569},{"date":"2027-11-05","value":6864504937.3742},{"date":"2027-11-06","value":6867454150.9915},{"date":"2027-11-07","value":6870403364.6088},{"date":"2027-11-08","value":6873352578.2261},{"date":"2027-11-09","value":6876301791.8434},{"date":"2027-11-10","value":6879251005.4607},{"date":"2027-11-11","value":6882200219.078},{"date":"2027-11-12","value":6885149432.6953},{"date":"2027-11-13","value":6888098646.3126},{"date":"2027-11-14","value":6891047859.93},{"date":"2027-11-15","value":6893997073.5473},{"date":"2027-11-16","value":6896946287.1646},{"date":"2027-11-17","value":6899895500.7819},{"date":"2027-11-18","value":6902844714.3992},{"date":"2027-11-19","value":6905793928.0165},{"date":"2027-11-20","value":6908743141.6338},{"date":"2027-11-21","value":6911692355.2511},{"date":"2027-11-22","value":6914641568.8684},{"date":"2027-11-23","value":6917590782.4857},{"date":"2027-11-24","value":6920539996.1031},{"date":"2027-11-25","value":6923489209.7204},{"date":"2027-11-26","value":6926438423.3377},{"date":"2027-11-27","value":6929387636.955},{"date":"2027-11-28","value":6932336850.5723},{"date":"2027-11-29","value":6935286064.1896},{"date":"2027-11-30","value":6938235277.8069},{"date":"2027-12-01","value":6941184491.4242},{"date":"2027-12-02","value":6944133705.0415},{"date":"2027-12-03","value":6947082918.6589},{"date":"2027-12-04","value":6950032132.2762},{"date":"2027-12-05","value":6952981345.8935},{"date":"2027-12-06","value":6955930559.5108},{"date":"2027-12-07","value":6958879773.1281},{"date":"2027-12-08","value":6961828986.7454},{"date":"2027-12-09","value":6964778200.3627},{"date":"2027-12-10","value":6967727413.98},{"date":"2027-12-11","value":6970676627.5973},{"date":"2027-12-12","value":6973625841.2146},{"date":"2027-12-13","value":6976575054.832},{"date":"2027-12-14","value":6979524268.4493},{"date":"2027-12-15","value":6982473482.0666},{"date":"2027-12-16","value":6985422695.6839},{"date":"2027-12-17","value":6988371909.3012},{"date":"2027-12-18","value":6991321122.9185},{"date":"2027-12-19","value":6994270336.5358},{"date":"2027-12-20","value":6997219550.1531},{"date":"2027-12-21","value":7000168763.7704},{"date":"2027-12-22","value":7003117977.3878},{"date":"2027-12-23","value":7006067191.0051},{"date":"2027-12-24","value":7009016404.6224},{"date":"2027-12-25","value":7011965618.2397},{"date":"2027-12-26","value":7014914831.857},{"date":"2027-12-27","value":7017864045.4743},{"date":"2027-12-28","value":7020813259.0916},{"date":"2027-12-29","value":7023762472.7089},{"date":"2027-12-30","value":7026711686.3262},{"date":"2027-12-31","value":7029660899.9435},{"date":"2028-01-01","value":7032610113.5609},{"date":"2028-01-02","value":7035559327.1782},{"date":"2028-01-03","value":7038508540.7955},{"date":"2028-01-04","value":7041457754.4128},{"date":"2028-01-05","value":7044406968.0301},{"date":"2028-01-06","value":7047356181.6474},{"date":"2028-01-07","value":7050305395.2647},{"date":"2028-01-08","value":7053254608.882},{"date":"2028-01-09","value":7056203822.4993},{"date":"2028-01-10","value":7059153036.1166},{"date":"2028-01-11","value":7062102249.734},{"date":"2028-01-12","value":7065051463.3513},{"date":"2028-01-13","value":7068000676.9686},{"date":"2028-01-14","value":7070949890.5859},{"date":"2028-01-15","value":7073899104.2032},{"date":"2028-01-16","value":7076848317.8205},{"date":"2028-01-17","value":7079797531.4378},{"date":"2028-01-18","value":7082746745.0551},{"date":"2028-01-19","value":7085695958.6724},{"date":"2028-01-20","value":7088645172.2898},{"date":"2028-01-21","value":7091594385.9071},{"date":"2028-01-22","value":7094543599.5244},{"date":"2028-01-23","value":7097492813.1417},{"date":"2028-01-24","value":7100442026.759},{"date":"2028-01-25","value":7103391240.3763},{"date":"2028-01-26","value":7106340453.9936},{"date":"2028-01-27","value":7109289667.6109},{"date":"2028-01-28","value":7112238881.2282},{"date":"2028-01-29","value":7115188094.8455},{"date":"2028-01-30","value":7118137308.4629},{"date":"2028-01-31","value":7121086522.0802},{"date":"2028-02-01","value":7124035735.6975},{"date":"2028-02-02","value":7126984949.3148},{"date":"2028-02-03","value":7129934162.9321},{"date":"2028-02-04","value":7132883376.5494},{"date":"2028-02-05","value":7135832590.1667},{"date":"2028-02-06","value":7138781803.784},{"date":"2028-02-07","value":7141731017.4013},{"date":"2028-02-08","value":7144680231.0187},{"date":"2028-02-09","value":7147629444.636},{"date":"2028-02-10","value":7150578658.2533},{"date":"2028-02-11","value":7153527871.8706},{"date":"2028-02-12","value":7156477085.4879},{"date":"2028-02-13","value":7159426299.1052},{"date":"2028-02-14","value":7162375512.7225},{"date":"2028-02-15","value":7165324726.3398},{"date":"2028-02-16","value":7168273939.9571},{"date":"2028-02-17","value":7171223153.5744},{"date":"2028-02-18","value":7174172367.1918},{"date":"2028-02-19","value":7177121580.8091},{"date":"2028-02-20","value":7180070794.4264},{"date":"2028-02-21","value":7183020008.0437},{"date":"2028-02-22","value":7185969221.661},{"date":"2028-02-23","value":7188918435.2783},{"date":"2028-02-24","value":7191867648.8956},{"date":"2028-02-25","value":7194816862.5129},{"date":"2028-02-26","value":7197766076.1302},{"date":"2028-02-27","value":7200715289.7475},{"date":"2028-02-28","value":7203664503.3649},{"date":"2028-02-29","value":7206613716.9822},{"date":"2028-03-01","value":7209562930.5995},{"date":"2028-03-02","value":7212512144.2168},{"date":"2028-03-03","value":7215461357.8341},{"date":"2028-03-04","value":7218410571.4514},{"date":"2028-03-05","value":7221359785.0687},{"date":"2028-03-06","value":7224308998.686},{"date":"2028-03-07","value":7227258212.3033},{"date":"2028-03-08","value":7230207425.9207},{"date":"2028-03-09","value":7233156639.538},{"date":"2028-03-10","value":7236105853.1553},{"date":"2028-03-11","value":7239055066.7726},{"date":"2028-03-12","value":7242004280.3899},{"date":"2028-03-13","value":7244953494.0072},{"date":"2028-03-14","value":7247902707.6245},{"date":"2028-03-15","value":7250851921.2418},{"date":"2028-03-16","value":7253801134.8591},{"date":"2028-03-17","value":7256750348.4764},{"date":"2028-03-18","value":7259699562.0938},{"date":"2028-03-19","value":7262648775.7111},{"date":"2028-03-20","value":7265597989.3284},{"date":"2028-03-21","value":7268547202.9457},{"date":"2028-03-22","value":7271496416.563},{"date":"2028-03-23","value":7274445630.1803},{"date":"2028-03-24","value":7277394843.7976},{"date":"2028-03-25","value":7280344057.4149},{"date":"2028-03-26","value":7283293271.0322},{"date":"2028-03-27","value":7286242484.6496},{"date":"2028-03-28","value":7289191698.2669},{"date":"2028-03-29","value":7292140911.8842},{"date":"2028-03-30","value":7295090125.5015},{"date":"2028-03-31","value":7298039339.1188},{"date":"2028-04-01","value":7300988552.7361},{"date":"2028-04-02","value":7303937766.3534},{"date":"2028-04-03","value":7306886979.9707},{"date":"2028-04-04","value":7309836193.588},{"date":"2028-04-05","value":7312785407.2053},{"date":"2028-04-06","value":7315734620.8227},{"date":"2028-04-07","value":7318683834.44},{"date":"2028-04-08","value":7321633048.0573},{"date":"2028-04-09","value":7324582261.6746},{"date":"2028-04-10","value":7327531475.2919},{"date":"2028-04-11","value":7330480688.9092},{"date":"2028-04-12","value":7333429902.5265},{"date":"2028-04-13","value":7336379116.1438},{"date":"2028-04-14","value":7339328329.7611},{"date":"2028-04-15","value":7342277543.3784},{"date":"2028-04-16","value":7345226756.9958},{"date":"2028-04-17","value":7348175970.6131},{"date":"2028-04-18","value":7351125184.2304},{"date":"2028-04-19","value":7354074397.8477},{"date":"2028-04-20","value":7357023611.465},{"date":"2028-04-21","value":7359972825.0823},{"date":"2028-04-22","value":7362922038.6996},{"date":"2028-04-23","value":7365871252.3169},{"date":"2028-04-24","value":7368820465.9342},{"date":"2028-04-25","value":7371769679.5516},{"date":"2028-04-26","value":7374718893.1689},{"date":"2028-04-27","value":7377668106.7862},{"date":"2028-04-28","value":7380617320.4035},{"date":"2028-04-29","value":7383566534.0208},{"date":"2028-04-30","value":7386515747.6381},{"date":"2028-05-01","value":7389464961.2554},{"date":"2028-05-02","value":7392414174.8727},{"date":"2028-05-03","value":7395363388.49},{"date":"2028-05-04","value":7398312602.1073},{"date":"2028-05-05","value":7401261815.7247},{"date":"2028-05-06","value":7404211029.342},{"date":"2028-05-07","value":7407160242.9593},{"date":"2028-05-08","value":7410109456.5766},{"date":"2028-05-09","value":7413058670.1939},{"date":"2028-05-10","value":7416007883.8112},{"date":"2028-05-11","value":7418957097.4285},{"date":"2028-05-12","value":7421906311.0458},{"date":"2028-05-13","value":7424855524.6631},{"date":"2028-05-14","value":7427804738.2805},{"date":"2028-05-15","value":7430753951.8978},{"date":"2028-05-16","value":7433703165.5151},{"date":"2028-05-17","value":7436652379.1324},{"date":"2028-05-18","value":7439601592.7497},{"date":"2028-05-19","value":7442550806.367},{"date":"2028-05-20","value":7445500019.9843},{"date":"2028-05-21","value":7448449233.6016},{"date":"2028-05-22","value":7451398447.2189},{"date":"2028-05-23","value":7454347660.8362},{"date":"2028-05-24","value":7457296874.4536},{"date":"2028-05-25","value":7460246088.0709},{"date":"2028-05-26","value":7463195301.6882},{"date":"2028-05-27","value":7466144515.3055},{"date":"2028-05-28","value":7469093728.9228},{"date":"2028-05-29","value":7472042942.5401},{"date":"2028-05-30","value":7474992156.1574},{"date":"2028-05-31","value":7477941369.7747},{"date":"2028-06-01","value":7480890583.392},{"date":"2028-06-02","value":7483839797.0093},{"date":"2028-06-03","value":7486789010.6267},{"date":"2028-06-04","value":7489738224.244},{"date":"2028-06-05","value":7492687437.8613},{"date":"2028-06-06","value":7495636651.4786},{"date":"2028-06-07","value":7498585865.0959},{"date":"2028-06-08","value":7501535078.7132},{"date":"2028-06-09","value":7504484292.3305},{"date":"2028-06-10","value":7507433505.9478},{"date":"2028-06-11","value":7510382719.5651},{"date":"2028-06-12","value":7513331933.1825},{"date":"2028-06-13","value":7516281146.7998},{"date":"2028-06-14","value":7519230360.4171},{"date":"2028-06-15","value":7522179574.0344},{"date":"2028-06-16","value":7525128787.6517},{"date":"2028-06-17","value":7528078001.269},{"date":"2028-06-18","value":7531027214.8863},{"date":"2028-06-19","value":7533976428.5036},{"date":"2028-06-20","value":7536925642.1209},{"date":"2028-06-21","value":7539874855.7382},{"date":"2028-06-22","value":7542824069.3556},{"date":"2028-06-23","value":7545773282.9729},{"date":"2028-06-24","value":7548722496.5902},{"date":"2028-06-25","value":7551671710.2075},{"date":"2028-06-26","value":7554620923.8248},{"date":"2028-06-27","value":7557570137.4421},{"date":"2028-06-28","value":7560519351.0594},{"date":"2028-06-29","value":7563468564.6767},{"date":"2028-06-30","value":7566417778.294},{"date":"2028-07-01","value":7569366991.9114},{"date":"2028-07-02","value":7572316205.5287},{"date":"2028-07-03","value":7575265419.146},{"date":"2028-07-04","value":7578214632.7633},{"date":"2028-07-05","value":7581163846.3806},{"date":"2028-07-06","value":7584113059.9979},{"date":"2028-07-07","value":7587062273.6152},{"date":"2028-07-08","value":7590011487.2325},{"date":"2028-07-09","value":7592960700.8498},{"date":"2028-07-10","value":7595909914.4671},{"date":"2028-07-11","value":7598859128.0845},{"date":"2028-07-12","value":7601808341.7018},{"date":"2028-07-13","value":7604757555.3191},{"date":"2028-07-14","value":7607706768.9364},{"date":"2028-07-15","value":7610655982.5537},{"date":"2028-07-16","value":7613605196.171},{"date":"2028-07-17","value":7616554409.7883},{"date":"2028-07-18","value":7619503623.4056},{"date":"2028-07-19","value":7622452837.0229},{"date":"2028-07-20","value":7625402050.6402},{"date":"2028-07-21","value":7628351264.2576},{"date":"2028-07-22","value":7631300477.8749},{"date":"2028-07-23","value":7634249691.4922},{"date":"2028-07-24","value":7637198905.1095},{"date":"2028-07-25","value":7638795620.438},{"date":"2028-07-26","value":7640392335.7664},{"date":"2028-07-27","value":7641989051.0949},{"date":"2028-07-28","value":7643585766.4234},{"date":"2028-07-29","value":7645182481.7518},{"date":"2028-07-30","value":7646779197.0803},{"date":"2028-07-31","value":7648375912.4088},{"date":"2028-08-01","value":7649972627.7372},{"date":"2028-08-02","value":7651569343.0657},{"date":"2028-08-03","value":7653166058.3942},{"date":"2028-08-04","value":7654762773.7226},{"date":"2028-08-05","value":7656359489.0511},{"date":"2028-08-06","value":7657956204.3796},{"date":"2028-08-07","value":7659552919.708},{"date":"2028-08-08","value":7661149635.0365},{"date":"2028-08-09","value":7662746350.365},{"date":"2028-08-10","value":7664343065.6934},{"date":"2028-08-11","value":7665939781.0219},{"date":"2028-08-12","value":7667536496.3504},{"date":"2028-08-13","value":7669133211.6788},{"date":"2028-08-14","value":7670729927.0073},{"date":"2028-08-15","value":7672326642.3358},{"date":"2028-08-16","value":7673923357.6642},{"date":"2028-08-17","value":7675520072.9927},{"date":"2028-08-18","value":7677116788.3212},{"date":"2028-08-19","value":7678713503.6496},{"date":"2028-08-20","value":7680310218.9781},{"date":"2028-08-21","value":7681906934.3066},{"date":"2028-08-22","value":7683503649.635},{"date":"2028-08-23","value":7685100364.9635},{"date":"2028-08-24","value":7686697080.292},{"date":"2028-08-25","value":7688293795.6204},{"date":"2028-08-26","value":7689890510.9489},{"date":"2028-08-27","value":7691487226.2774},{"date":"2028-08-28","value":7693083941.6058},{"date":"2028-08-29","value":7694680656.9343},{"date":"2028-08-30","value":7696277372.2628},{"date":"2028-08-31","value":7697874087.5912},{"date":"2028-09-01","value":7699470802.9197},{"date":"2028-09-02","value":7701067518.2482},{"date":"2028-09-03","value":7702664233.5766},{"date":"2028-09-04","value":7704260948.9051},{"date":"2028-09-05","value":7705857664.2336},{"date":"2028-09-06","value":7707454379.562},{"date":"2028-09-07","value":7709051094.8905},{"date":"2028-09-08","value":7710647810.219},{"date":"2028-09-09","value":7712244525.5474},{"date":"2028-09-10","value":7713841240.8759},{"date":"2028-09-11","value":7715437956.2044},{"date":"2028-09-12","value":7717034671.5328},{"date":"2028-09-13","value":7718631386.8613},{"date":"2028-09-14","value":7720228102.1898},{"date":"2028-09-15","value":7721824817.5182},{"date":"2028-09-16","value":7723421532.8467},{"date":"2028-09-17","value":7725018248.1752},{"date":"2028-09-18","value":7726614963.5036},{"date":"2028-09-19","value":7728211678.8321},{"date":"2028-09-20","value":7729808394.1606},{"date":"2028-09-21","value":7731405109.4891},{"date":"2028-09-22","value":7733001824.8175},{"date":"2028-09-23","value":7734598540.146},{"date":"2028-09-24","value":7736195255.4745},{"date":"2028-09-25","value":7737791970.8029},{"date":"2028-09-26","value":7739388686.1314},{"date":"2028-09-27","value":7740985401.4599},{"date":"2028-09-28","value":7742582116.7883},{"date":"2028-09-29","value":7744178832.1168},{"date":"2028-09-30","value":7745775547.4453},{"date":"2028-10-01","value":7747372262.7737},{"date":"2028-10-02","value":7748968978.1022},{"date":"2028-10-03","value":7750565693.4307},{"date":"2028-10-04","value":7752162408.7591},{"date":"2028-10-05","value":7753759124.0876},{"date":"2028-10-06","value":7755355839.4161},{"date":"2028-10-07","value":7756952554.7445},{"date":"2028-10-08","value":7758549270.073},{"date":"2028-10-09","value":7760145985.4015},{"date":"2028-10-10","value":7761742700.7299},{"date":"2028-10-11","value":7763339416.0584},{"date":"2028-10-12","value":7764936131.3869},{"date":"2028-10-13","value":7766532846.7153},{"date":"2028-10-14","value":7768129562.0438},{"date":"2028-10-15","value":7769726277.3723},{"date":"2028-10-16","value":7771322992.7007},{"date":"2028-10-17","value":7772919708.0292},{"date":"2028-10-18","value":7774516423.3577},{"date":"2028-10-19","value":7776113138.6861},{"date":"2028-10-20","value":7777709854.0146},{"date":"2028-10-21","value":7779306569.3431},{"date":"2028-10-22","value":7780903284.6715},{"date":"2028-10-23","value":7782500000.0},{"date":"2028-10-24","value":7784096715.3285},{"date":"2028-10-25","value":7785693430.6569},{"date":"2028-10-26","value":7787290145.9854},{"date":"2028-10-27","value":7788886861.3139},{"date":"2028-10-28","value":7790483576.6423},{"date":"2028-10-29","value":7792080291.9708},{"date":"2028-10-30","value":7793677007.2993},{"date":"2028-10-31","value":7795273722.6277},{"date":"2028-11-01","value":7796870437.9562},{"date":"2028-11-02","value":7798467153.2847},{"date":"2028-11-03","value":7800063868.6131},{"date":"2028-11-04","value":7801660583.9416},{"date":"2028-11-05","value":7803257299.2701},{"date":"2028-11-06","value":7804854014.5985},{"date":"2028-11-07","value":7806450729.927},{"date":"2028-11-08","value":7808047445.2555},{"date":"2028-11-09","value":7809644160.5839},{"date":"2028-11-10","value":7811240875.9124},{"date":"2028-11-11","value":7812837591.2409},{"date":"2028-11-12","value":7814434306.5693},{"date":"2028-11-13","value":7816031021.8978},{"date":"2028-11-14","value":7817627737.2263},{"date":"2028-11-15","value":7819224452.5547},{"date":"2028-11-16","value":7820821167.8832},{"date":"2028-11-17","value":7822417883.2117},{"date":"2028-11-18","value":7824014598.5401},{"date":"2028-11-19","value":7825611313.8686},{"date":"2028-11-20","value":7827208029.1971},{"date":"2028-11-21","value":7828804744.5255},{"date":"2028-11-22","value":7830401459.854},{"date":"2028-11-23","value":7831998175.1825},{"date":"2028-11-24","value":7833594890.5109},{"date":"2028-11-25","value":7835191605.8394},{"date":"2028-11-26","value":7836788321.1679},{"date":"2028-11-27","value":7838385036.4964},{"date":"2028-11-28","value":7839981751.8248},{"date":"2028-11-29","value":7841578467.1533},{"date":"2028-11-30","value":7843175182.4818},{"date":"2028-12-01","value":7844771897.8102},{"date":"2028-12-02","value":7846368613.1387},{"date":"2028-12-03","value":7847965328.4672},{"date":"2028-12-04","value":7849562043.7956},{"date":"2028-12-05","value":7851158759.1241},{"date":"2028-12-06","value":7852755474.4526},{"date":"2028-12-07","value":7854352189.781},{"date":"2028-12-08","value":7855948905.1095},{"date":"2028-12-09","value":7857545620.438},{"date":"2028-12-10","value":7859142335.7664},{"date":"2028-12-11","value":7860739051.0949},{"date":"2028-12-12","value":7862335766.4234},{"date":"2028-12-13","value":7863932481.7518},{"date":"2028-12-14","value":7865529197.0803},{"date":"2028-12-15","value":7867125912.4088},{"date":"2028-12-16","value":7868722627.7372},{"date":"2028-12-17","value":7870319343.0657},{"date":"2028-12-18","value":7871916058.3942},{"date":"2028-12-19","value":7873512773.7226},{"date":"2028-12-20","value":7875109489.0511},{"date":"2028-12-21","value":7876706204.3796},{"date":"2028-12-22","value":7878302919.708},{"date":"2028-12-23","value":7879899635.0365},{"date":"2028-12-24","value":7881496350.365},{"date":"2028-12-25","value":7883093065.6934},{"date":"2028-12-26","value":7884689781.0219},{"date":"2028-12-27","value":7886286496.3504},{"date":"2028-12-28","value":7887883211.6788},{"date":"2028-12-29","value":7889479927.0073},{"date":"2028-12-30","value":7891076642.3358},{"date":"2028-12-31","value":7892673357.6642},{"date":"2029-01-01","value":7894270072.9927},{"date":"2029-01-02","value":7895866788.3212},{"date":"2029-01-03","value":7897463503.6496},{"date":"2029-01-04","value":7899060218.9781},{"date":"2029-01-05","value":7900656934.3066},{"date":"2029-01-06","value":7902253649.635},{"date":"2029-01-07","value":7903850364.9635},{"date":"2029-01-08","value":7905447080.292},{"date":"2029-01-09","value":7907043795.6204},{"date":"2029-01-10","value":7908640510.9489},{"date":"2029-01-11","value":7910237226.2774},{"date":"2029-01-12","value":7911833941.6058},{"date":"2029-01-13","value":7913430656.9343},{"date":"2029-01-14","value":7915027372.2628},{"date":"2029-01-15","value":7916624087.5912},{"date":"2029-01-16","value":7918220802.9197},{"date":"2029-01-17","value":7919817518.2482},{"date":"2029-01-18","value":7921414233.5766},{"date":"2029-01-19","value":7923010948.9051},{"date":"2029-01-20","value":7924607664.2336},{"date":"2029-01-21","value":7926204379.562},{"date":"2029-01-22","value":7927801094.8905},{"date":"2029-01-23","value":7929397810.219},{"date":"2029-01-24","value":7930994525.5474},{"date":"2029-01-25","value":7932591240.8759},{"date":"2029-01-26","value":7934187956.2044},{"date":"2029-01-27","value":7935784671.5328},{"date":"2029-01-28","value":7937381386.8613},{"date":"2029-01-29","value":7938978102.1898},{"date":"2029-01-30","value":7940574817.5182},{"date":"2029-01-31","value":7942171532.8467},{"date":"2029-02-01","value":7943768248.1752},{"date":"2029-02-02","value":7945364963.5036},{"date":"2029-02-03","value":7946961678.8321},{"date":"2029-02-04","value":7948558394.1606},{"date":"2029-02-05","value":7950155109.4891},{"date":"2029-02-06","value":7951751824.8175},{"date":"2029-02-07","value":7953348540.146},{"date":"2029-02-08","value":7954945255.4745},{"date":"2029-02-09","value":7956541970.8029},{"date":"2029-02-10","value":7958138686.1314},{"date":"2029-02-11","value":7959735401.4599},{"date":"2029-02-12","value":7961332116.7883},{"date":"2029-02-13","value":7962928832.1168},{"date":"2029-02-14","value":7964525547.4453},{"date":"2029-02-15","value":7966122262.7737},{"date":"2029-02-16","value":7967718978.1022},{"date":"2029-02-17","value":7969315693.4307},{"date":"2029-02-18","value":7970912408.7591},{"date":"2029-02-19","value":7972509124.0876},{"date":"2029-02-20","value":7974105839.4161},{"date":"2029-02-21","value":7975702554.7445},{"date":"2029-02-22","value":7977299270.073},{"date":"2029-02-23","value":7978895985.4015},{"date":"2029-02-24","value":7980492700.7299},{"date":"2029-02-25","value":7982089416.0584},{"date":"2029-02-26","value":7983686131.3869},{"date":"2029-02-27","value":7985282846.7153},{"date":"2029-02-28","value":7986879562.0438},{"date":"2029-03-01","value":7988476277.3723},{"date":"2029-03-02","value":7990072992.7007},{"date":"2029-03-03","value":7991669708.0292},{"date":"2029-03-04","value":7993266423.3577},{"date":"2029-03-05","value":7994863138.6861},{"date":"2029-03-06","value":7996459854.0146},{"date":"2029-03-07","value":7998056569.3431},{"date":"2029-03-08","value":7999653284.6715},{"date":"2029-03-09","value":8001250000.0},{"date":"2029-03-10","value":8002846715.3285},{"date":"2029-03-11","value":8004443430.6569},{"date":"2029-03-12","value":8006040145.9854},{"date":"2029-03-13","value":8007636861.3139},{"date":"2029-03-14","value":8009233576.6423},{"date":"2029-03-15","value":8010830291.9708},{"date":"2029-03-16","value":8012427007.2993},{"date":"2029-03-17","value":8014023722.6277},{"date":"2029-03-18","value":8015620437.9562},{"date":"2029-03-19","value":8017217153.2847},{"date":"2029-03-20","value":8018813868.6131},{"date":"2029-03-21","value":8020410583.9416},{"date":"2029-03-22","value":8022007299.2701},{"date":"2029-03-23","value":8023604014.5985},{"date":"2029-03-24","value":8025200729.927},{"date":"2029-03-25","value":8026797445.2555},{"date":"2029-03-26","value":8028394160.5839},{"date":"2029-03-27","value":8029990875.9124},{"date":"2029-03-28","value":8031587591.2409},{"date":"2029-03-29","value":8033184306.5693},{"date":"2029-03-30","value":8034781021.8978},{"date":"2029-03-31","value":8036377737.2263},{"date":"2029-04-01","value":8037974452.5547},{"date":"2029-04-02","value":8039571167.8832},{"date":"2029-04-03","value":8041167883.2117},{"date":"2029-04-04","value":8042764598.5401},{"date":"2029-04-05","value":8044361313.8686},{"date":"2029-04-06","value":8045958029.1971},{"date":"2029-04-07","value":8047554744.5255},{"date":"2029-04-08","value":8049151459.854},{"date":"2029-04-09","value":8050748175.1825},{"date":"2029-04-10","value":8052344890.5109},{"date":"2029-04-11","value":8053941605.8394},{"date":"2029-04-12","value":8055538321.1679},{"date":"2029-04-13","value":8057135036.4964},{"date":"2029-04-14","value":8058731751.8248},{"date":"2029-04-15","value":8060328467.1533},{"date":"2029-04-16","value":8061925182.4818},{"date":"2029-04-17","value":8063521897.8102},{"date":"2029-04-18","value":8065118613.1387},{"date":"2029-04-19","value":8066715328.4672},{"date":"2029-04-20","value":8068312043.7956},{"date":"2029-04-21","value":8069908759.1241},{"date":"2029-04-22","value":8071505474.4526},{"date":"2029-04-23","value":8073102189.781},{"date":"2029-04-24","value":8074698905.1095},{"date":"2029-04-25","value":8076295620.438},{"date":"2029-04-26","value":8077892335.7664},{"date":"2029-04-27","value":8079489051.0949},{"date":"2029-04-28","value":8081085766.4234},{"date":"2029-04-29","value":8082682481.7518},{"date":"2029-04-30","value":8084279197.0803},{"date":"2029-05-01","value":8085875912.4088},{"date":"2029-05-02","value":8087472627.7372},{"date":"2029-05-03","value":8089069343.0657},{"date":"2029-05-04","value":8090666058.3942},{"date":"2029-05-05","value":8092262773.7226},{"date":"2029-05-06","value":8093859489.0511},{"date":"2029-05-07","value":8095456204.3796},{"date":"2029-05-08","value":8097052919.708},{"date":"2029-05-09","value":8098649635.0365},{"date":"2029-05-10","value":8100246350.365},{"date":"2029-05-11","value":8101843065.6934},{"date":"2029-05-12","value":8103439781.0219},{"date":"2029-05-13","value":8105036496.3504},{"date":"2029-05-14","value":8106633211.6788},{"date":"2029-05-15","value":8108229927.0073},{"date":"2029-05-16","value":8109826642.3358},{"date":"2029-05-17","value":8111423357.6642},{"date":"2029-05-18","value":8113020072.9927},{"date":"2029-05-19","value":8114616788.3212},{"date":"2029-05-20","value":8116213503.6496},{"date":"2029-05-21","value":8117810218.9781},{"date":"2029-05-22","value":8119406934.3066},{"date":"2029-05-23","value":8121003649.635},{"date":"2029-05-24","value":8122600364.9635},{"date":"2029-05-25","value":8124197080.292},{"date":"2029-05-26","value":8125793795.6204},{"date":"2029-05-27","value":8127390510.9489},{"date":"2029-05-28","value":8128987226.2774},{"date":"2029-05-29","value":8130583941.6058},{"date":"2029-05-30","value":8132180656.9343},{"date":"2029-05-31","value":8133777372.2628},{"date":"2029-06-01","value":8135374087.5912},{"date":"2029-06-02","value":8136970802.9197},{"date":"2029-06-03","value":8138567518.2482},{"date":"2029-06-04","value":8140164233.5766},{"date":"2029-06-05","value":8141760948.9051},{"date":"2029-06-06","value":8143357664.2336},{"date":"2029-06-07","value":8144954379.562},{"date":"2029-06-08","value":8146551094.8905},{"date":"2029-06-09","value":8148147810.219},{"date":"2029-06-10","value":8149744525.5474},{"date":"2029-06-11","value":8151341240.8759},{"date":"2029-06-12","value":8152937956.2044},{"date":"2029-06-13","value":8154534671.5328},{"date":"2029-06-14","value":8156131386.8613},{"date":"2029-06-15","value":8157728102.1898},{"date":"2029-06-16","value":8159324817.5182},{"date":"2029-06-17","value":8160921532.8467},{"date":"2029-06-18","value":8162518248.1752},{"date":"2029-06-19","value":8164114963.5036},{"date":"2029-06-20","value":8165711678.8321},{"date":"2029-06-21","value":8167308394.1606},{"date":"2029-06-22","value":8168905109.4891},{"date":"2029-06-23","value":8170501824.8175},{"date":"2029-06-24","value":8172098540.146},{"date":"2029-06-25","value":8173695255.4745},{"date":"2029-06-26","value":8175291970.8029},{"date":"2029-06-27","value":8176888686.1314},{"date":"2029-06-28","value":8178485401.4599},{"date":"2029-06-29","value":8180082116.7883},{"date":"2029-06-30","value":8181678832.1168},{"date":"2029-07-01","value":8183275547.4453},{"date":"2029-07-02","value":8184872262.7737},{"date":"2029-07-03","value":8186468978.1022},{"date":"2029-07-04","value":8188065693.4307},{"date":"2029-07-05","value":8189662408.7591},{"date":"2029-07-06","value":8191259124.0876},{"date":"2029-07-07","value":8192855839.4161},{"date":"2029-07-08","value":8194452554.7445},{"date":"2029-07-09","value":8196049270.073},{"date":"2029-07-10","value":8197645985.4015},{"date":"2029-07-11","value":8199242700.7299},{"date":"2029-07-12","value":8200839416.0584},{"date":"2029-07-13","value":8202436131.3869},{"date":"2029-07-14","value":8204032846.7153},{"date":"2029-07-15","value":8205629562.0438},{"date":"2029-07-16","value":8207226277.3723},{"date":"2029-07-17","value":8208822992.7007},{"date":"2029-07-18","value":8210419708.0292},{"date":"2029-07-19","value":8212016423.3577},{"date":"2029-07-20","value":8213613138.6861},{"date":"2029-07-21","value":8215209854.0146},{"date":"2029-07-22","value":8216806569.3431},{"date":"2029-07-23","value":8218403284.6715},{"date":"2029-07-24","value":8220000000.0},{"date":"2029-07-25","value":8220798357.6642},{"date":"2029-07-26","value":8221596715.3285},{"date":"2029-07-27","value":8222395072.9927},{"date":"2029-07-28","value":8223193430.6569},{"date":"2029-07-29","value":8223991788.3212},{"date":"2029-07-30","value":8224790145.9854},{"date":"2029-07-31","value":8225588503.6496},{"date":"2029-08-01","value":8226386861.3139},{"date":"2029-08-02","value":8227185218.9781},{"date":"2029-08-03","value":8227983576.6423},{"date":"2029-08-04","value":8228781934.3066},{"date":"2029-08-05","value":8229580291.9708},{"date":"2029-08-06","value":8230378649.635},{"date":"2029-08-07","value":8231177007.2993},{"date":"2029-08-08","value":8231975364.9635},{"date":"2029-08-09","value":8232773722.6277},{"date":"2029-08-10","value":8233572080.292},{"date":"2029-08-11","value":8234370437.9562},{"date":"2029-08-12","value":8235168795.6204},{"date":"2029-08-13","value":8235967153.2847},{"date":"2029-08-14","value":8236765510.9489},{"date":"2029-08-15","value":8237563868.6131},{"date":"2029-08-16","value":8238362226.2774},{"date":"2029-08-17","value":8239160583.9416},{"date":"2029-08-18","value":8239958941.6058},{"date":"2029-08-19","value":8240757299.2701},{"date":"2029-08-20","value":8241555656.9343},{"date":"2029-08-21","value":8242354014.5985},{"date":"2029-08-22","value":8243152372.2628},{"date":"2029-08-23","value":8243950729.927},{"date":"2029-08-24","value":8244749087.5912},{"date":"2029-08-25","value":8245547445.2555},{"date":"2029-08-26","value":8246345802.9197},{"date":"2029-08-27","value":8247144160.5839},{"date":"2029-08-28","value":8247942518.2482},{"date":"2029-08-29","value":8248740875.9124},{"date":"2029-08-30","value":8249539233.5766},{"date":"2029-08-31","value":8250337591.2409},{"date":"2029-09-01","value":8251135948.9051},{"date":"2029-09-02","value":8251934306.5693},{"date":"2029-09-03","value":8252732664.2336},{"date":"2029-09-04","value":8253531021.8978},{"date":"2029-09-05","value":8254329379.562},{"date":"2029-09-06","value":8255127737.2263},{"date":"2029-09-07","value":8255926094.8905},{"date":"2029-09-08","value":8256724452.5547},{"date":"2029-09-09","value":8257522810.219},{"date":"2029-09-10","value":8258321167.8832},{"date":"2029-09-11","value":8259119525.5474},{"date":"2029-09-12","value":8259917883.2117},{"date":"2029-09-13","value":8260716240.8759},{"date":"2029-09-14","value":8261514598.5401},{"date":"2029-09-15","value":8262312956.2044},{"date":"2029-09-16","value":8263111313.8686},{"date":"2029-09-17","value":8263909671.5328},{"date":"2029-09-18","value":8264708029.1971},{"date":"2029-09-19","value":8265506386.8613},{"date":"2029-09-20","value":8266304744.5255},{"date":"2029-09-21","value":8267103102.1898},{"date":"2029-09-22","value":8267901459.854},{"date":"2029-09-23","value":8268699817.5182},{"date":"2029-09-24","value":8269498175.1825},{"date":"2029-09-25","value":8270296532.8467},{"date":"2029-09-26","value":8271094890.5109},{"date":"2029-09-27","value":8271893248.1752},{"date":"2029-09-28","value":8272691605.8394},{"date":"2029-09-29","value":8273489963.5036},{"date":"2029-09-30","value":8274288321.1679},{"date":"2029-10-01","value":8275086678.8321},{"date":"2029-10-02","value":8275885036.4964},{"date":"2029-10-03","value":8276683394.1606},{"date":"2029-10-04","value":8277481751.8248},{"date":"2029-10-05","value":8278280109.4891},{"date":"2029-10-06","value":8279078467.1533},{"date":"2029-10-07","value":8279876824.8175},{"date":"2029-10-08","value":8280675182.4818},{"date":"2029-10-09","value":8281473540.146},{"date":"2029-10-10","value":8282271897.8102},{"date":"2029-10-11","value":8283070255.4745},{"date":"2029-10-12","value":8283868613.1387},{"date":"2029-10-13","value":8284666970.8029},{"date":"2029-10-14","value":8285465328.4672},{"date":"2029-10-15","value":8286263686.1314},{"date":"2029-10-16","value":8287062043.7956},{"date":"2029-10-17","value":8287860401.4599},{"date":"2029-10-18","value":8288658759.1241},{"date":"2029-10-19","value":8289457116.7883},{"date":"2029-10-20","value":8290255474.4526},{"date":"2029-10-21","value":8291053832.1168},{"date":"2029-10-22","value":8291852189.781},{"date":"2029-10-23","value":8292650547.4453},{"date":"2029-10-24","value":8293448905.1095},{"date":"2029-10-25","value":8294247262.7737},{"date":"2029-10-26","value":8295045620.438},{"date":"2029-10-27","value":8295843978.1022},{"date":"2029-10-28","value":8296642335.7664},{"date":"2029-10-29","value":8297440693.4307},{"date":"2029-10-30","value":8298239051.0949},{"date":"2029-10-31","value":8299037408.7591},{"date":"2029-11-01","value":8299835766.4234},{"date":"2029-11-02","value":8300634124.0876},{"date":"2029-11-03","value":8301432481.7518},{"date":"2029-11-04","value":8302230839.4161},{"date":"2029-11-05","value":8303029197.0803},{"date":"2029-11-06","value":8303827554.7445},{"date":"2029-11-07","value":8304625912.4088},{"date":"2029-11-08","value":8305424270.073},{"date":"2029-11-09","value":8306222627.7372},{"date":"2029-11-10","value":8307020985.4015},{"date":"2029-11-11","value":8307819343.0657},{"date":"2029-11-12","value":8308617700.7299},{"date":"2029-11-13","value":8309416058.3942},{"date":"2029-11-14","value":8310214416.0584},{"date":"2029-11-15","value":8311012773.7226},{"date":"2029-11-16","value":8311811131.3869},{"date":"2029-11-17","value":8312609489.0511},{"date":"2029-11-18","value":8313407846.7153},{"date":"2029-11-19","value":8314206204.3796},{"date":"2029-11-20","value":8315004562.0438},{"date":"2029-11-21","value":8315802919.708},{"date":"2029-11-22","value":8316601277.3723},{"date":"2029-11-23","value":8317399635.0365},{"date":"2029-11-24","value":8318197992.7007},{"date":"2029-11-25","value":8318996350.365},{"date":"2029-11-26","value":8319794708.0292},{"date":"2029-11-27","value":8320593065.6934},{"date":"2029-11-28","value":8321391423.3577},{"date":"2029-11-29","value":8322189781.0219},{"date":"2029-11-30","value":8322988138.6861},{"date":"2029-12-01","value":8323786496.3504},{"date":"2029-12-02","value":8324584854.0146},{"date":"2029-12-03","value":8325383211.6788},{"date":"2029-12-04","value":8326181569.3431},{"date":"2029-12-05","value":8326979927.0073},{"date":"2029-12-06","value":8327778284.6715},{"date":"2029-12-07","value":8328576642.3358},{"date":"2029-12-08","value":8329375000.0},{"date":"2029-12-09","value":8330173357.6642},{"date":"2029-12-10","value":8330971715.3285},{"date":"2029-12-11","value":8331770072.9927},{"date":"2029-12-12","value":8332568430.6569},{"date":"2029-12-13","value":8333366788.3212},{"date":"2029-12-14","value":8334165145.9854},{"date":"2029-12-15","value":8334963503.6496},{"date":"2029-12-16","value":8335761861.3139},{"date":"2029-12-17","value":8336560218.9781},{"date":"2029-12-18","value":8337358576.6423},{"date":"2029-12-19","value":8338156934.3066},{"date":"2029-12-20","value":8338955291.9708},{"date":"2029-12-21","value":8339753649.635},{"date":"2029-12-22","value":8340552007.2993},{"date":"2029-12-23","value":8341350364.9635},{"date":"2029-12-24","value":8342148722.6277},{"date":"2029-12-25","value":8342947080.292},{"date":"2029-12-26","value":8343745437.9562},{"date":"2029-12-27","value":8344543795.6204},{"date":"2029-12-28","value":8345342153.2847},{"date":"2029-12-29","value":8346140510.9489},{"date":"2029-12-30","value":8346938868.6131},{"date":"2029-12-31","value":8347737226.2774},{"date":"2030-01-01","value":8348535583.9416},{"date":"2030-01-02","value":8349333941.6058},{"date":"2030-01-03","value":8350132299.2701},{"date":"2030-01-04","value":8350930656.9343},{"date":"2030-01-05","value":8351729014.5985},{"date":"2030-01-06","value":8352527372.2628},{"date":"2030-01-07","value":8353325729.927},{"date":"2030-01-08","value":8354124087.5912},{"date":"2030-01-09","value":8354922445.2555},{"date":"2030-01-10","value":8355720802.9197},{"date":"2030-01-11","value":8356519160.5839},{"date":"2030-01-12","value":8357317518.2482},{"date":"2030-01-13","value":8358115875.9124},{"date":"2030-01-14","value":8358914233.5766},{"date":"2030-01-15","value":8359712591.2409},{"date":"2030-01-16","value":8360510948.9051},{"date":"2030-01-17","value":8361309306.5693},{"date":"2030-01-18","value":8362107664.2336},{"date":"2030-01-19","value":8362906021.8978},{"date":"2030-01-20","value":8363704379.562},{"date":"2030-01-21","value":8364502737.2263},{"date":"2030-01-22","value":8365301094.8905},{"date":"2030-01-23","value":8366099452.5547},{"date":"2030-01-24","value":8366897810.219},{"date":"2030-01-25","value":8367696167.8832},{"date":"2030-01-26","value":8368494525.5474},{"date":"2030-01-27","value":8369292883.2117},{"date":"2030-01-28","value":8370091240.8759},{"date":"2030-01-29","value":8370889598.5401},{"date":"2030-01-30","value":8371687956.2044},{"date":"2030-01-31","value":8372486313.8686},{"date":"2030-02-01","value":8373284671.5328},{"date":"2030-02-02","value":8374083029.1971},{"date":"2030-02-03","value":8374881386.8613},{"date":"2030-02-04","value":8375679744.5255},{"date":"2030-02-05","value":8376478102.1898},{"date":"2030-02-06","value":8377276459.854},{"date":"2030-02-07","value":8378074817.5182},{"date":"2030-02-08","value":8378873175.1825},{"date":"2030-02-09","value":8379671532.8467},{"date":"2030-02-10","value":8380469890.5109},{"date":"2030-02-11","value":8381268248.1752},{"date":"2030-02-12","value":8382066605.8394},{"date":"2030-02-13","value":8382864963.5036},{"date":"2030-02-14","value":8383663321.1679},{"date":"2030-02-15","value":8384461678.8321},{"date":"2030-02-16","value":8385260036.4964},{"date":"2030-02-17","value":8386058394.1606},{"date":"2030-02-18","value":8386856751.8248},{"date":"2030-02-19","value":8387655109.4891},{"date":"2030-02-20","value":8388453467.1533},{"date":"2030-02-21","value":8389251824.8175},{"date":"2030-02-22","value":8390050182.4818},{"date":"2030-02-23","value":8390848540.146},{"date":"2030-02-24","value":8391646897.8102},{"date":"2030-02-25","value":8392445255.4745},{"date":"2030-02-26","value":8393243613.1387},{"date":"2030-02-27","value":8394041970.8029},{"date":"2030-02-28","value":8394840328.4672},{"date":"2030-03-01","value":8395638686.1314},{"date":"2030-03-02","value":8396437043.7956},{"date":"2030-03-03","value":8397235401.4599},{"date":"2030-03-04","value":8398033759.1241},{"date":"2030-03-05","value":8398832116.7883},{"date":"2030-03-06","value":8399630474.4526},{"date":"2030-03-07","value":8400428832.1168},{"date":"2030-03-08","value":8401227189.781},{"date":"2030-03-09","value":8402025547.4453},{"date":"2030-03-10","value":8402823905.1095},{"date":"2030-03-11","value":8403622262.7737},{"date":"2030-03-12","value":8404420620.438},{"date":"2030-03-13","value":8405218978.1022},{"date":"2030-03-14","value":8406017335.7664},{"date":"2030-03-15","value":8406815693.4307},{"date":"2030-03-16","value":8407614051.0949},{"date":"2030-03-17","value":8408412408.7591},{"date":"2030-03-18","value":8409210766.4234},{"date":"2030-03-19","value":8410009124.0876},{"date":"2030-03-20","value":8410807481.7518},{"date":"2030-03-21","value":8411605839.4161},{"date":"2030-03-22","value":8412404197.0803},{"date":"2030-03-23","value":8413202554.7445},{"date":"2030-03-24","value":8414000912.4088},{"date":"2030-03-25","value":8414799270.073},{"date":"2030-03-26","value":8415597627.7372},{"date":"2030-03-27","value":8416395985.4015},{"date":"2030-03-28","value":8417194343.0657},{"date":"2030-03-29","value":8417992700.7299},{"date":"2030-03-30","value":8418791058.3942},{"date":"2030-03-31","value":8419589416.0584},{"date":"2030-04-01","value":8420387773.7226},{"date":"2030-04-02","value":8421186131.3869},{"date":"2030-04-03","value":8421984489.0511},{"date":"2030-04-04","value":8422782846.7153},{"date":"2030-04-05","value":8423581204.3796},{"date":"2030-04-06","value":8424379562.0438},{"date":"2030-04-07","value":8425177919.708},{"date":"2030-04-08","value":8425976277.3723},{"date":"2030-04-09","value":8426774635.0365},{"date":"2030-04-10","value":8427572992.7007},{"date":"2030-04-11","value":8428371350.365},{"date":"2030-04-12","value":8429169708.0292},{"date":"2030-04-13","value":8429968065.6934},{"date":"2030-04-14","value":8430766423.3577},{"date":"2030-04-15","value":8431564781.0219},{"date":"2030-04-16","value":8432363138.6861},{"date":"2030-04-17","value":8433161496.3504},{"date":"2030-04-18","value":8433959854.0146},{"date":"2030-04-19","value":8434758211.6788},{"date":"2030-04-20","value":8435556569.3431},{"date":"2030-04-21","value":8436354927.0073},{"date":"2030-04-22","value":8437153284.6715},{"date":"2030-04-23","value":8437951642.3358},{"date":"2030-04-24","value":8438750000.0},{"date":"2030-04-25","value":8439548357.6642},{"date":"2030-04-26","value":8440346715.3285},{"date":"2030-04-27","value":8441145072.9927},{"date":"2030-04-28","value":8441943430.6569},{"date":"2030-04-29","value":8442741788.3212},{"date":"2030-04-30","value":8443540145.9854},{"date":"2030-05-01","value":8444338503.6496},{"date":"2030-05-02","value":8445136861.3139},{"date":"2030-05-03","value":8445935218.9781},{"date":"2030-05-04","value":8446733576.6423},{"date":"2030-05-05","value":8447531934.3066},{"date":"2030-05-06","value":8448330291.9708},{"date":"2030-05-07","value":8449128649.635},{"date":"2030-05-08","value":8449927007.2993},{"date":"2030-05-09","value":8450725364.9635},{"date":"2030-05-10","value":8451523722.6277},{"date":"2030-05-11","value":8452322080.292},{"date":"2030-05-12","value":8453120437.9562},{"date":"2030-05-13","value":8453918795.6204},{"date":"2030-05-14","value":8454717153.2847},{"date":"2030-05-15","value":8455515510.9489},{"date":"2030-05-16","value":8456313868.6131},{"date":"2030-05-17","value":8457112226.2774},{"date":"2030-05-18","value":8457910583.9416},{"date":"2030-05-19","value":8458708941.6058},{"date":"2030-05-20","value":8459507299.2701},{"date":"2030-05-21","value":8460305656.9343},{"date":"2030-05-22","value":8461104014.5985},{"date":"2030-05-23","value":8461902372.2628},{"date":"2030-05-24","value":8462700729.927},{"date":"2030-05-25","value":8463499087.5912},{"date":"2030-05-26","value":8464297445.2555},{"date":"2030-05-27","value":8465095802.9197},{"date":"2030-05-28","value":8465894160.5839},{"date":"2030-05-29","value":8466692518.2482},{"date":"2030-05-30","value":8467490875.9124},{"date":"2030-05-31","value":8468289233.5766},{"date":"2030-06-01","value":8469087591.2409},{"date":"2030-06-02","value":8469885948.9051},{"date":"2030-06-03","value":8470684306.5693},{"date":"2030-06-04","value":8471482664.2336},{"date":"2030-06-05","value":8472281021.8978},{"date":"2030-06-06","value":8473079379.562},{"date":"2030-06-07","value":8473877737.2263},{"date":"2030-06-08","value":8474676094.8905},{"date":"2030-06-09","value":8475474452.5547},{"date":"2030-06-10","value":8476272810.219},{"date":"2030-06-11","value":8477071167.8832},{"date":"2030-06-12","value":8477869525.5474},{"date":"2030-06-13","value":8478667883.2117},{"date":"2030-06-14","value":8479466240.8759},{"date":"2030-06-15","value":8480264598.5401},{"date":"2030-06-16","value":8481062956.2044},{"date":"2030-06-17","value":8481861313.8686},{"date":"2030-06-18","value":8482659671.5328},{"date":"2030-06-19","value":8483458029.1971},{"date":"2030-06-20","value":8484256386.8613},{"date":"2030-06-21","value":8485054744.5255},{"date":"2030-06-22","value":8485853102.1898},{"date":"2030-06-23","value":8486651459.854},{"date":"2030-06-24","value":8487449817.5182},{"date":"2030-06-25","value":8488248175.1825},{"date":"2030-06-26","value":8489046532.8467},{"date":"2030-06-27","value":8489844890.5109},{"date":"2030-06-28","value":8490643248.1752},{"date":"2030-06-29","value":8491441605.8394},{"date":"2030-06-30","value":8492239963.5036},{"date":"2030-07-01","value":8493038321.1679},{"date":"2030-07-02","value":8493836678.8321},{"date":"2030-07-03","value":8494635036.4964},{"date":"2030-07-04","value":8495433394.1606},{"date":"2030-07-05","value":8496231751.8248},{"date":"2030-07-06","value":8497030109.4891},{"date":"2030-07-07","value":8497828467.1533},{"date":"2030-07-08","value":8498626824.8175},{"date":"2030-07-09","value":8499425182.4818},{"date":"2030-07-10","value":8500223540.146},{"date":"2030-07-11","value":8501021897.8102},{"date":"2030-07-12","value":8501820255.4745},{"date":"2030-07-13","value":8502618613.1387},{"date":"2030-07-14","value":8503416970.8029},{"date":"2030-07-15","value":8504215328.4672},{"date":"2030-07-16","value":8505013686.1314},{"date":"2030-07-17","value":8505812043.7956},{"date":"2030-07-18","value":8506610401.4599},{"date":"2030-07-19","value":8507408759.1241},{"date":"2030-07-20","value":8508207116.7883},{"date":"2030-07-21","value":8509005474.4526},{"date":"2030-07-22","value":8509803832.1168},{"date":"2030-07-23","value":8510602189.781},{"date":"2030-07-24","value":8511400547.4453},{"date":"2030-07-25","value":8512198905.1095},{"date":"2030-07-26","value":8512997262.7737},{"date":"2030-07-27","value":8513795620.438},{"date":"2030-07-28","value":8514593978.1022},{"date":"2030-07-29","value":8515392335.7664},{"date":"2030-07-30","value":8516190693.4307},{"date":"2030-07-31","value":8516989051.0949},{"date":"2030-08-01","value":8517787408.7591},{"date":"2030-08-02","value":8518585766.4234},{"date":"2030-08-03","value":8519384124.0876},{"date":"2030-08-04","value":8520182481.7518},{"date":"2030-08-05","value":8520980839.4161},{"date":"2030-08-06","value":8521779197.0803},{"date":"2030-08-07","value":8522577554.7445},{"date":"2030-08-08","value":8523375912.4088},{"date":"2030-08-09","value":8524174270.073},{"date":"2030-08-10","value":8524972627.7372},{"date":"2030-08-11","value":8525770985.4015},{"date":"2030-08-12","value":8526569343.0657},{"date":"2030-08-13","value":8527367700.7299},{"date":"2030-08-14","value":8528166058.3942},{"date":"2030-08-15","value":8528964416.0584},{"date":"2030-08-16","value":8529762773.7226},{"date":"2030-08-17","value":8530561131.3869},{"date":"2030-08-18","value":8531359489.0511},{"date":"2030-08-19","value":8532157846.7153},{"date":"2030-08-20","value":8532956204.3796},{"date":"2030-08-21","value":8533754562.0438},{"date":"2030-08-22","value":8534552919.708},{"date":"2030-08-23","value":8535351277.3723},{"date":"2030-08-24","value":8536149635.0365},{"date":"2030-08-25","value":8536947992.7007},{"date":"2030-08-26","value":8537746350.365},{"date":"2030-08-27","value":8538544708.0292},{"date":"2030-08-28","value":8539343065.6934},{"date":"2030-08-29","value":8540141423.3577},{"date":"2030-08-30","value":8540939781.0219},{"date":"2030-08-31","value":8541738138.6861},{"date":"2030-09-01","value":8542536496.3504},{"date":"2030-09-02","value":8543334854.0146},{"date":"2030-09-03","value":8544133211.6788},{"date":"2030-09-04","value":8544931569.3431},{"date":"2030-09-05","value":8545729927.0073},{"date":"2030-09-06","value":8546528284.6715},{"date":"2030-09-07","value":8547326642.3358},{"date":"2030-09-08","value":8548125000.0},{"date":"2030-09-09","value":8548923357.6642},{"date":"2030-09-10","value":8549721715.3285},{"date":"2030-09-11","value":8550520072.9927},{"date":"2030-09-12","value":8551318430.6569},{"date":"2030-09-13","value":8552116788.3212},{"date":"2030-09-14","value":8552915145.9854},{"date":"2030-09-15","value":8553713503.6496},{"date":"2030-09-16","value":8554511861.3139},{"date":"2030-09-17","value":8555310218.9781},{"date":"2030-09-18","value":8556108576.6423},{"date":"2030-09-19","value":8556906934.3066},{"date":"2030-09-20","value":8557705291.9708},{"date":"2030-09-21","value":8558503649.635},{"date":"2030-09-22","value":8559302007.2993},{"date":"2030-09-23","value":8560100364.9635},{"date":"2030-09-24","value":8560898722.6277},{"date":"2030-09-25","value":8561697080.292},{"date":"2030-09-26","value":8562495437.9562},{"date":"2030-09-27","value":8563293795.6204},{"date":"2030-09-28","value":8564092153.2847},{"date":"2030-09-29","value":8564890510.9489},{"date":"2030-09-30","value":8565688868.6131},{"date":"2030-10-01","value":8566487226.2774},{"date":"2030-10-02","value":8567285583.9416},{"date":"2030-10-03","value":8568083941.6058},{"date":"2030-10-04","value":8568882299.2701},{"date":"2030-10-05","value":8569680656.9343},{"date":"2030-10-06","value":8570479014.5985},{"date":"2030-10-07","value":8571277372.2628},{"date":"2030-10-08","value":8572075729.927},{"date":"2030-10-09","value":8572874087.5912},{"date":"2030-10-10","value":8573672445.2555},{"date":"2030-10-11","value":8574470802.9197},{"date":"2030-10-12","value":8575269160.5839},{"date":"2030-10-13","value":8576067518.2482},{"date":"2030-10-14","value":8576865875.9124},{"date":"2030-10-15","value":8577664233.5766},{"date":"2030-10-16","value":8578462591.2409},{"date":"2030-10-17","value":8579260948.9051},{"date":"2030-10-18","value":8580059306.5693},{"date":"2030-10-19","value":8580857664.2336},{"date":"2030-10-20","value":8581656021.8978},{"date":"2030-10-21","value":8582454379.562},{"date":"2030-10-22","value":8583252737.2263},{"date":"2030-10-23","value":8584051094.8905},{"date":"2030-10-24","value":8584849452.5547},{"date":"2030-10-25","value":8585647810.219},{"date":"2030-10-26","value":8586446167.8832},{"date":"2030-10-27","value":8587244525.5474},{"date":"2030-10-28","value":8588042883.2117},{"date":"2030-10-29","value":8588841240.8759},{"date":"2030-10-30","value":8589639598.5401},{"date":"2030-10-31","value":8590437956.2044},{"date":"2030-11-01","value":8591236313.8686},{"date":"2030-11-02","value":8592034671.5328},{"date":"2030-11-03","value":8592833029.1971},{"date":"2030-11-04","value":8593631386.8613},{"date":"2030-11-05","value":8594429744.5255},{"date":"2030-11-06","value":8595228102.1898},{"date":"2030-11-07","value":8596026459.854},{"date":"2030-11-08","value":8596824817.5182},{"date":"2030-11-09","value":8597623175.1825},{"date":"2030-11-10","value":8598421532.8467},{"date":"2030-11-11","value":8599219890.5109},{"date":"2030-11-12","value":8600018248.1752},{"date":"2030-11-13","value":8600816605.8394},{"date":"2030-11-14","value":8601614963.5037},{"date":"2030-11-15","value":8602413321.1679},{"date":"2030-11-16","value":8603211678.8321},{"date":"2030-11-17","value":8604010036.4963},{"date":"2030-11-18","value":8604808394.1606},{"date":"2030-11-19","value":8605606751.8248},{"date":"2030-11-20","value":8606405109.4891},{"date":"2030-11-21","value":8607203467.1533},{"date":"2030-11-22","value":8608001824.8175},{"date":"2030-11-23","value":8608800182.4818},{"date":"2030-11-24","value":8609598540.146},{"date":"2030-11-25","value":8610396897.8102},{"date":"2030-11-26","value":8611195255.4745},{"date":"2030-11-27","value":8611993613.1387},{"date":"2030-11-28","value":8612791970.8029},{"date":"2030-11-29","value":8613590328.4672},{"date":"2030-11-30","value":8614388686.1314},{"date":"2030-12-01","value":8615187043.7956},{"date":"2030-12-02","value":8615985401.4599},{"date":"2030-12-03","value":8616783759.1241},{"date":"2030-12-04","value":8617582116.7883},{"date":"2030-12-05","value":8618380474.4526},{"date":"2030-12-06","value":8619178832.1168},{"date":"2030-12-07","value":8619977189.781},{"date":"2030-12-08","value":8620775547.4453},{"date":"2030-12-09","value":8621573905.1095},{"date":"2030-12-10","value":8622372262.7737},{"date":"2030-12-11","value":8623170620.438},{"date":"2030-12-12","value":8623968978.1022},{"date":"2030-12-13","value":8624767335.7664},{"date":"2030-12-14","value":8625565693.4307},{"date":"2030-12-15","value":8626364051.0949},{"date":"2030-12-16","value":8627162408.7591},{"date":"2030-12-17","value":8627960766.4234},{"date":"2030-12-18","value":8628759124.0876},{"date":"2030-12-19","value":8629557481.7518},{"date":"2030-12-20","value":8630355839.4161},{"date":"2030-12-21","value":8631154197.0803},{"date":"2030-12-22","value":8631952554.7445},{"date":"2030-12-23","value":8632750912.4088},{"date":"2030-12-24","value":8633549270.073},{"date":"2030-12-25","value":8634347627.7372},{"date":"2030-12-26","value":8635145985.4015},{"date":"2030-12-27","value":8635944343.0657},{"date":"2030-12-28","value":8636742700.7299},{"date":"2030-12-29","value":8637541058.3942},{"date":"2030-12-30","value":8638339416.0584},{"date":"2030-12-31","value":8639137773.7226},{"date":"2031-01-01","value":8639936131.3869},{"date":"2031-01-02","value":8640734489.0511},{"date":"2031-01-03","value":8641532846.7153},{"date":"2031-01-04","value":8642331204.3796},{"date":"2031-01-05","value":8643129562.0438},{"date":"2031-01-06","value":8643927919.708},{"date":"2031-01-07","value":8644726277.3723},{"date":"2031-01-08","value":8645524635.0365},{"date":"2031-01-09","value":8646322992.7007},{"date":"2031-01-10","value":8647121350.365},{"date":"2031-01-11","value":8647919708.0292},{"date":"2031-01-12","value":8648718065.6934},{"date":"2031-01-13","value":8649516423.3577},{"date":"2031-01-14","value":8650314781.0219},{"date":"2031-01-15","value":8651113138.6861},{"date":"2031-01-16","value":8651911496.3504},{"date":"2031-01-17","value":8652709854.0146},{"date":"2031-01-18","value":8653508211.6788},{"date":"2031-01-19","value":8654306569.3431},{"date":"2031-01-20","value":8655104927.0073},{"date":"2031-01-21","value":8655903284.6715},{"date":"2031-01-22","value":8656701642.3358},{"date":"2031-01-23","value":8657500000.0},{"date":"2031-01-24","value":8658298357.6642},{"date":"2031-01-25","value":8659096715.3285},{"date":"2031-01-26","value":8659895072.9927},{"date":"2031-01-27","value":8660693430.6569},{"date":"2031-01-28","value":8661491788.3212},{"date":"2031-01-29","value":8662290145.9854},{"date":"2031-01-30","value":8663088503.6496},{"date":"2031-01-31","value":8663886861.3139},{"date":"2031-02-01","value":8664685218.9781},{"date":"2031-02-02","value":8665483576.6423},{"date":"2031-02-03","value":8666281934.3066},{"date":"2031-02-04","value":8667080291.9708},{"date":"2031-02-05","value":8667878649.635},{"date":"2031-02-06","value":8668677007.2993},{"date":"2031-02-07","value":8669475364.9635},{"date":"2031-02-08","value":8670273722.6277},{"date":"2031-02-09","value":8671072080.292},{"date":"2031-02-10","value":8671870437.9562},{"date":"2031-02-11","value":8672668795.6204},{"date":"2031-02-12","value":8673467153.2847},{"date":"2031-02-13","value":8674265510.9489},{"date":"2031-02-14","value":8675063868.6131},{"date":"2031-02-15","value":8675862226.2774},{"date":"2031-02-16","value":8676660583.9416},{"date":"2031-02-17","value":8677458941.6058},{"date":"2031-02-18","value":8678257299.2701},{"date":"2031-02-19","value":8679055656.9343},{"date":"2031-02-20","value":8679854014.5985},{"date":"2031-02-21","value":8680652372.2628},{"date":"2031-02-22","value":8681450729.927},{"date":"2031-02-23","value":8682249087.5912},{"date":"2031-02-24","value":8683047445.2555},{"date":"2031-02-25","value":8683845802.9197},{"date":"2031-02-26","value":8684644160.5839},{"date":"2031-02-27","value":8685442518.2482},{"date":"2031-02-28","value":8686240875.9124},{"date":"2031-03-01","value":8687039233.5766},{"date":"2031-03-02","value":8687837591.2409},{"date":"2031-03-03","value":8688635948.9051},{"date":"2031-03-04","value":8689434306.5693},{"date":"2031-03-05","value":8690232664.2336},{"date":"2031-03-06","value":8691031021.8978},{"date":"2031-03-07","value":8691829379.562},{"date":"2031-03-08","value":8692627737.2263},{"date":"2031-03-09","value":8693426094.8905},{"date":"2031-03-10","value":8694224452.5547},{"date":"2031-03-11","value":8695022810.219},{"date":"2031-03-12","value":8695821167.8832},{"date":"2031-03-13","value":8696619525.5474},{"date":"2031-03-14","value":8697417883.2117},{"date":"2031-03-15","value":8698216240.8759},{"date":"2031-03-16","value":8699014598.5401},{"date":"2031-03-17","value":8699812956.2044},{"date":"2031-03-18","value":8700611313.8686},{"date":"2031-03-19","value":8701409671.5328},{"date":"2031-03-20","value":8702208029.1971},{"date":"2031-03-21","value":8703006386.8613},{"date":"2031-03-22","value":8703804744.5255},{"date":"2031-03-23","value":8704603102.1898},{"date":"2031-03-24","value":8705401459.854},{"date":"2031-03-25","value":8706199817.5182},{"date":"2031-03-26","value":8706998175.1825},{"date":"2031-03-27","value":8707796532.8467},{"date":"2031-03-28","value":8708594890.5109},{"date":"2031-03-29","value":8709393248.1752},{"date":"2031-03-30","value":8710191605.8394},{"date":"2031-03-31","value":8710989963.5037},{"date":"2031-04-01","value":8711788321.1679},{"date":"2031-04-02","value":8712586678.8321},{"date":"2031-04-03","value":8713385036.4963},{"date":"2031-04-04","value":8714183394.1606},{"date":"2031-04-05","value":8714981751.8248},{"date":"2031-04-06","value":8715780109.4891},{"date":"2031-04-07","value":8716578467.1533},{"date":"2031-04-08","value":8717376824.8175},{"date":"2031-04-09","value":8718175182.4818},{"date":"2031-04-10","value":8718973540.146},{"date":"2031-04-11","value":8719771897.8102},{"date":"2031-04-12","value":8720570255.4745},{"date":"2031-04-13","value":8721368613.1387},{"date":"2031-04-14","value":8722166970.8029},{"date":"2031-04-15","value":8722965328.4672},{"date":"2031-04-16","value":8723763686.1314},{"date":"2031-04-17","value":8724562043.7956},{"date":"2031-04-18","value":8725360401.4599},{"date":"2031-04-19","value":8726158759.1241},{"date":"2031-04-20","value":8726957116.7883},{"date":"2031-04-21","value":8727755474.4526},{"date":"2031-04-22","value":8728553832.1168},{"date":"2031-04-23","value":8729352189.781},{"date":"2031-04-24","value":8730150547.4453},{"date":"2031-04-25","value":8730948905.1095},{"date":"2031-04-26","value":8731747262.7737},{"date":"2031-04-27","value":8732545620.438},{"date":"2031-04-28","value":8733343978.1022},{"date":"2031-04-29","value":8734142335.7664},{"date":"2031-04-30","value":8734940693.4307},{"date":"2031-05-01","value":8735739051.0949},{"date":"2031-05-02","value":8736537408.7591},{"date":"2031-05-03","value":8737335766.4234},{"date":"2031-05-04","value":8738134124.0876},{"date":"2031-05-05","value":8738932481.7518},{"date":"2031-05-06","value":8739730839.4161},{"date":"2031-05-07","value":8740529197.0803},{"date":"2031-05-08","value":8741327554.7445},{"date":"2031-05-09","value":8742125912.4088},{"date":"2031-05-10","value":8742924270.073},{"date":"2031-05-11","value":8743722627.7372},{"date":"2031-05-12","value":8744520985.4015},{"date":"2031-05-13","value":8745319343.0657},{"date":"2031-05-14","value":8746117700.7299},{"date":"2031-05-15","value":8746916058.3942},{"date":"2031-05-16","value":8747714416.0584},{"date":"2031-05-17","value":8748512773.7226},{"date":"2031-05-18","value":8749311131.3869},{"date":"2031-05-19","value":8750109489.0511},{"date":"2031-05-20","value":8750907846.7153},{"date":"2031-05-21","value":8751706204.3796},{"date":"2031-05-22","value":8752504562.0438},{"date":"2031-05-23","value":8753302919.708},{"date":"2031-05-24","value":8754101277.3723},{"date":"2031-05-25","value":8754899635.0365},{"date":"2031-05-26","value":8755697992.7007},{"date":"2031-05-27","value":8756496350.365},{"date":"2031-05-28","value":8757294708.0292},{"date":"2031-05-29","value":8758093065.6934},{"date":"2031-05-30","value":8758891423.3577},{"date":"2031-05-31","value":8759689781.0219},{"date":"2031-06-01","value":8760488138.6861},{"date":"2031-06-02","value":8761286496.3504},{"date":"2031-06-03","value":8762084854.0146},{"date":"2031-06-04","value":8762883211.6788},{"date":"2031-06-05","value":8763681569.3431},{"date":"2031-06-06","value":8764479927.0073},{"date":"2031-06-07","value":8765278284.6715},{"date":"2031-06-08","value":8766076642.3358},{"date":"2031-06-09","value":8766875000.0},{"date":"2031-06-10","value":8767673357.6642},{"date":"2031-06-11","value":8768471715.3285},{"date":"2031-06-12","value":8769270072.9927},{"date":"2031-06-13","value":8770068430.6569},{"date":"2031-06-14","value":8770866788.3212},{"date":"2031-06-15","value":8771665145.9854},{"date":"2031-06-16","value":8772463503.6496},{"date":"2031-06-17","value":8773261861.3139},{"date":"2031-06-18","value":8774060218.9781},{"date":"2031-06-19","value":8774858576.6423},{"date":"2031-06-20","value":8775656934.3066},{"date":"2031-06-21","value":8776455291.9708},{"date":"2031-06-22","value":8777253649.635},{"date":"2031-06-23","value":8778052007.2993},{"date":"2031-06-24","value":8778850364.9635},{"date":"2031-06-25","value":8779648722.6277},{"date":"2031-06-26","value":8780447080.292},{"date":"2031-06-27","value":8781245437.9562},{"date":"2031-06-28","value":8782043795.6204},{"date":"2031-06-29","value":8782842153.2847},{"date":"2031-06-30","value":8783640510.9489},{"date":"2031-07-01","value":8784438868.6131},{"date":"2031-07-02","value":8785237226.2774},{"date":"2031-07-03","value":8786035583.9416},{"date":"2031-07-04","value":8786833941.6058},{"date":"2031-07-05","value":8787632299.2701},{"date":"2031-07-06","value":8788430656.9343},{"date":"2031-07-07","value":8789229014.5985},{"date":"2031-07-08","value":8790027372.2628},{"date":"2031-07-09","value":8790825729.927},{"date":"2031-07-10","value":8791624087.5912},{"date":"2031-07-11","value":8792422445.2555},{"date":"2031-07-12","value":8793220802.9197},{"date":"2031-07-13","value":8794019160.5839},{"date":"2031-07-14","value":8794817518.2482},{"date":"2031-07-15","value":8795615875.9124},{"date":"2031-07-16","value":8796414233.5766},{"date":"2031-07-17","value":8797212591.2409},{"date":"2031-07-18","value":8798010948.9051},{"date":"2031-07-19","value":8798809306.5693},{"date":"2031-07-20","value":8799607664.2336},{"date":"2031-07-21","value":8800406021.8978},{"date":"2031-07-22","value":8801204379.562},{"date":"2031-07-23","value":8802002737.2263},{"date":"2031-07-24","value":8802801094.8905},{"date":"2031-07-25","value":8803599452.5547},{"date":"2031-07-26","value":8804397810.219},{"date":"2031-07-27","value":8805196167.8832},{"date":"2031-07-28","value":8805994525.5474},{"date":"2031-07-29","value":8806792883.2117},{"date":"2031-07-30","value":8807591240.8759},{"date":"2031-07-31","value":8808389598.5401},{"date":"2031-08-01","value":8809187956.2044},{"date":"2031-08-02","value":8809986313.8686},{"date":"2031-08-03","value":8810784671.5328},{"date":"2031-08-04","value":8811583029.1971},{"date":"2031-08-05","value":8812381386.8613},{"date":"2031-08-06","value":8813179744.5255},{"date":"2031-08-07","value":8813978102.1898},{"date":"2031-08-08","value":8814776459.854},{"date":"2031-08-09","value":8815574817.5182},{"date":"2031-08-10","value":8816373175.1825},{"date":"2031-08-11","value":8817171532.8467},{"date":"2031-08-12","value":8817969890.5109},{"date":"2031-08-13","value":8818768248.1752},{"date":"2031-08-14","value":8819566605.8394},{"date":"2031-08-15","value":8820364963.5037},{"date":"2031-08-16","value":8821163321.1679},{"date":"2031-08-17","value":8821961678.8321},{"date":"2031-08-18","value":8822760036.4963},{"date":"2031-08-19","value":8823558394.1606},{"date":"2031-08-20","value":8824356751.8248},{"date":"2031-08-21","value":8825155109.4891},{"date":"2031-08-22","value":8825953467.1533},{"date":"2031-08-23","value":8826751824.8175},{"date":"2031-08-24","value":8827550182.4818},{"date":"2031-08-25","value":8828348540.146},{"date":"2031-08-26","value":8829146897.8102},{"date":"2031-08-27","value":8829945255.4745},{"date":"2031-08-28","value":8830743613.1387},{"date":"2031-08-29","value":8831541970.8029},{"date":"2031-08-30","value":8832340328.4672},{"date":"2031-08-31","value":8833138686.1314},{"date":"2031-09-01","value":8833937043.7956},{"date":"2031-09-02","value":8834735401.4599},{"date":"2031-09-03","value":8835533759.1241},{"date":"2031-09-04","value":8836332116.7883},{"date":"2031-09-05","value":8837130474.4526},{"date":"2031-09-06","value":8837928832.1168},{"date":"2031-09-07","value":8838727189.781},{"date":"2031-09-08","value":8839525547.4453},{"date":"2031-09-09","value":8840323905.1095},{"date":"2031-09-10","value":8841122262.7737},{"date":"2031-09-11","value":8841920620.438},{"date":"2031-09-12","value":8842718978.1022},{"date":"2031-09-13","value":8843517335.7664},{"date":"2031-09-14","value":8844315693.4307},{"date":"2031-09-15","value":8845114051.0949},{"date":"2031-09-16","value":8845912408.7591},{"date":"2031-09-17","value":8846710766.4234},{"date":"2031-09-18","value":8847509124.0876},{"date":"2031-09-19","value":8848307481.7518},{"date":"2031-09-20","value":8849105839.4161},{"date":"2031-09-21","value":8849904197.0803},{"date":"2031-09-22","value":8850702554.7445},{"date":"2031-09-23","value":8851500912.4088},{"date":"2031-09-24","value":8852299270.073},{"date":"2031-09-25","value":8853097627.7372},{"date":"2031-09-26","value":8853895985.4015},{"date":"2031-09-27","value":8854694343.0657},{"date":"2031-09-28","value":8855492700.7299},{"date":"2031-09-29","value":8856291058.3942},{"date":"2031-09-30","value":8857089416.0584},{"date":"2031-10-01","value":8857887773.7226},{"date":"2031-10-02","value":8858686131.3869},{"date":"2031-10-03","value":8859484489.0511},{"date":"2031-10-04","value":8860282846.7153},{"date":"2031-10-05","value":8861081204.3796},{"date":"2031-10-06","value":8861879562.0438},{"date":"2031-10-07","value":8862677919.708},{"date":"2031-10-08","value":8863476277.3723},{"date":"2031-10-09","value":8864274635.0365},{"date":"2031-10-10","value":8865072992.7007},{"date":"2031-10-11","value":8865871350.365},{"date":"2031-10-12","value":8866669708.0292},{"date":"2031-10-13","value":8867468065.6934},{"date":"2031-10-14","value":8868266423.3577},{"date":"2031-10-15","value":8869064781.0219},{"date":"2031-10-16","value":8869863138.6861},{"date":"2031-10-17","value":8870661496.3504},{"date":"2031-10-18","value":8871459854.0146},{"date":"2031-10-19","value":8872258211.6788},{"date":"2031-10-20","value":8873056569.3431},{"date":"2031-10-21","value":8873854927.0073},{"date":"2031-10-22","value":8874653284.6715},{"date":"2031-10-23","value":8875451642.3358},{"date":"2031-10-24","value":8876250000.0},{"date":"2031-10-25","value":8877048357.6642},{"date":"2031-10-26","value":8877846715.3285},{"date":"2031-10-27","value":8878645072.9927},{"date":"2031-10-28","value":8879443430.6569},{"date":"2031-10-29","value":8880241788.3212},{"date":"2031-10-30","value":8881040145.9854},{"date":"2031-10-31","value":8881838503.6496},{"date":"2031-11-01","value":8882636861.3139},{"date":"2031-11-02","value":8883435218.9781},{"date":"2031-11-03","value":8884233576.6423},{"date":"2031-11-04","value":8885031934.3066},{"date":"2031-11-05","value":8885830291.9708},{"date":"2031-11-06","value":8886628649.635},{"date":"2031-11-07","value":8887427007.2993},{"date":"2031-11-08","value":8888225364.9635},{"date":"2031-11-09","value":8889023722.6277},{"date":"2031-11-10","value":8889822080.292},{"date":"2031-11-11","value":8890620437.9562},{"date":"2031-11-12","value":8891418795.6204},{"date":"2031-11-13","value":8892217153.2847},{"date":"2031-11-14","value":8893015510.9489},{"date":"2031-11-15","value":8893813868.6131},{"date":"2031-11-16","value":8894612226.2774},{"date":"2031-11-17","value":8895410583.9416},{"date":"2031-11-18","value":8896208941.6058},{"date":"2031-11-19","value":8897007299.2701},{"date":"2031-11-20","value":8897805656.9343},{"date":"2031-11-21","value":8898604014.5985},{"date":"2031-11-22","value":8899402372.2628},{"date":"2031-11-23","value":8900200729.927},{"date":"2031-11-24","value":8900999087.5912},{"date":"2031-11-25","value":8901797445.2555},{"date":"2031-11-26","value":8902595802.9197},{"date":"2031-11-27","value":8903394160.5839},{"date":"2031-11-28","value":8904192518.2482},{"date":"2031-11-29","value":8904990875.9124},{"date":"2031-11-30","value":8905789233.5766},{"date":"2031-12-01","value":8906587591.2409},{"date":"2031-12-02","value":8907385948.9051},{"date":"2031-12-03","value":8908184306.5693},{"date":"2031-12-04","value":8908982664.2336},{"date":"2031-12-05","value":8909781021.8978},{"date":"2031-12-06","value":8910579379.562},{"date":"2031-12-07","value":8911377737.2263},{"date":"2031-12-08","value":8912176094.8905},{"date":"2031-12-09","value":8912974452.5547},{"date":"2031-12-10","value":8913772810.219},{"date":"2031-12-11","value":8914571167.8832},{"date":"2031-12-12","value":8915369525.5474},{"date":"2031-12-13","value":8916167883.2117},{"date":"2031-12-14","value":8916966240.8759},{"date":"2031-12-15","value":8917764598.5401},{"date":"2031-12-16","value":8918562956.2044},{"date":"2031-12-17","value":8919361313.8686},{"date":"2031-12-18","value":8920159671.5328},{"date":"2031-12-19","value":8920958029.1971},{"date":"2031-12-20","value":8921756386.8613},{"date":"2031-12-21","value":8922554744.5255},{"date":"2031-12-22","value":8923353102.1898},{"date":"2031-12-23","value":8924151459.854},{"date":"2031-12-24","value":8924949817.5182},{"date":"2031-12-25","value":8925748175.1825},{"date":"2031-12-26","value":8926546532.8467},{"date":"2031-12-27","value":8927344890.5109},{"date":"2031-12-28","value":8928143248.1752},{"date":"2031-12-29","value":8928941605.8394},{"date":"2031-12-30","value":8929739963.5037},{"date":"2031-12-31","value":8930538321.1679},{"date":"2032-01-01","value":8931336678.8321},{"date":"2032-01-02","value":8932135036.4963},{"date":"2032-01-03","value":8932933394.1606},{"date":"2032-01-04","value":8933731751.8248},{"date":"2032-01-05","value":8934530109.4891},{"date":"2032-01-06","value":8935328467.1533},{"date":"2032-01-07","value":8936126824.8175},{"date":"2032-01-08","value":8936925182.4818},{"date":"2032-01-09","value":8937723540.146},{"date":"2032-01-10","value":8938521897.8102},{"date":"2032-01-11","value":8939320255.4745},{"date":"2032-01-12","value":8940118613.1387},{"date":"2032-01-13","value":8940916970.8029},{"date":"2032-01-14","value":8941715328.4672},{"date":"2032-01-15","value":8942513686.1314},{"date":"2032-01-16","value":8943312043.7956},{"date":"2032-01-17","value":8944110401.4599},{"date":"2032-01-18","value":8944908759.1241},{"date":"2032-01-19","value":8945707116.7883},{"date":"2032-01-20","value":8946505474.4526},{"date":"2032-01-21","value":8947303832.1168},{"date":"2032-01-22","value":8948102189.781},{"date":"2032-01-23","value":8948900547.4453},{"date":"2032-01-24","value":8949698905.1095},{"date":"2032-01-25","value":8950497262.7737},{"date":"2032-01-26","value":8951295620.438},{"date":"2032-01-27","value":8952093978.1022},{"date":"2032-01-28","value":8952892335.7664},{"date":"2032-01-29","value":8953690693.4307},{"date":"2032-01-30","value":8954489051.0949},{"date":"2032-01-31","value":8955287408.7591},{"date":"2032-02-01","value":8956085766.4234},{"date":"2032-02-02","value":8956884124.0876},{"date":"2032-02-03","value":8957682481.7518},{"date":"2032-02-04","value":8958480839.4161},{"date":"2032-02-05","value":8959279197.0803},{"date":"2032-02-06","value":8960077554.7445},{"date":"2032-02-07","value":8960875912.4088},{"date":"2032-02-08","value":8961674270.073},{"date":"2032-02-09","value":8962472627.7372},{"date":"2032-02-10","value":8963270985.4015},{"date":"2032-02-11","value":8964069343.0657},{"date":"2032-02-12","value":8964867700.7299},{"date":"2032-02-13","value":8965666058.3942},{"date":"2032-02-14","value":8966464416.0584},{"date":"2032-02-15","value":8967262773.7226},{"date":"2032-02-16","value":8968061131.3869},{"date":"2032-02-17","value":8968859489.0511},{"date":"2032-02-18","value":8969657846.7153},{"date":"2032-02-19","value":8970456204.3796},{"date":"2032-02-20","value":8971254562.0438},{"date":"2032-02-21","value":8972052919.708},{"date":"2032-02-22","value":8972851277.3723},{"date":"2032-02-23","value":8973649635.0365},{"date":"2032-02-24","value":8974447992.7007},{"date":"2032-02-25","value":8975246350.365},{"date":"2032-02-26","value":8976044708.0292},{"date":"2032-02-27","value":8976843065.6934},{"date":"2032-02-28","value":8977641423.3577},{"date":"2032-02-29","value":8978439781.0219},{"date":"2032-03-01","value":8979238138.6861},{"date":"2032-03-02","value":8980036496.3504},{"date":"2032-03-03","value":8980834854.0146},{"date":"2032-03-04","value":8981633211.6788},{"date":"2032-03-05","value":8982431569.3431},{"date":"2032-03-06","value":8983229927.0073},{"date":"2032-03-07","value":8984028284.6715},{"date":"2032-03-08","value":8984826642.3358},{"date":"2032-03-09","value":8985625000.0},{"date":"2032-03-10","value":8986423357.6642},{"date":"2032-03-11","value":8987221715.3285},{"date":"2032-03-12","value":8988020072.9927},{"date":"2032-03-13","value":8988818430.6569},{"date":"2032-03-14","value":8989616788.3212},{"date":"2032-03-15","value":8990415145.9854},{"date":"2032-03-16","value":8991213503.6496},{"date":"2032-03-17","value":8992011861.3139},{"date":"2032-03-18","value":8992810218.9781},{"date":"2032-03-19","value":8993608576.6423},{"date":"2032-03-20","value":8994406934.3066},{"date":"2032-03-21","value":8995205291.9708},{"date":"2032-03-22","value":8996003649.635},{"date":"2032-03-23","value":8996802007.2993},{"date":"2032-03-24","value":8997600364.9635},{"date":"2032-03-25","value":8998398722.6277},{"date":"2032-03-26","value":8999197080.292},{"date":"2032-03-27","value":8999995437.9562},{"date":"2032-03-28","value":9000793795.6204},{"date":"2032-03-29","value":9001592153.2847},{"date":"2032-03-30","value":9002390510.9489},{"date":"2032-03-31","value":9003188868.6131},{"date":"2032-04-01","value":9003987226.2774},{"date":"2032-04-02","value":9004785583.9416},{"date":"2032-04-03","value":9005583941.6058},{"date":"2032-04-04","value":9006382299.2701},{"date":"2032-04-05","value":9007180656.9343},{"date":"2032-04-06","value":9007979014.5985},{"date":"2032-04-07","value":9008777372.2628},{"date":"2032-04-08","value":9009575729.927},{"date":"2032-04-09","value":9010374087.5912},{"date":"2032-04-10","value":9011172445.2555},{"date":"2032-04-11","value":9011970802.9197},{"date":"2032-04-12","value":9012769160.5839},{"date":"2032-04-13","value":9013567518.2482},{"date":"2032-04-14","value":9014365875.9124},{"date":"2032-04-15","value":9015164233.5766},{"date":"2032-04-16","value":9015962591.2409},{"date":"2032-04-17","value":9016760948.9051},{"date":"2032-04-18","value":9017559306.5693},{"date":"2032-04-19","value":9018357664.2336},{"date":"2032-04-20","value":9019156021.8978},{"date":"2032-04-21","value":9019954379.562},{"date":"2032-04-22","value":9020752737.2263},{"date":"2032-04-23","value":9021551094.8905},{"date":"2032-04-24","value":9022349452.5547},{"date":"2032-04-25","value":9023147810.219},{"date":"2032-04-26","value":9023946167.8832},{"date":"2032-04-27","value":9024744525.5474},{"date":"2032-04-28","value":9025542883.2117},{"date":"2032-04-29","value":9026341240.8759},{"date":"2032-04-30","value":9027139598.5401},{"date":"2032-05-01","value":9027937956.2044},{"date":"2032-05-02","value":9028736313.8686},{"date":"2032-05-03","value":9029534671.5328},{"date":"2032-05-04","value":9030333029.1971},{"date":"2032-05-05","value":9031131386.8613},{"date":"2032-05-06","value":9031929744.5255},{"date":"2032-05-07","value":9032728102.1898},{"date":"2032-05-08","value":9033526459.854},{"date":"2032-05-09","value":9034324817.5182},{"date":"2032-05-10","value":9035123175.1825},{"date":"2032-05-11","value":9035921532.8467},{"date":"2032-05-12","value":9036719890.5109},{"date":"2032-05-13","value":9037518248.1752},{"date":"2032-05-14","value":9038316605.8394},{"date":"2032-05-15","value":9039114963.5037},{"date":"2032-05-16","value":9039913321.1679},{"date":"2032-05-17","value":9040711678.8321},{"date":"2032-05-18","value":9041510036.4963},{"date":"2032-05-19","value":9042308394.1606},{"date":"2032-05-20","value":9043106751.8248},{"date":"2032-05-21","value":9043905109.4891},{"date":"2032-05-22","value":9044703467.1533},{"date":"2032-05-23","value":9045501824.8175},{"date":"2032-05-24","value":9046300182.4818},{"date":"2032-05-25","value":9047098540.146},{"date":"2032-05-26","value":9047896897.8102},{"date":"2032-05-27","value":9048695255.4745},{"date":"2032-05-28","value":9049493613.1387},{"date":"2032-05-29","value":9050291970.8029},{"date":"2032-05-30","value":9051090328.4672},{"date":"2032-05-31","value":9051888686.1314},{"date":"2032-06-01","value":9052687043.7956},{"date":"2032-06-02","value":9053485401.4599},{"date":"2032-06-03","value":9054283759.1241},{"date":"2032-06-04","value":9055082116.7883},{"date":"2032-06-05","value":9055880474.4526},{"date":"2032-06-06","value":9056678832.1168},{"date":"2032-06-07","value":9057477189.781},{"date":"2032-06-08","value":9058275547.4453},{"date":"2032-06-09","value":9059073905.1095},{"date":"2032-06-10","value":9059872262.7737},{"date":"2032-06-11","value":9060670620.438},{"date":"2032-06-12","value":9061468978.1022},{"date":"2032-06-13","value":9062267335.7664},{"date":"2032-06-14","value":9063065693.4307},{"date":"2032-06-15","value":9063864051.0949},{"date":"2032-06-16","value":9064662408.7591},{"date":"2032-06-17","value":9065460766.4234},{"date":"2032-06-18","value":9066259124.0876},{"date":"2032-06-19","value":9067057481.7518},{"date":"2032-06-20","value":9067855839.4161},{"date":"2032-06-21","value":9068654197.0803},{"date":"2032-06-22","value":9069452554.7445},{"date":"2032-06-23","value":9070250912.4088},{"date":"2032-06-24","value":9071049270.073},{"date":"2032-06-25","value":9071847627.7372},{"date":"2032-06-26","value":9072645985.4015},{"date":"2032-06-27","value":9073444343.0657},{"date":"2032-06-28","value":9074242700.7299},{"date":"2032-06-29","value":9075041058.3942},{"date":"2032-06-30","value":9075839416.0584},{"date":"2032-07-01","value":9076637773.7226},{"date":"2032-07-02","value":9077436131.3869},{"date":"2032-07-03","value":9078234489.0511},{"date":"2032-07-04","value":9079032846.7153},{"date":"2032-07-05","value":9079831204.3796},{"date":"2032-07-06","value":9080629562.0438},{"date":"2032-07-07","value":9081427919.708},{"date":"2032-07-08","value":9082226277.3723},{"date":"2032-07-09","value":9083024635.0365},{"date":"2032-07-10","value":9083822992.7007},{"date":"2032-07-11","value":9084621350.365},{"date":"2032-07-12","value":9085419708.0292},{"date":"2032-07-13","value":9086218065.6934},{"date":"2032-07-14","value":9087016423.3577},{"date":"2032-07-15","value":9087814781.0219},{"date":"2032-07-16","value":9088613138.6861},{"date":"2032-07-17","value":9089411496.3504},{"date":"2032-07-18","value":9090209854.0146},{"date":"2032-07-19","value":9091008211.6788},{"date":"2032-07-20","value":9091806569.3431},{"date":"2032-07-21","value":9092604927.0073},{"date":"2032-07-22","value":9093403284.6715},{"date":"2032-07-23","value":9094201642.3358},{"date":"2032-07-24","value":9095000000.0},{"date":"2032-07-25","value":9095399361.0224},{"date":"2032-07-26","value":9095798722.0447},{"date":"2032-07-27","value":9096198083.0671},{"date":"2032-07-28","value":9096597444.0895},{"date":"2032-07-29","value":9096996805.1118},{"date":"2032-07-30","value":9097396166.1342},{"date":"2032-07-31","value":9097795527.1565},{"date":"2032-08-01","value":9098194888.1789},{"date":"2032-08-02","value":9098594249.2013},{"date":"2032-08-03","value":9098993610.2236},{"date":"2032-08-04","value":9099392971.246},{"date":"2032-08-05","value":9099792332.2684},{"date":"2032-08-06","value":9100191693.2907},{"date":"2032-08-07","value":9100591054.3131},{"date":"2032-08-08","value":9100990415.3355},{"date":"2032-08-09","value":9101389776.3578},{"date":"2032-08-10","value":9101789137.3802},{"date":"2032-08-11","value":9102188498.4026},{"date":"2032-08-12","value":9102587859.4249},{"date":"2032-08-13","value":9102987220.4473},{"date":"2032-08-14","value":9103386581.4696},{"date":"2032-08-15","value":9103785942.492},{"date":"2032-08-16","value":9104185303.5144},{"date":"2032-08-17","value":9104584664.5367},{"date":"2032-08-18","value":9104984025.5591},{"date":"2032-08-19","value":9105383386.5815},{"date":"2032-08-20","value":9105782747.6038},{"date":"2032-08-21","value":9106182108.6262},{"date":"2032-08-22","value":9106581469.6486},{"date":"2032-08-23","value":9106980830.6709},{"date":"2032-08-24","value":9107380191.6933},{"date":"2032-08-25","value":9107779552.7157},{"date":"2032-08-26","value":9108178913.738},{"date":"2032-08-27","value":9108578274.7604},{"date":"2032-08-28","value":9108977635.7827},{"date":"2032-08-29","value":9109376996.8051},{"date":"2032-08-30","value":9109776357.8275},{"date":"2032-08-31","value":9110175718.8498},{"date":"2032-09-01","value":9110575079.8722},{"date":"2032-09-02","value":9110974440.8946},{"date":"2032-09-03","value":9111373801.9169},{"date":"2032-09-04","value":9111773162.9393},{"date":"2032-09-05","value":9112172523.9617},{"date":"2032-09-06","value":9112571884.984},{"date":"2032-09-07","value":9112971246.0064},{"date":"2032-09-08","value":9113370607.0288},{"date":"2032-09-09","value":9113769968.0511},{"date":"2032-09-10","value":9114169329.0735},{"date":"2032-09-11","value":9114568690.0958},{"date":"2032-09-12","value":9114968051.1182},{"date":"2032-09-13","value":9115367412.1406},{"date":"2032-09-14","value":9115766773.1629},{"date":"2032-09-15","value":9116166134.1853},{"date":"2032-09-16","value":9116565495.2077},{"date":"2032-09-17","value":9116964856.23},{"date":"2032-09-18","value":9117364217.2524},{"date":"2032-09-19","value":9117763578.2748},{"date":"2032-09-20","value":9118162939.2971},{"date":"2032-09-21","value":9118562300.3195},{"date":"2032-09-22","value":9118961661.3419},{"date":"2032-09-23","value":9119361022.3642},{"date":"2032-09-24","value":9119760383.3866},{"date":"2032-09-25","value":9120159744.4089},{"date":"2032-09-26","value":9120559105.4313},{"date":"2032-09-27","value":9120958466.4537},{"date":"2032-09-28","value":9121357827.476},{"date":"2032-09-29","value":9121757188.4984},{"date":"2032-09-30","value":9122156549.5208},{"date":"2032-10-01","value":9122555910.5431},{"date":"2032-10-02","value":9122955271.5655},{"date":"2032-10-03","value":9123354632.5879},{"date":"2032-10-04","value":9123753993.6102},{"date":"2032-10-05","value":9124153354.6326},{"date":"2032-10-06","value":9124552715.655},{"date":"2032-10-07","value":9124952076.6773},{"date":"2032-10-08","value":9125351437.6997},{"date":"2032-10-09","value":9125750798.722},{"date":"2032-10-10","value":9126150159.7444},{"date":"2032-10-11","value":9126549520.7668},{"date":"2032-10-12","value":9126948881.7891},{"date":"2032-10-13","value":9127348242.8115},{"date":"2032-10-14","value":9127747603.8339},{"date":"2032-10-15","value":9128146964.8562},{"date":"2032-10-16","value":9128546325.8786},{"date":"2032-10-17","value":9128945686.901},{"date":"2032-10-18","value":9129345047.9233},{"date":"2032-10-19","value":9129744408.9457},{"date":"2032-10-20","value":9130143769.9681},{"date":"2032-10-21","value":9130543130.9904},{"date":"2032-10-22","value":9130942492.0128},{"date":"2032-10-23","value":9131341853.0351},{"date":"2032-10-24","value":9131741214.0575},{"date":"2032-10-25","value":9132140575.0799},{"date":"2032-10-26","value":9132539936.1022},{"date":"2032-10-27","value":9132939297.1246},{"date":"2032-10-28","value":9133338658.147},{"date":"2032-10-29","value":9133738019.1693},{"date":"2032-10-30","value":9134137380.1917},{"date":"2032-10-31","value":9134536741.2141},{"date":"2032-11-01","value":9134936102.2364},{"date":"2032-11-02","value":9135335463.2588},{"date":"2032-11-03","value":9135734824.2812},{"date":"2032-11-04","value":9136134185.3035},{"date":"2032-11-05","value":9136533546.3259},{"date":"2032-11-06","value":9136932907.3482},{"date":"2032-11-07","value":9137332268.3706},{"date":"2032-11-08","value":9137731629.393},{"date":"2032-11-09","value":9138130990.4153},{"date":"2032-11-10","value":9138530351.4377},{"date":"2032-11-11","value":9138929712.4601},{"date":"2032-11-12","value":9139329073.4824},{"date":"2032-11-13","value":9139728434.5048},{"date":"2032-11-14","value":9140127795.5272},{"date":"2032-11-15","value":9140527156.5495},{"date":"2032-11-16","value":9140926517.5719},{"date":"2032-11-17","value":9141325878.5942},{"date":"2032-11-18","value":9141725239.6166},{"date":"2032-11-19","value":9142124600.639},{"date":"2032-11-20","value":9142523961.6613},{"date":"2032-11-21","value":9142923322.6837},{"date":"2032-11-22","value":9143322683.7061},{"date":"2032-11-23","value":9143722044.7284},{"date":"2032-11-24","value":9144121405.7508},{"date":"2032-11-25","value":9144520766.7732},{"date":"2032-11-26","value":9144920127.7955},{"date":"2032-11-27","value":9145319488.8179},{"date":"2032-11-28","value":9145718849.8403},{"date":"2032-11-29","value":9146118210.8626},{"date":"2032-11-30","value":9146517571.885},{"date":"2032-12-01","value":9146916932.9073},{"date":"2032-12-02","value":9147316293.9297},{"date":"2032-12-03","value":9147715654.9521},{"date":"2032-12-04","value":9148115015.9744},{"date":"2032-12-05","value":9148514376.9968},{"date":"2032-12-06","value":9148913738.0192},{"date":"2032-12-07","value":9149313099.0415},{"date":"2032-12-08","value":9149712460.0639},{"date":"2032-12-09","value":9150111821.0863},{"date":"2032-12-10","value":9150511182.1086},{"date":"2032-12-11","value":9150910543.131},{"date":"2032-12-12","value":9151309904.1534},{"date":"2032-12-13","value":9151709265.1757},{"date":"2032-12-14","value":9152108626.1981},{"date":"2032-12-15","value":9152507987.2204},{"date":"2032-12-16","value":9152907348.2428},{"date":"2032-12-17","value":9153306709.2652},{"date":"2032-12-18","value":9153706070.2875},{"date":"2032-12-19","value":9154105431.3099},{"date":"2032-12-20","value":9154504792.3323},{"date":"2032-12-21","value":9154904153.3546},{"date":"2032-12-22","value":9155303514.377},{"date":"2032-12-23","value":9155702875.3994},{"date":"2032-12-24","value":9156102236.4217},{"date":"2032-12-25","value":9156501597.4441},{"date":"2032-12-26","value":9156900958.4665},{"date":"2032-12-27","value":9157300319.4888},{"date":"2032-12-28","value":9157699680.5112},{"date":"2032-12-29","value":9158099041.5335},{"date":"2032-12-30","value":9158498402.5559},{"date":"2032-12-31","value":9158897763.5783},{"date":"2033-01-01","value":9159297124.6006},{"date":"2033-01-02","value":9159696485.623},{"date":"2033-01-03","value":9160095846.6454},{"date":"2033-01-04","value":9160495207.6677},{"date":"2033-01-05","value":9160894568.6901},{"date":"2033-01-06","value":9161293929.7125},{"date":"2033-01-07","value":9161693290.7348},{"date":"2033-01-08","value":9162092651.7572},{"date":"2033-01-09","value":9162492012.7796},{"date":"2033-01-10","value":9162891373.8019},{"date":"2033-01-11","value":9163290734.8243},{"date":"2033-01-12","value":9163690095.8466},{"date":"2033-01-13","value":9164089456.869},{"date":"2033-01-14","value":9164488817.8914},{"date":"2033-01-15","value":9164888178.9137},{"date":"2033-01-16","value":9165287539.9361},{"date":"2033-01-17","value":9165686900.9585},{"date":"2033-01-18","value":9166086261.9808},{"date":"2033-01-19","value":9166485623.0032},{"date":"2033-01-20","value":9166884984.0256},{"date":"2033-01-21","value":9167284345.0479},{"date":"2033-01-22","value":9167683706.0703},{"date":"2033-01-23","value":9168083067.0927},{"date":"2033-01-24","value":9168482428.115},{"date":"2033-01-25","value":9168881789.1374},{"date":"2033-01-26","value":9169281150.1597},{"date":"2033-01-27","value":9169680511.1821},{"date":"2033-01-28","value":9170079872.2045},{"date":"2033-01-29","value":9170479233.2268},{"date":"2033-01-30","value":9170878594.2492},{"date":"2033-01-31","value":9171277955.2716},{"date":"2033-02-01","value":9171677316.2939},{"date":"2033-02-02","value":9172076677.3163},{"date":"2033-02-03","value":9172476038.3387},{"date":"2033-02-04","value":9172875399.361},{"date":"2033-02-05","value":9173274760.3834},{"date":"2033-02-06","value":9173674121.4058},{"date":"2033-02-07","value":9174073482.4281},{"date":"2033-02-08","value":9174472843.4505},{"date":"2033-02-09","value":9174872204.4728},{"date":"2033-02-10","value":9175271565.4952},{"date":"2033-02-11","value":9175670926.5176},{"date":"2033-02-12","value":9176070287.5399},{"date":"2033-02-13","value":9176469648.5623},{"date":"2033-02-14","value":9176869009.5847},{"date":"2033-02-15","value":9177268370.607},{"date":"2033-02-16","value":9177667731.6294},{"date":"2033-02-17","value":9178067092.6518},{"date":"2033-02-18","value":9178466453.6741},{"date":"2033-02-19","value":9178865814.6965},{"date":"2033-02-20","value":9179265175.7188},{"date":"2033-02-21","value":9179664536.7412},{"date":"2033-02-22","value":9180063897.7636},{"date":"2033-02-23","value":9180463258.7859},{"date":"2033-02-24","value":9180862619.8083},{"date":"2033-02-25","value":9181261980.8307},{"date":"2033-02-26","value":9181661341.853},{"date":"2033-02-27","value":9182060702.8754},{"date":"2033-02-28","value":9182460063.8978},{"date":"2033-03-01","value":9182859424.9201},{"date":"2033-03-02","value":9183258785.9425},{"date":"2033-03-03","value":9183658146.9649},{"date":"2033-03-04","value":9184057507.9872},{"date":"2033-03-05","value":9184456869.0096},{"date":"2033-03-06","value":9184856230.0319},{"date":"2033-03-07","value":9185255591.0543},{"date":"2033-03-08","value":9185654952.0767},{"date":"2033-03-09","value":9186054313.099},{"date":"2033-03-10","value":9186453674.1214},{"date":"2033-03-11","value":9186853035.1438},{"date":"2033-03-12","value":9187252396.1661},{"date":"2033-03-13","value":9187651757.1885},{"date":"2033-03-14","value":9188051118.2109},{"date":"2033-03-15","value":9188450479.2332},{"date":"2033-03-16","value":9188849840.2556},{"date":"2033-03-17","value":9189249201.278},{"date":"2033-03-18","value":9189648562.3003},{"date":"2033-03-19","value":9190047923.3227},{"date":"2033-03-20","value":9190447284.345},{"date":"2033-03-21","value":9190846645.3674},{"date":"2033-03-22","value":9191246006.3898},{"date":"2033-03-23","value":9191645367.4121},{"date":"2033-03-24","value":9192044728.4345},{"date":"2033-03-25","value":9192444089.4569},{"date":"2033-03-26","value":9192843450.4792},{"date":"2033-03-27","value":9193242811.5016},{"date":"2033-03-28","value":9193642172.524},{"date":"2033-03-29","value":9194041533.5463},{"date":"2033-03-30","value":9194440894.5687},{"date":"2033-03-31","value":9194840255.5911},{"date":"2033-04-01","value":9195239616.6134},{"date":"2033-04-02","value":9195638977.6358},{"date":"2033-04-03","value":9196038338.6581},{"date":"2033-04-04","value":9196437699.6805},{"date":"2033-04-05","value":9196837060.7029},{"date":"2033-04-06","value":9197236421.7252},{"date":"2033-04-07","value":9197635782.7476},{"date":"2033-04-08","value":9198035143.77},{"date":"2033-04-09","value":9198434504.7923},{"date":"2033-04-10","value":9198833865.8147},{"date":"2033-04-11","value":9199233226.8371},{"date":"2033-04-12","value":9199632587.8594},{"date":"2033-04-13","value":9200031948.8818},{"date":"2033-04-14","value":9200431309.9042},{"date":"2033-04-15","value":9200830670.9265},{"date":"2033-04-16","value":9201230031.9489},{"date":"2033-04-17","value":9201629392.9712},{"date":"2033-04-18","value":9202028753.9936},{"date":"2033-04-19","value":9202428115.016},{"date":"2033-04-20","value":9202827476.0383},{"date":"2033-04-21","value":9203226837.0607},{"date":"2033-04-22","value":9203626198.0831},{"date":"2033-04-23","value":9204025559.1054},{"date":"2033-04-24","value":9204424920.1278},{"date":"2033-04-25","value":9204824281.1502},{"date":"2033-04-26","value":9205223642.1725},{"date":"2033-04-27","value":9205623003.1949},{"date":"2033-04-28","value":9206022364.2173},{"date":"2033-04-29","value":9206421725.2396},{"date":"2033-04-30","value":9206821086.262},{"date":"2033-05-01","value":9207220447.2843},{"date":"2033-05-02","value":9207619808.3067},{"date":"2033-05-03","value":9208019169.3291},{"date":"2033-05-04","value":9208418530.3514},{"date":"2033-05-05","value":9208817891.3738},{"date":"2033-05-06","value":9209217252.3962},{"date":"2033-05-07","value":9209616613.4185},{"date":"2033-05-08","value":9210015974.4409},{"date":"2033-05-09","value":9210415335.4633},{"date":"2033-05-10","value":9210814696.4856},{"date":"2033-05-11","value":9211214057.508},{"date":"2033-05-12","value":9211613418.5304},{"date":"2033-05-13","value":9212012779.5527},{"date":"2033-05-14","value":9212412140.5751},{"date":"2033-05-15","value":9212811501.5974},{"date":"2033-05-16","value":9213210862.6198},{"date":"2033-05-17","value":9213610223.6422},{"date":"2033-05-18","value":9214009584.6645},{"date":"2033-05-19","value":9214408945.6869},{"date":"2033-05-20","value":9214808306.7093},{"date":"2033-05-21","value":9215207667.7316},{"date":"2033-05-22","value":9215607028.754},{"date":"2033-05-23","value":9216006389.7764},{"date":"2033-05-24","value":9216405750.7987},{"date":"2033-05-25","value":9216805111.8211},{"date":"2033-05-26","value":9217204472.8435},{"date":"2033-05-27","value":9217603833.8658},{"date":"2033-05-28","value":9218003194.8882},{"date":"2033-05-29","value":9218402555.9105},{"date":"2033-05-30","value":9218801916.9329},{"date":"2033-05-31","value":9219201277.9553},{"date":"2033-06-01","value":9219600638.9776},{"date":"2033-06-02","value":9220000000.0},{"date":"2033-06-03","value":9220399361.0224},{"date":"2033-06-04","value":9220798722.0447},{"date":"2033-06-05","value":9221198083.0671},{"date":"2033-06-06","value":9221597444.0895},{"date":"2033-06-07","value":9221996805.1118},{"date":"2033-06-08","value":9222396166.1342},{"date":"2033-06-09","value":9222795527.1565},{"date":"2033-06-10","value":9223194888.1789},{"date":"2033-06-11","value":9223594249.2013},{"date":"2033-06-12","value":9223993610.2236},{"date":"2033-06-13","value":9224392971.246},{"date":"2033-06-14","value":9224792332.2684},{"date":"2033-06-15","value":9225191693.2907},{"date":"2033-06-16","value":9225591054.3131},{"date":"2033-06-17","value":9225990415.3355},{"date":"2033-06-18","value":9226389776.3578},{"date":"2033-06-19","value":9226789137.3802},{"date":"2033-06-20","value":9227188498.4026},{"date":"2033-06-21","value":9227587859.4249},{"date":"2033-06-22","value":9227987220.4473},{"date":"2033-06-23","value":9228386581.4696},{"date":"2033-06-24","value":9228785942.492},{"date":"2033-06-25","value":9229185303.5144},{"date":"2033-06-26","value":9229584664.5367},{"date":"2033-06-27","value":9229984025.5591},{"date":"2033-06-28","value":9230383386.5815},{"date":"2033-06-29","value":9230782747.6038},{"date":"2033-06-30","value":9231182108.6262},{"date":"2033-07-01","value":9231581469.6486},{"date":"2033-07-02","value":9231980830.6709},{"date":"2033-07-03","value":9232380191.6933},{"date":"2033-07-04","value":9232779552.7157},{"date":"2033-07-05","value":9233178913.738},{"date":"2033-07-06","value":9233578274.7604},{"date":"2033-07-07","value":9233977635.7827},{"date":"2033-07-08","value":9234376996.8051},{"date":"2033-07-09","value":9234776357.8275},{"date":"2033-07-10","value":9235175718.8498},{"date":"2033-07-11","value":9235575079.8722},{"date":"2033-07-12","value":9235974440.8946},{"date":"2033-07-13","value":9236373801.9169},{"date":"2033-07-14","value":9236773162.9393},{"date":"2033-07-15","value":9237172523.9617},{"date":"2033-07-16","value":9237571884.984},{"date":"2033-07-17","value":9237971246.0064},{"date":"2033-07-18","value":9238370607.0288},{"date":"2033-07-19","value":9238769968.0511},{"date":"2033-07-20","value":9239169329.0735},{"date":"2033-07-21","value":9239568690.0958},{"date":"2033-07-22","value":9239968051.1182},{"date":"2033-07-23","value":9240367412.1406},{"date":"2033-07-24","value":9240766773.1629},{"date":"2033-07-25","value":9241166134.1853},{"date":"2033-07-26","value":9241565495.2077},{"date":"2033-07-27","value":9241964856.23},{"date":"2033-07-28","value":9242364217.2524},{"date":"2033-07-29","value":9242763578.2748},{"date":"2033-07-30","value":9243162939.2971},{"date":"2033-07-31","value":9243562300.3195},{"date":"2033-08-01","value":9243961661.3419},{"date":"2033-08-02","value":9244361022.3642},{"date":"2033-08-03","value":9244760383.3866},{"date":"2033-08-04","value":9245159744.4089},{"date":"2033-08-05","value":9245559105.4313},{"date":"2033-08-06","value":9245958466.4537},{"date":"2033-08-07","value":9246357827.476},{"date":"2033-08-08","value":9246757188.4984},{"date":"2033-08-09","value":9247156549.5208},{"date":"2033-08-10","value":9247555910.5431},{"date":"2033-08-11","value":9247955271.5655},{"date":"2033-08-12","value":9248354632.5879},{"date":"2033-08-13","value":9248753993.6102},{"date":"2033-08-14","value":9249153354.6326},{"date":"2033-08-15","value":9249552715.655},{"date":"2033-08-16","value":9249952076.6773},{"date":"2033-08-17","value":9250351437.6997},{"date":"2033-08-18","value":9250750798.722},{"date":"2033-08-19","value":9251150159.7444},{"date":"2033-08-20","value":9251549520.7668},{"date":"2033-08-21","value":9251948881.7891},{"date":"2033-08-22","value":9252348242.8115},{"date":"2033-08-23","value":9252747603.8339},{"date":"2033-08-24","value":9253146964.8562},{"date":"2033-08-25","value":9253546325.8786},{"date":"2033-08-26","value":9253945686.901},{"date":"2033-08-27","value":9254345047.9233},{"date":"2033-08-28","value":9254744408.9457},{"date":"2033-08-29","value":9255143769.9681},{"date":"2033-08-30","value":9255543130.9904},{"date":"2033-08-31","value":9255942492.0128},{"date":"2033-09-01","value":9256341853.0351},{"date":"2033-09-02","value":9256741214.0575},{"date":"2033-09-03","value":9257140575.0799},{"date":"2033-09-04","value":9257539936.1022},{"date":"2033-09-05","value":9257939297.1246},{"date":"2033-09-06","value":9258338658.147},{"date":"2033-09-07","value":9258738019.1693},{"date":"2033-09-08","value":9259137380.1917},{"date":"2033-09-09","value":9259536741.2141},{"date":"2033-09-10","value":9259936102.2364},{"date":"2033-09-11","value":9260335463.2588},{"date":"2033-09-12","value":9260734824.2812},{"date":"2033-09-13","value":9261134185.3035},{"date":"2033-09-14","value":9261533546.3259},{"date":"2033-09-15","value":9261932907.3482},{"date":"2033-09-16","value":9262332268.3706},{"date":"2033-09-17","value":9262731629.393},{"date":"2033-09-18","value":9263130990.4153},{"date":"2033-09-19","value":9263530351.4377},{"date":"2033-09-20","value":9263929712.4601},{"date":"2033-09-21","value":9264329073.4824},{"date":"2033-09-22","value":9264728434.5048},{"date":"2033-09-23","value":9265127795.5272},{"date":"2033-09-24","value":9265527156.5495},{"date":"2033-09-25","value":9265926517.5719},{"date":"2033-09-26","value":9266325878.5942},{"date":"2033-09-27","value":9266725239.6166},{"date":"2033-09-28","value":9267124600.639},{"date":"2033-09-29","value":9267523961.6613},{"date":"2033-09-30","value":9267923322.6837},{"date":"2033-10-01","value":9268322683.7061},{"date":"2033-10-02","value":9268722044.7284},{"date":"2033-10-03","value":9269121405.7508},{"date":"2033-10-04","value":9269520766.7732},{"date":"2033-10-05","value":9269920127.7955},{"date":"2033-10-06","value":9270319488.8179},{"date":"2033-10-07","value":9270718849.8403},{"date":"2033-10-08","value":9271118210.8626},{"date":"2033-10-09","value":9271517571.885},{"date":"2033-10-10","value":9271916932.9073},{"date":"2033-10-11","value":9272316293.9297},{"date":"2033-10-12","value":9272715654.9521},{"date":"2033-10-13","value":9273115015.9744},{"date":"2033-10-14","value":9273514376.9968},{"date":"2033-10-15","value":9273913738.0192},{"date":"2033-10-16","value":9274313099.0415},{"date":"2033-10-17","value":9274712460.0639},{"date":"2033-10-18","value":9275111821.0863},{"date":"2033-10-19","value":9275511182.1086},{"date":"2033-10-20","value":9275910543.131},{"date":"2033-10-21","value":9276309904.1534},{"date":"2033-10-22","value":9276709265.1757},{"date":"2033-10-23","value":9277108626.1981},{"date":"2033-10-24","value":9277507987.2204},{"date":"2033-10-25","value":9277907348.2428},{"date":"2033-10-26","value":9278306709.2652},{"date":"2033-10-27","value":9278706070.2875},{"date":"2033-10-28","value":9279105431.3099},{"date":"2033-10-29","value":9279504792.3323},{"date":"2033-10-30","value":9279904153.3546},{"date":"2033-10-31","value":9280303514.377},{"date":"2033-11-01","value":9280702875.3994},{"date":"2033-11-02","value":9281102236.4217},{"date":"2033-11-03","value":9281501597.4441},{"date":"2033-11-04","value":9281900958.4665},{"date":"2033-11-05","value":9282300319.4888},{"date":"2033-11-06","value":9282699680.5112},{"date":"2033-11-07","value":9283099041.5335},{"date":"2033-11-08","value":9283498402.5559},{"date":"2033-11-09","value":9283897763.5783},{"date":"2033-11-10","value":9284297124.6006},{"date":"2033-11-11","value":9284696485.623},{"date":"2033-11-12","value":9285095846.6454},{"date":"2033-11-13","value":9285495207.6677},{"date":"2033-11-14","value":9285894568.6901},{"date":"2033-11-15","value":9286293929.7125},{"date":"2033-11-16","value":9286693290.7348},{"date":"2033-11-17","value":9287092651.7572},{"date":"2033-11-18","value":9287492012.7796},{"date":"2033-11-19","value":9287891373.8019},{"date":"2033-11-20","value":9288290734.8243},{"date":"2033-11-21","value":9288690095.8466},{"date":"2033-11-22","value":9289089456.869},{"date":"2033-11-23","value":9289488817.8914},{"date":"2033-11-24","value":9289888178.9137},{"date":"2033-11-25","value":9290287539.9361},{"date":"2033-11-26","value":9290686900.9585},{"date":"2033-11-27","value":9291086261.9808},{"date":"2033-11-28","value":9291485623.0032},{"date":"2033-11-29","value":9291884984.0256},{"date":"2033-11-30","value":9292284345.0479},{"date":"2033-12-01","value":9292683706.0703},{"date":"2033-12-02","value":9293083067.0927},{"date":"2033-12-03","value":9293482428.115},{"date":"2033-12-04","value":9293881789.1374},{"date":"2033-12-05","value":9294281150.1597},{"date":"2033-12-06","value":9294680511.1821},{"date":"2033-12-07","value":9295079872.2045},{"date":"2033-12-08","value":9295479233.2268},{"date":"2033-12-09","value":9295878594.2492},{"date":"2033-12-10","value":9296277955.2716},{"date":"2033-12-11","value":9296677316.2939},{"date":"2033-12-12","value":9297076677.3163},{"date":"2033-12-13","value":9297476038.3387},{"date":"2033-12-14","value":9297875399.361},{"date":"2033-12-15","value":9298274760.3834},{"date":"2033-12-16","value":9298674121.4058},{"date":"2033-12-17","value":9299073482.4281},{"date":"2033-12-18","value":9299472843.4505},{"date":"2033-12-19","value":9299872204.4728},{"date":"2033-12-20","value":9300271565.4952},{"date":"2033-12-21","value":9300670926.5176},{"date":"2033-12-22","value":9301070287.5399},{"date":"2033-12-23","value":9301469648.5623},{"date":"2033-12-24","value":9301869009.5847},{"date":"2033-12-25","value":9302268370.607},{"date":"2033-12-26","value":9302667731.6294},{"date":"2033-12-27","value":9303067092.6518},{"date":"2033-12-28","value":9303466453.6741},{"date":"2033-12-29","value":9303865814.6965},{"date":"2033-12-30","value":9304265175.7188},{"date":"2033-12-31","value":9304664536.7412},{"date":"2034-01-01","value":9305063897.7636},{"date":"2034-01-02","value":9305463258.7859},{"date":"2034-01-03","value":9305862619.8083},{"date":"2034-01-04","value":9306261980.8307},{"date":"2034-01-05","value":9306661341.853},{"date":"2034-01-06","value":9307060702.8754},{"date":"2034-01-07","value":9307460063.8978},{"date":"2034-01-08","value":9307859424.9201},{"date":"2034-01-09","value":9308258785.9425},{"date":"2034-01-10","value":9308658146.9649},{"date":"2034-01-11","value":9309057507.9872},{"date":"2034-01-12","value":9309456869.0096},{"date":"2034-01-13","value":9309856230.0319},{"date":"2034-01-14","value":9310255591.0543},{"date":"2034-01-15","value":9310654952.0767},{"date":"2034-01-16","value":9311054313.099},{"date":"2034-01-17","value":9311453674.1214},{"date":"2034-01-18","value":9311853035.1438},{"date":"2034-01-19","value":9312252396.1661},{"date":"2034-01-20","value":9312651757.1885},{"date":"2034-01-21","value":9313051118.2109},{"date":"2034-01-22","value":9313450479.2332},{"date":"2034-01-23","value":9313849840.2556},{"date":"2034-01-24","value":9314249201.278},{"date":"2034-01-25","value":9314648562.3003},{"date":"2034-01-26","value":9315047923.3227},{"date":"2034-01-27","value":9315447284.345},{"date":"2034-01-28","value":9315846645.3674},{"date":"2034-01-29","value":9316246006.3898},{"date":"2034-01-30","value":9316645367.4121},{"date":"2034-01-31","value":9317044728.4345},{"date":"2034-02-01","value":9317444089.4569},{"date":"2034-02-02","value":9317843450.4792},{"date":"2034-02-03","value":9318242811.5016},{"date":"2034-02-04","value":9318642172.524},{"date":"2034-02-05","value":9319041533.5463},{"date":"2034-02-06","value":9319440894.5687},{"date":"2034-02-07","value":9319840255.5911},{"date":"2034-02-08","value":9320239616.6134},{"date":"2034-02-09","value":9320638977.6358},{"date":"2034-02-10","value":9321038338.6581},{"date":"2034-02-11","value":9321437699.6805},{"date":"2034-02-12","value":9321837060.7029},{"date":"2034-02-13","value":9322236421.7252},{"date":"2034-02-14","value":9322635782.7476},{"date":"2034-02-15","value":9323035143.77},{"date":"2034-02-16","value":9323434504.7923},{"date":"2034-02-17","value":9323833865.8147},{"date":"2034-02-18","value":9324233226.8371},{"date":"2034-02-19","value":9324632587.8594},{"date":"2034-02-20","value":9325031948.8818},{"date":"2034-02-21","value":9325431309.9042},{"date":"2034-02-22","value":9325830670.9265},{"date":"2034-02-23","value":9326230031.9489},{"date":"2034-02-24","value":9326629392.9712},{"date":"2034-02-25","value":9327028753.9936},{"date":"2034-02-26","value":9327428115.016},{"date":"2034-02-27","value":9327827476.0383},{"date":"2034-02-28","value":9328226837.0607},{"date":"2034-03-01","value":9328626198.0831},{"date":"2034-03-02","value":9329025559.1054},{"date":"2034-03-03","value":9329424920.1278},{"date":"2034-03-04","value":9329824281.1502},{"date":"2034-03-05","value":9330223642.1725},{"date":"2034-03-06","value":9330623003.1949},{"date":"2034-03-07","value":9331022364.2173},{"date":"2034-03-08","value":9331421725.2396},{"date":"2034-03-09","value":9331821086.262},{"date":"2034-03-10","value":9332220447.2843},{"date":"2034-03-11","value":9332619808.3067},{"date":"2034-03-12","value":9333019169.3291},{"date":"2034-03-13","value":9333418530.3514},{"date":"2034-03-14","value":9333817891.3738},{"date":"2034-03-15","value":9334217252.3962},{"date":"2034-03-16","value":9334616613.4185},{"date":"2034-03-17","value":9335015974.4409},{"date":"2034-03-18","value":9335415335.4633},{"date":"2034-03-19","value":9335814696.4856},{"date":"2034-03-20","value":9336214057.508},{"date":"2034-03-21","value":9336613418.5304},{"date":"2034-03-22","value":9337012779.5527},{"date":"2034-03-23","value":9337412140.5751},{"date":"2034-03-24","value":9337811501.5974},{"date":"2034-03-25","value":9338210862.6198},{"date":"2034-03-26","value":9338610223.6422},{"date":"2034-03-27","value":9339009584.6645},{"date":"2034-03-28","value":9339408945.6869},{"date":"2034-03-29","value":9339808306.7093},{"date":"2034-03-30","value":9340207667.7316},{"date":"2034-03-31","value":9340607028.754},{"date":"2034-04-01","value":9341006389.7764},{"date":"2034-04-02","value":9341405750.7987},{"date":"2034-04-03","value":9341805111.8211},{"date":"2034-04-04","value":9342204472.8435},{"date":"2034-04-05","value":9342603833.8658},{"date":"2034-04-06","value":9343003194.8882},{"date":"2034-04-07","value":9343402555.9105},{"date":"2034-04-08","value":9343801916.9329},{"date":"2034-04-09","value":9344201277.9553},{"date":"2034-04-10","value":9344600638.9776},{"date":"2034-04-11","value":9345000000.0},{"date":"2034-04-12","value":9345399361.0224},{"date":"2034-04-13","value":9345798722.0447},{"date":"2034-04-14","value":9346198083.0671},{"date":"2034-04-15","value":9346597444.0895},{"date":"2034-04-16","value":9346996805.1118},{"date":"2034-04-17","value":9347396166.1342},{"date":"2034-04-18","value":9347795527.1565},{"date":"2034-04-19","value":9348194888.1789},{"date":"2034-04-20","value":9348594249.2013},{"date":"2034-04-21","value":9348993610.2236},{"date":"2034-04-22","value":9349392971.246},{"date":"2034-04-23","value":9349792332.2684},{"date":"2034-04-24","value":9350191693.2907},{"date":"2034-04-25","value":9350591054.3131},{"date":"2034-04-26","value":9350990415.3355},{"date":"2034-04-27","value":9351389776.3578},{"date":"2034-04-28","value":9351789137.3802},{"date":"2034-04-29","value":9352188498.4026},{"date":"2034-04-30","value":9352587859.4249},{"date":"2034-05-01","value":9352987220.4473},{"date":"2034-05-02","value":9353386581.4696},{"date":"2034-05-03","value":9353785942.492},{"date":"2034-05-04","value":9354185303.5144},{"date":"2034-05-05","value":9354584664.5367},{"date":"2034-05-06","value":9354984025.5591},{"date":"2034-05-07","value":9355383386.5815},{"date":"2034-05-08","value":9355782747.6038},{"date":"2034-05-09","value":9356182108.6262},{"date":"2034-05-10","value":9356581469.6486},{"date":"2034-05-11","value":9356980830.6709},{"date":"2034-05-12","value":9357380191.6933},{"date":"2034-05-13","value":9357779552.7157},{"date":"2034-05-14","value":9358178913.738},{"date":"2034-05-15","value":9358578274.7604},{"date":"2034-05-16","value":9358977635.7827},{"date":"2034-05-17","value":9359376996.8051},{"date":"2034-05-18","value":9359776357.8275},{"date":"2034-05-19","value":9360175718.8498},{"date":"2034-05-20","value":9360575079.8722},{"date":"2034-05-21","value":9360974440.8946},{"date":"2034-05-22","value":9361373801.9169},{"date":"2034-05-23","value":9361773162.9393},{"date":"2034-05-24","value":9362172523.9617},{"date":"2034-05-25","value":9362571884.984},{"date":"2034-05-26","value":9362971246.0064},{"date":"2034-05-27","value":9363370607.0288},{"date":"2034-05-28","value":9363769968.0511},{"date":"2034-05-29","value":9364169329.0735},{"date":"2034-05-30","value":9364568690.0958},{"date":"2034-05-31","value":9364968051.1182},{"date":"2034-06-01","value":9365367412.1406},{"date":"2034-06-02","value":9365766773.1629},{"date":"2034-06-03","value":9366166134.1853},{"date":"2034-06-04","value":9366565495.2077},{"date":"2034-06-05","value":9366964856.23},{"date":"2034-06-06","value":9367364217.2524},{"date":"2034-06-07","value":9367763578.2748},{"date":"2034-06-08","value":9368162939.2971},{"date":"2034-06-09","value":9368562300.3195},{"date":"2034-06-10","value":9368961661.3419},{"date":"2034-06-11","value":9369361022.3642},{"date":"2034-06-12","value":9369760383.3866},{"date":"2034-06-13","value":9370159744.4089},{"date":"2034-06-14","value":9370559105.4313},{"date":"2034-06-15","value":9370958466.4537},{"date":"2034-06-16","value":9371357827.476},{"date":"2034-06-17","value":9371757188.4984},{"date":"2034-06-18","value":9372156549.5208},{"date":"2034-06-19","value":9372555910.5431},{"date":"2034-06-20","value":9372955271.5655},{"date":"2034-06-21","value":9373354632.5879},{"date":"2034-06-22","value":9373753993.6102},{"date":"2034-06-23","value":9374153354.6326},{"date":"2034-06-24","value":9374552715.655},{"date":"2034-06-25","value":9374952076.6773},{"date":"2034-06-26","value":9375351437.6997},{"date":"2034-06-27","value":9375750798.722},{"date":"2034-06-28","value":9376150159.7444},{"date":"2034-06-29","value":9376549520.7668},{"date":"2034-06-30","value":9376948881.7891},{"date":"2034-07-01","value":9377348242.8115},{"date":"2034-07-02","value":9377747603.8339},{"date":"2034-07-03","value":9378146964.8562},{"date":"2034-07-04","value":9378546325.8786},{"date":"2034-07-05","value":9378945686.901},{"date":"2034-07-06","value":9379345047.9233},{"date":"2034-07-07","value":9379744408.9457},{"date":"2034-07-08","value":9380143769.9681},{"date":"2034-07-09","value":9380543130.9904},{"date":"2034-07-10","value":9380942492.0128},{"date":"2034-07-11","value":9381341853.0351},{"date":"2034-07-12","value":9381741214.0575},{"date":"2034-07-13","value":9382140575.0799},{"date":"2034-07-14","value":9382539936.1022},{"date":"2034-07-15","value":9382939297.1246},{"date":"2034-07-16","value":9383338658.147},{"date":"2034-07-17","value":9383738019.1693},{"date":"2034-07-18","value":9384137380.1917},{"date":"2034-07-19","value":9384536741.2141},{"date":"2034-07-20","value":9384936102.2364},{"date":"2034-07-21","value":9385335463.2588},{"date":"2034-07-22","value":9385734824.2812},{"date":"2034-07-23","value":9386134185.3035},{"date":"2034-07-24","value":9386533546.3259},{"date":"2034-07-25","value":9386932907.3482},{"date":"2034-07-26","value":9387332268.3706},{"date":"2034-07-27","value":9387731629.393},{"date":"2034-07-28","value":9388130990.4153},{"date":"2034-07-29","value":9388530351.4377},{"date":"2034-07-30","value":9388929712.4601},{"date":"2034-07-31","value":9389329073.4824},{"date":"2034-08-01","value":9389728434.5048},{"date":"2034-08-02","value":9390127795.5272},{"date":"2034-08-03","value":9390527156.5495},{"date":"2034-08-04","value":9390926517.5719},{"date":"2034-08-05","value":9391325878.5942},{"date":"2034-08-06","value":9391725239.6166},{"date":"2034-08-07","value":9392124600.639},{"date":"2034-08-08","value":9392523961.6613},{"date":"2034-08-09","value":9392923322.6837},{"date":"2034-08-10","value":9393322683.7061},{"date":"2034-08-11","value":9393722044.7284},{"date":"2034-08-12","value":9394121405.7508},{"date":"2034-08-13","value":9394520766.7732},{"date":"2034-08-14","value":9394920127.7955},{"date":"2034-08-15","value":9395319488.8179},{"date":"2034-08-16","value":9395718849.8403},{"date":"2034-08-17","value":9396118210.8626},{"date":"2034-08-18","value":9396517571.885},{"date":"2034-08-19","value":9396916932.9073},{"date":"2034-08-20","value":9397316293.9297},{"date":"2034-08-21","value":9397715654.9521},{"date":"2034-08-22","value":9398115015.9744},{"date":"2034-08-23","value":9398514376.9968},{"date":"2034-08-24","value":9398913738.0192},{"date":"2034-08-25","value":9399313099.0415},{"date":"2034-08-26","value":9399712460.0639},{"date":"2034-08-27","value":9400111821.0863},{"date":"2034-08-28","value":9400511182.1086},{"date":"2034-08-29","value":9400910543.131},{"date":"2034-08-30","value":9401309904.1534},{"date":"2034-08-31","value":9401709265.1757},{"date":"2034-09-01","value":9402108626.1981},{"date":"2034-09-02","value":9402507987.2204},{"date":"2034-09-03","value":9402907348.2428},{"date":"2034-09-04","value":9403306709.2652},{"date":"2034-09-05","value":9403706070.2875},{"date":"2034-09-06","value":9404105431.3099},{"date":"2034-09-07","value":9404504792.3323},{"date":"2034-09-08","value":9404904153.3546},{"date":"2034-09-09","value":9405303514.377},{"date":"2034-09-10","value":9405702875.3994},{"date":"2034-09-11","value":9406102236.4217},{"date":"2034-09-12","value":9406501597.4441},{"date":"2034-09-13","value":9406900958.4665},{"date":"2034-09-14","value":9407300319.4888},{"date":"2034-09-15","value":9407699680.5112},{"date":"2034-09-16","value":9408099041.5335},{"date":"2034-09-17","value":9408498402.5559},{"date":"2034-09-18","value":9408897763.5783},{"date":"2034-09-19","value":9409297124.6006},{"date":"2034-09-20","value":9409696485.623},{"date":"2034-09-21","value":9410095846.6454},{"date":"2034-09-22","value":9410495207.6677},{"date":"2034-09-23","value":9410894568.6901},{"date":"2034-09-24","value":9411293929.7125},{"date":"2034-09-25","value":9411693290.7348},{"date":"2034-09-26","value":9412092651.7572},{"date":"2034-09-27","value":9412492012.7796},{"date":"2034-09-28","value":9412891373.8019},{"date":"2034-09-29","value":9413290734.8243},{"date":"2034-09-30","value":9413690095.8466},{"date":"2034-10-01","value":9414089456.869},{"date":"2034-10-02","value":9414488817.8914},{"date":"2034-10-03","value":9414888178.9137},{"date":"2034-10-04","value":9415287539.9361},{"date":"2034-10-05","value":9415686900.9585},{"date":"2034-10-06","value":9416086261.9808},{"date":"2034-10-07","value":9416485623.0032},{"date":"2034-10-08","value":9416884984.0256},{"date":"2034-10-09","value":9417284345.0479},{"date":"2034-10-10","value":9417683706.0703},{"date":"2034-10-11","value":9418083067.0927},{"date":"2034-10-12","value":9418482428.115},{"date":"2034-10-13","value":9418881789.1374},{"date":"2034-10-14","value":9419281150.1597},{"date":"2034-10-15","value":9419680511.1821},{"date":"2034-10-16","value":9420079872.2045},{"date":"2034-10-17","value":9420479233.2268},{"date":"2034-10-18","value":9420878594.2492},{"date":"2034-10-19","value":9421277955.2716},{"date":"2034-10-20","value":9421677316.2939},{"date":"2034-10-21","value":9422076677.3163},{"date":"2034-10-22","value":9422476038.3387},{"date":"2034-10-23","value":9422875399.361},{"date":"2034-10-24","value":9423274760.3834},{"date":"2034-10-25","value":9423674121.4058},{"date":"2034-10-26","value":9424073482.4281},{"date":"2034-10-27","value":9424472843.4505},{"date":"2034-10-28","value":9424872204.4728},{"date":"2034-10-29","value":9425271565.4952},{"date":"2034-10-30","value":9425670926.5176},{"date":"2034-10-31","value":9426070287.5399},{"date":"2034-11-01","value":9426469648.5623},{"date":"2034-11-02","value":9426869009.5847},{"date":"2034-11-03","value":9427268370.607},{"date":"2034-11-04","value":9427667731.6294},{"date":"2034-11-05","value":9428067092.6518},{"date":"2034-11-06","value":9428466453.6741},{"date":"2034-11-07","value":9428865814.6965},{"date":"2034-11-08","value":9429265175.7188},{"date":"2034-11-09","value":9429664536.7412},{"date":"2034-11-10","value":9430063897.7636},{"date":"2034-11-11","value":9430463258.7859},{"date":"2034-11-12","value":9430862619.8083},{"date":"2034-11-13","value":9431261980.8307},{"date":"2034-11-14","value":9431661341.853},{"date":"2034-11-15","value":9432060702.8754},{"date":"2034-11-16","value":9432460063.8978},{"date":"2034-11-17","value":9432859424.9201},{"date":"2034-11-18","value":9433258785.9425},{"date":"2034-11-19","value":9433658146.9649},{"date":"2034-11-20","value":9434057507.9872},{"date":"2034-11-21","value":9434456869.0096},{"date":"2034-11-22","value":9434856230.0319},{"date":"2034-11-23","value":9435255591.0543},{"date":"2034-11-24","value":9435654952.0767},{"date":"2034-11-25","value":9436054313.099},{"date":"2034-11-26","value":9436453674.1214},{"date":"2034-11-27","value":9436853035.1438},{"date":"2034-11-28","value":9437252396.1661},{"date":"2034-11-29","value":9437651757.1885},{"date":"2034-11-30","value":9438051118.2109},{"date":"2034-12-01","value":9438450479.2332},{"date":"2034-12-02","value":9438849840.2556},{"date":"2034-12-03","value":9439249201.278},{"date":"2034-12-04","value":9439648562.3003},{"date":"2034-12-05","value":9440047923.3227},{"date":"2034-12-06","value":9440447284.345},{"date":"2034-12-07","value":9440846645.3674},{"date":"2034-12-08","value":9441246006.3898},{"date":"2034-12-09","value":9441645367.4121},{"date":"2034-12-10","value":9442044728.4345},{"date":"2034-12-11","value":9442444089.4569},{"date":"2034-12-12","value":9442843450.4792},{"date":"2034-12-13","value":9443242811.5016},{"date":"2034-12-14","value":9443642172.524},{"date":"2034-12-15","value":9444041533.5463},{"date":"2034-12-16","value":9444440894.5687},{"date":"2034-12-17","value":9444840255.5911},{"date":"2034-12-18","value":9445239616.6134},{"date":"2034-12-19","value":9445638977.6358},{"date":"2034-12-20","value":9446038338.6581},{"date":"2034-12-21","value":9446437699.6805},{"date":"2034-12-22","value":9446837060.7029},{"date":"2034-12-23","value":9447236421.7252},{"date":"2034-12-24","value":9447635782.7476},{"date":"2034-12-25","value":9448035143.77},{"date":"2034-12-26","value":9448434504.7923},{"date":"2034-12-27","value":9448833865.8147},{"date":"2034-12-28","value":9449233226.8371},{"date":"2034-12-29","value":9449632587.8594},{"date":"2034-12-30","value":9450031948.8818},{"date":"2034-12-31","value":9450431309.9042},{"date":"2035-01-01","value":9450830670.9265},{"date":"2035-01-02","value":9451230031.9489},{"date":"2035-01-03","value":9451629392.9712},{"date":"2035-01-04","value":9452028753.9936},{"date":"2035-01-05","value":9452428115.016},{"date":"2035-01-06","value":9452827476.0383},{"date":"2035-01-07","value":9453226837.0607},{"date":"2035-01-08","value":9453626198.0831},{"date":"2035-01-09","value":9454025559.1054},{"date":"2035-01-10","value":9454424920.1278},{"date":"2035-01-11","value":9454824281.1502},{"date":"2035-01-12","value":9455223642.1725},{"date":"2035-01-13","value":9455623003.1949},{"date":"2035-01-14","value":9456022364.2173},{"date":"2035-01-15","value":9456421725.2396},{"date":"2035-01-16","value":9456821086.262},{"date":"2035-01-17","value":9457220447.2843},{"date":"2035-01-18","value":9457619808.3067},{"date":"2035-01-19","value":9458019169.3291},{"date":"2035-01-20","value":9458418530.3514},{"date":"2035-01-21","value":9458817891.3738},{"date":"2035-01-22","value":9459217252.3962},{"date":"2035-01-23","value":9459616613.4185},{"date":"2035-01-24","value":9460015974.4409},{"date":"2035-01-25","value":9460415335.4633},{"date":"2035-01-26","value":9460814696.4856},{"date":"2035-01-27","value":9461214057.508},{"date":"2035-01-28","value":9461613418.5304},{"date":"2035-01-29","value":9462012779.5527},{"date":"2035-01-30","value":9462412140.5751},{"date":"2035-01-31","value":9462811501.5974},{"date":"2035-02-01","value":9463210862.6198},{"date":"2035-02-02","value":9463610223.6422},{"date":"2035-02-03","value":9464009584.6645},{"date":"2035-02-04","value":9464408945.6869},{"date":"2035-02-05","value":9464808306.7093},{"date":"2035-02-06","value":9465207667.7316},{"date":"2035-02-07","value":9465607028.754},{"date":"2035-02-08","value":9466006389.7764},{"date":"2035-02-09","value":9466405750.7987},{"date":"2035-02-10","value":9466805111.8211},{"date":"2035-02-11","value":9467204472.8435},{"date":"2035-02-12","value":9467603833.8658},{"date":"2035-02-13","value":9468003194.8882},{"date":"2035-02-14","value":9468402555.9105},{"date":"2035-02-15","value":9468801916.9329},{"date":"2035-02-16","value":9469201277.9553},{"date":"2035-02-17","value":9469600638.9776},{"date":"2035-02-18","value":9470000000.0},{"date":"2035-02-19","value":9470399361.0224},{"date":"2035-02-20","value":9470798722.0447},{"date":"2035-02-21","value":9471198083.0671},{"date":"2035-02-22","value":9471597444.0895},{"date":"2035-02-23","value":9471996805.1118},{"date":"2035-02-24","value":9472396166.1342},{"date":"2035-02-25","value":9472795527.1565},{"date":"2035-02-26","value":9473194888.1789},{"date":"2035-02-27","value":9473594249.2013},{"date":"2035-02-28","value":9473993610.2236},{"date":"2035-03-01","value":9474392971.246},{"date":"2035-03-02","value":9474792332.2684},{"date":"2035-03-03","value":9475191693.2907},{"date":"2035-03-04","value":9475591054.3131},{"date":"2035-03-05","value":9475990415.3355},{"date":"2035-03-06","value":9476389776.3578},{"date":"2035-03-07","value":9476789137.3802},{"date":"2035-03-08","value":9477188498.4026},{"date":"2035-03-09","value":9477587859.4249},{"date":"2035-03-10","value":9477987220.4473},{"date":"2035-03-11","value":9478386581.4696},{"date":"2035-03-12","value":9478785942.492},{"date":"2035-03-13","value":9479185303.5144},{"date":"2035-03-14","value":9479584664.5367},{"date":"2035-03-15","value":9479984025.5591},{"date":"2035-03-16","value":9480383386.5815},{"date":"2035-03-17","value":9480782747.6038},{"date":"2035-03-18","value":9481182108.6262},{"date":"2035-03-19","value":9481581469.6486},{"date":"2035-03-20","value":9481980830.6709},{"date":"2035-03-21","value":9482380191.6933},{"date":"2035-03-22","value":9482779552.7157},{"date":"2035-03-23","value":9483178913.738},{"date":"2035-03-24","value":9483578274.7604},{"date":"2035-03-25","value":9483977635.7827},{"date":"2035-03-26","value":9484376996.8051},{"date":"2035-03-27","value":9484776357.8275},{"date":"2035-03-28","value":9485175718.8498},{"date":"2035-03-29","value":9485575079.8722},{"date":"2035-03-30","value":9485974440.8946},{"date":"2035-03-31","value":9486373801.9169},{"date":"2035-04-01","value":9486773162.9393},{"date":"2035-04-02","value":9487172523.9617},{"date":"2035-04-03","value":9487571884.984},{"date":"2035-04-04","value":9487971246.0064},{"date":"2035-04-05","value":9488370607.0288},{"date":"2035-04-06","value":9488769968.0511},{"date":"2035-04-07","value":9489169329.0735},{"date":"2035-04-08","value":9489568690.0958},{"date":"2035-04-09","value":9489968051.1182},{"date":"2035-04-10","value":9490367412.1406},{"date":"2035-04-11","value":9490766773.1629},{"date":"2035-04-12","value":9491166134.1853},{"date":"2035-04-13","value":9491565495.2077},{"date":"2035-04-14","value":9491964856.23},{"date":"2035-04-15","value":9492364217.2524},{"date":"2035-04-16","value":9492763578.2748},{"date":"2035-04-17","value":9493162939.2971},{"date":"2035-04-18","value":9493562300.3195},{"date":"2035-04-19","value":9493961661.3419},{"date":"2035-04-20","value":9494361022.3642},{"date":"2035-04-21","value":9494760383.3866},{"date":"2035-04-22","value":9495159744.4089},{"date":"2035-04-23","value":9495559105.4313},{"date":"2035-04-24","value":9495958466.4537},{"date":"2035-04-25","value":9496357827.476},{"date":"2035-04-26","value":9496757188.4984},{"date":"2035-04-27","value":9497156549.5208},{"date":"2035-04-28","value":9497555910.5431},{"date":"2035-04-29","value":9497955271.5655},{"date":"2035-04-30","value":9498354632.5879},{"date":"2035-05-01","value":9498753993.6102},{"date":"2035-05-02","value":9499153354.6326},{"date":"2035-05-03","value":9499552715.655},{"date":"2035-05-04","value":9499952076.6773},{"date":"2035-05-05","value":9500351437.6997},{"date":"2035-05-06","value":9500750798.722},{"date":"2035-05-07","value":9501150159.7444},{"date":"2035-05-08","value":9501549520.7668},{"date":"2035-05-09","value":9501948881.7891},{"date":"2035-05-10","value":9502348242.8115},{"date":"2035-05-11","value":9502747603.8339},{"date":"2035-05-12","value":9503146964.8562},{"date":"2035-05-13","value":9503546325.8786},{"date":"2035-05-14","value":9503945686.901},{"date":"2035-05-15","value":9504345047.9233},{"date":"2035-05-16","value":9504744408.9457},{"date":"2035-05-17","value":9505143769.9681},{"date":"2035-05-18","value":9505543130.9904},{"date":"2035-05-19","value":9505942492.0128},{"date":"2035-05-20","value":9506341853.0351},{"date":"2035-05-21","value":9506741214.0575},{"date":"2035-05-22","value":9507140575.0799},{"date":"2035-05-23","value":9507539936.1022},{"date":"2035-05-24","value":9507939297.1246},{"date":"2035-05-25","value":9508338658.147},{"date":"2035-05-26","value":9508738019.1693},{"date":"2035-05-27","value":9509137380.1917},{"date":"2035-05-28","value":9509536741.2141},{"date":"2035-05-29","value":9509936102.2364},{"date":"2035-05-30","value":9510335463.2588},{"date":"2035-05-31","value":9510734824.2812},{"date":"2035-06-01","value":9511134185.3035},{"date":"2035-06-02","value":9511533546.3259},{"date":"2035-06-03","value":9511932907.3482},{"date":"2035-06-04","value":9512332268.3706},{"date":"2035-06-05","value":9512731629.393},{"date":"2035-06-06","value":9513130990.4153},{"date":"2035-06-07","value":9513530351.4377},{"date":"2035-06-08","value":9513929712.4601},{"date":"2035-06-09","value":9514329073.4824},{"date":"2035-06-10","value":9514728434.5048},{"date":"2035-06-11","value":9515127795.5272},{"date":"2035-06-12","value":9515527156.5495},{"date":"2035-06-13","value":9515926517.5719},{"date":"2035-06-14","value":9516325878.5942},{"date":"2035-06-15","value":9516725239.6166},{"date":"2035-06-16","value":9517124600.639},{"date":"2035-06-17","value":9517523961.6613},{"date":"2035-06-18","value":9517923322.6837},{"date":"2035-06-19","value":9518322683.7061},{"date":"2035-06-20","value":9518722044.7284},{"date":"2035-06-21","value":9519121405.7508},{"date":"2035-06-22","value":9519520766.7732},{"date":"2035-06-23","value":9519920127.7955},{"date":"2035-06-24","value":9520319488.8179},{"date":"2035-06-25","value":9520718849.8403},{"date":"2035-06-26","value":9521118210.8626},{"date":"2035-06-27","value":9521517571.885},{"date":"2035-06-28","value":9521916932.9073},{"date":"2035-06-29","value":9522316293.9297},{"date":"2035-06-30","value":9522715654.9521},{"date":"2035-07-01","value":9523115015.9744},{"date":"2035-07-02","value":9523514376.9968},{"date":"2035-07-03","value":9523913738.0192},{"date":"2035-07-04","value":9524313099.0415},{"date":"2035-07-05","value":9524712460.0639},{"date":"2035-07-06","value":9525111821.0863},{"date":"2035-07-07","value":9525511182.1086},{"date":"2035-07-08","value":9525910543.131},{"date":"2035-07-09","value":9526309904.1534},{"date":"2035-07-10","value":9526709265.1757},{"date":"2035-07-11","value":9527108626.1981},{"date":"2035-07-12","value":9527507987.2204},{"date":"2035-07-13","value":9527907348.2428},{"date":"2035-07-14","value":9528306709.2652},{"date":"2035-07-15","value":9528706070.2875},{"date":"2035-07-16","value":9529105431.3099},{"date":"2035-07-17","value":9529504792.3323},{"date":"2035-07-18","value":9529904153.3546},{"date":"2035-07-19","value":9530303514.377},{"date":"2035-07-20","value":9530702875.3994},{"date":"2035-07-21","value":9531102236.4217},{"date":"2035-07-22","value":9531501597.4441},{"date":"2035-07-23","value":9531900958.4665},{"date":"2035-07-24","value":9532300319.4888},{"date":"2035-07-25","value":9532699680.5112},{"date":"2035-07-26","value":9533099041.5335},{"date":"2035-07-27","value":9533498402.5559},{"date":"2035-07-28","value":9533897763.5783},{"date":"2035-07-29","value":9534297124.6006},{"date":"2035-07-30","value":9534696485.623},{"date":"2035-07-31","value":9535095846.6454},{"date":"2035-08-01","value":9535495207.6677},{"date":"2035-08-02","value":9535894568.6901},{"date":"2035-08-03","value":9536293929.7125},{"date":"2035-08-04","value":9536693290.7348},{"date":"2035-08-05","value":9537092651.7572},{"date":"2035-08-06","value":9537492012.7796},{"date":"2035-08-07","value":9537891373.8019},{"date":"2035-08-08","value":9538290734.8243},{"date":"2035-08-09","value":9538690095.8466},{"date":"2035-08-10","value":9539089456.869},{"date":"2035-08-11","value":9539488817.8914},{"date":"2035-08-12","value":9539888178.9137},{"date":"2035-08-13","value":9540287539.9361},{"date":"2035-08-14","value":9540686900.9585},{"date":"2035-08-15","value":9541086261.9808},{"date":"2035-08-16","value":9541485623.0032},{"date":"2035-08-17","value":9541884984.0256},{"date":"2035-08-18","value":9542284345.0479},{"date":"2035-08-19","value":9542683706.0703},{"date":"2035-08-20","value":9543083067.0927},{"date":"2035-08-21","value":9543482428.115},{"date":"2035-08-22","value":9543881789.1374},{"date":"2035-08-23","value":9544281150.1597},{"date":"2035-08-24","value":9544680511.1821},{"date":"2035-08-25","value":9545079872.2045},{"date":"2035-08-26","value":9545479233.2268},{"date":"2035-08-27","value":9545878594.2492},{"date":"2035-08-28","value":9546277955.2716},{"date":"2035-08-29","value":9546677316.2939},{"date":"2035-08-30","value":9547076677.3163},{"date":"2035-08-31","value":9547476038.3387},{"date":"2035-09-01","value":9547875399.361},{"date":"2035-09-02","value":9548274760.3834},{"date":"2035-09-03","value":9548674121.4058},{"date":"2035-09-04","value":9549073482.4281},{"date":"2035-09-05","value":9549472843.4505},{"date":"2035-09-06","value":9549872204.4728},{"date":"2035-09-07","value":9550271565.4952},{"date":"2035-09-08","value":9550670926.5176},{"date":"2035-09-09","value":9551070287.5399},{"date":"2035-09-10","value":9551469648.5623},{"date":"2035-09-11","value":9551869009.5847},{"date":"2035-09-12","value":9552268370.607},{"date":"2035-09-13","value":9552667731.6294},{"date":"2035-09-14","value":9553067092.6518},{"date":"2035-09-15","value":9553466453.6741},{"date":"2035-09-16","value":9553865814.6965},{"date":"2035-09-17","value":9554265175.7188},{"date":"2035-09-18","value":9554664536.7412},{"date":"2035-09-19","value":9555063897.7636},{"date":"2035-09-20","value":9555463258.7859},{"date":"2035-09-21","value":9555862619.8083},{"date":"2035-09-22","value":9556261980.8307},{"date":"2035-09-23","value":9556661341.853},{"date":"2035-09-24","value":9557060702.8754},{"date":"2035-09-25","value":9557460063.8978},{"date":"2035-09-26","value":9557859424.9201},{"date":"2035-09-27","value":9558258785.9425},{"date":"2035-09-28","value":9558658146.9649},{"date":"2035-09-29","value":9559057507.9872},{"date":"2035-09-30","value":9559456869.0096},{"date":"2035-10-01","value":9559856230.0319},{"date":"2035-10-02","value":9560255591.0543},{"date":"2035-10-03","value":9560654952.0767},{"date":"2035-10-04","value":9561054313.099},{"date":"2035-10-05","value":9561453674.1214},{"date":"2035-10-06","value":9561853035.1438},{"date":"2035-10-07","value":9562252396.1661},{"date":"2035-10-08","value":9562651757.1885},{"date":"2035-10-09","value":9563051118.2109},{"date":"2035-10-10","value":9563450479.2332},{"date":"2035-10-11","value":9563849840.2556},{"date":"2035-10-12","value":9564249201.278},{"date":"2035-10-13","value":9564648562.3003},{"date":"2035-10-14","value":9565047923.3227},{"date":"2035-10-15","value":9565447284.345},{"date":"2035-10-16","value":9565846645.3674},{"date":"2035-10-17","value":9566246006.3898},{"date":"2035-10-18","value":9566645367.4121},{"date":"2035-10-19","value":9567044728.4345},{"date":"2035-10-20","value":9567444089.4569},{"date":"2035-10-21","value":9567843450.4792},{"date":"2035-10-22","value":9568242811.5016},{"date":"2035-10-23","value":9568642172.524},{"date":"2035-10-24","value":9569041533.5463},{"date":"2035-10-25","value":9569440894.5687},{"date":"2035-10-26","value":9569840255.5911},{"date":"2035-10-27","value":9570239616.6134},{"date":"2035-10-28","value":9570638977.6358},{"date":"2035-10-29","value":9571038338.6581},{"date":"2035-10-30","value":9571437699.6805},{"date":"2035-10-31","value":9571837060.7029},{"date":"2035-11-01","value":9572236421.7252},{"date":"2035-11-02","value":9572635782.7476},{"date":"2035-11-03","value":9573035143.77},{"date":"2035-11-04","value":9573434504.7923},{"date":"2035-11-05","value":9573833865.8147},{"date":"2035-11-06","value":9574233226.8371},{"date":"2035-11-07","value":9574632587.8594},{"date":"2035-11-08","value":9575031948.8818},{"date":"2035-11-09","value":9575431309.9042},{"date":"2035-11-10","value":9575830670.9265},{"date":"2035-11-11","value":9576230031.9489},{"date":"2035-11-12","value":9576629392.9712},{"date":"2035-11-13","value":9577028753.9936},{"date":"2035-11-14","value":9577428115.016},{"date":"2035-11-15","value":9577827476.0383},{"date":"2035-11-16","value":9578226837.0607},{"date":"2035-11-17","value":9578626198.0831},{"date":"2035-11-18","value":9579025559.1054},{"date":"2035-11-19","value":9579424920.1278},{"date":"2035-11-20","value":9579824281.1502},{"date":"2035-11-21","value":9580223642.1725},{"date":"2035-11-22","value":9580623003.1949},{"date":"2035-11-23","value":9581022364.2173},{"date":"2035-11-24","value":9581421725.2396},{"date":"2035-11-25","value":9581821086.262},{"date":"2035-11-26","value":9582220447.2843},{"date":"2035-11-27","value":9582619808.3067},{"date":"2035-11-28","value":9583019169.3291},{"date":"2035-11-29","value":9583418530.3514},{"date":"2035-11-30","value":9583817891.3738},{"date":"2035-12-01","value":9584217252.3962},{"date":"2035-12-02","value":9584616613.4185},{"date":"2035-12-03","value":9585015974.4409},{"date":"2035-12-04","value":9585415335.4633},{"date":"2035-12-05","value":9585814696.4856},{"date":"2035-12-06","value":9586214057.508},{"date":"2035-12-07","value":9586613418.5304},{"date":"2035-12-08","value":9587012779.5527},{"date":"2035-12-09","value":9587412140.5751},{"date":"2035-12-10","value":9587811501.5974},{"date":"2035-12-11","value":9588210862.6198},{"date":"2035-12-12","value":9588610223.6422},{"date":"2035-12-13","value":9589009584.6645},{"date":"2035-12-14","value":9589408945.6869},{"date":"2035-12-15","value":9589808306.7093},{"date":"2035-12-16","value":9590207667.7316},{"date":"2035-12-17","value":9590607028.754},{"date":"2035-12-18","value":9591006389.7764},{"date":"2035-12-19","value":9591405750.7987},{"date":"2035-12-20","value":9591805111.8211},{"date":"2035-12-21","value":9592204472.8435},{"date":"2035-12-22","value":9592603833.8658},{"date":"2035-12-23","value":9593003194.8882},{"date":"2035-12-24","value":9593402555.9105},{"date":"2035-12-25","value":9593801916.9329},{"date":"2035-12-26","value":9594201277.9553},{"date":"2035-12-27","value":9594600638.9776},{"date":"2035-12-28","value":9595000000.0},{"date":"2035-12-29","value":9595399361.0224},{"date":"2035-12-30","value":9595798722.0447},{"date":"2035-12-31","value":9596198083.0671},{"date":"2036-01-01","value":9596597444.0895},{"date":"2036-01-02","value":9596996805.1118},{"date":"2036-01-03","value":9597396166.1342},{"date":"2036-01-04","value":9597795527.1565},{"date":"2036-01-05","value":9598194888.1789},{"date":"2036-01-06","value":9598594249.2013},{"date":"2036-01-07","value":9598993610.2236},{"date":"2036-01-08","value":9599392971.246},{"date":"2036-01-09","value":9599792332.2684},{"date":"2036-01-10","value":9600191693.2907},{"date":"2036-01-11","value":9600591054.3131},{"date":"2036-01-12","value":9600990415.3355},{"date":"2036-01-13","value":9601389776.3578},{"date":"2036-01-14","value":9601789137.3802},{"date":"2036-01-15","value":9602188498.4026},{"date":"2036-01-16","value":9602587859.4249},{"date":"2036-01-17","value":9602987220.4473},{"date":"2036-01-18","value":9603386581.4696},{"date":"2036-01-19","value":9603785942.492},{"date":"2036-01-20","value":9604185303.5144},{"date":"2036-01-21","value":9604584664.5367},{"date":"2036-01-22","value":9604984025.5591},{"date":"2036-01-23","value":9605383386.5815},{"date":"2036-01-24","value":9605782747.6038},{"date":"2036-01-25","value":9606182108.6262},{"date":"2036-01-26","value":9606581469.6486},{"date":"2036-01-27","value":9606980830.6709},{"date":"2036-01-28","value":9607380191.6933},{"date":"2036-01-29","value":9607779552.7157},{"date":"2036-01-30","value":9608178913.738},{"date":"2036-01-31","value":9608578274.7604},{"date":"2036-02-01","value":9608977635.7827},{"date":"2036-02-02","value":9609376996.8051},{"date":"2036-02-03","value":9609776357.8275},{"date":"2036-02-04","value":9610175718.8498},{"date":"2036-02-05","value":9610575079.8722},{"date":"2036-02-06","value":9610974440.8946},{"date":"2036-02-07","value":9611373801.9169},{"date":"2036-02-08","value":9611773162.9393},{"date":"2036-02-09","value":9612172523.9617},{"date":"2036-02-10","value":9612571884.984},{"date":"2036-02-11","value":9612971246.0064},{"date":"2036-02-12","value":9613370607.0288},{"date":"2036-02-13","value":9613769968.0511},{"date":"2036-02-14","value":9614169329.0735},{"date":"2036-02-15","value":9614568690.0958},{"date":"2036-02-16","value":9614968051.1182},{"date":"2036-02-17","value":9615367412.1406},{"date":"2036-02-18","value":9615766773.1629},{"date":"2036-02-19","value":9616166134.1853},{"date":"2036-02-20","value":9616565495.2077},{"date":"2036-02-21","value":9616964856.23},{"date":"2036-02-22","value":9617364217.2524},{"date":"2036-02-23","value":9617763578.2748},{"date":"2036-02-24","value":9618162939.2971},{"date":"2036-02-25","value":9618562300.3195},{"date":"2036-02-26","value":9618961661.3419},{"date":"2036-02-27","value":9619361022.3642},{"date":"2036-02-28","value":9619760383.3866},{"date":"2036-02-29","value":9620159744.4089},{"date":"2036-03-01","value":9620559105.4313},{"date":"2036-03-02","value":9620958466.4537},{"date":"2036-03-03","value":9621357827.476},{"date":"2036-03-04","value":9621757188.4984},{"date":"2036-03-05","value":9622156549.5208},{"date":"2036-03-06","value":9622555910.5431},{"date":"2036-03-07","value":9622955271.5655},{"date":"2036-03-08","value":9623354632.5879},{"date":"2036-03-09","value":9623753993.6102},{"date":"2036-03-10","value":9624153354.6326},{"date":"2036-03-11","value":9624552715.655},{"date":"2036-03-12","value":9624952076.6773},{"date":"2036-03-13","value":9625351437.6997},{"date":"2036-03-14","value":9625750798.722},{"date":"2036-03-15","value":9626150159.7444},{"date":"2036-03-16","value":9626549520.7668},{"date":"2036-03-17","value":9626948881.7891},{"date":"2036-03-18","value":9627348242.8115},{"date":"2036-03-19","value":9627747603.8339},{"date":"2036-03-20","value":9628146964.8562},{"date":"2036-03-21","value":9628546325.8786},{"date":"2036-03-22","value":9628945686.901},{"date":"2036-03-23","value":9629345047.9233},{"date":"2036-03-24","value":9629744408.9457},{"date":"2036-03-25","value":9630143769.9681},{"date":"2036-03-26","value":9630543130.9904},{"date":"2036-03-27","value":9630942492.0128},{"date":"2036-03-28","value":9631341853.0351},{"date":"2036-03-29","value":9631741214.0575},{"date":"2036-03-30","value":9632140575.0799},{"date":"2036-03-31","value":9632539936.1022},{"date":"2036-04-01","value":9632939297.1246},{"date":"2036-04-02","value":9633338658.147},{"date":"2036-04-03","value":9633738019.1693},{"date":"2036-04-04","value":9634137380.1917},{"date":"2036-04-05","value":9634536741.2141},{"date":"2036-04-06","value":9634936102.2364},{"date":"2036-04-07","value":9635335463.2588},{"date":"2036-04-08","value":9635734824.2812},{"date":"2036-04-09","value":9636134185.3035},{"date":"2036-04-10","value":9636533546.3259},{"date":"2036-04-11","value":9636932907.3482},{"date":"2036-04-12","value":9637332268.3706},{"date":"2036-04-13","value":9637731629.393},{"date":"2036-04-14","value":9638130990.4153},{"date":"2036-04-15","value":9638530351.4377},{"date":"2036-04-16","value":9638929712.4601},{"date":"2036-04-17","value":9639329073.4824},{"date":"2036-04-18","value":9639728434.5048},{"date":"2036-04-19","value":9640127795.5272},{"date":"2036-04-20","value":9640527156.5495},{"date":"2036-04-21","value":9640926517.5719},{"date":"2036-04-22","value":9641325878.5942},{"date":"2036-04-23","value":9641725239.6166},{"date":"2036-04-24","value":9642124600.639},{"date":"2036-04-25","value":9642523961.6613},{"date":"2036-04-26","value":9642923322.6837},{"date":"2036-04-27","value":9643322683.7061},{"date":"2036-04-28","value":9643722044.7284},{"date":"2036-04-29","value":9644121405.7508},{"date":"2036-04-30","value":9644520766.7732},{"date":"2036-05-01","value":9644920127.7955},{"date":"2036-05-02","value":9645319488.8179},{"date":"2036-05-03","value":9645718849.8403},{"date":"2036-05-04","value":9646118210.8626},{"date":"2036-05-05","value":9646517571.885},{"date":"2036-05-06","value":9646916932.9073},{"date":"2036-05-07","value":9647316293.9297},{"date":"2036-05-08","value":9647715654.9521},{"date":"2036-05-09","value":9648115015.9744},{"date":"2036-05-10","value":9648514376.9968},{"date":"2036-05-11","value":9648913738.0192},{"date":"2036-05-12","value":9649313099.0415},{"date":"2036-05-13","value":9649712460.0639},{"date":"2036-05-14","value":9650111821.0863},{"date":"2036-05-15","value":9650511182.1086},{"date":"2036-05-16","value":9650910543.131},{"date":"2036-05-17","value":9651309904.1534},{"date":"2036-05-18","value":9651709265.1757},{"date":"2036-05-19","value":9652108626.1981},{"date":"2036-05-20","value":9652507987.2204},{"date":"2036-05-21","value":9652907348.2428},{"date":"2036-05-22","value":9653306709.2652},{"date":"2036-05-23","value":9653706070.2875},{"date":"2036-05-24","value":9654105431.3099},{"date":"2036-05-25","value":9654504792.3323},{"date":"2036-05-26","value":9654904153.3546},{"date":"2036-05-27","value":9655303514.377},{"date":"2036-05-28","value":9655702875.3994},{"date":"2036-05-29","value":9656102236.4217},{"date":"2036-05-30","value":9656501597.4441},{"date":"2036-05-31","value":9656900958.4665},{"date":"2036-06-01","value":9657300319.4888},{"date":"2036-06-02","value":9657699680.5112},{"date":"2036-06-03","value":9658099041.5335},{"date":"2036-06-04","value":9658498402.5559},{"date":"2036-06-05","value":9658897763.5783},{"date":"2036-06-06","value":9659297124.6006},{"date":"2036-06-07","value":9659696485.623},{"date":"2036-06-08","value":9660095846.6454},{"date":"2036-06-09","value":9660495207.6677},{"date":"2036-06-10","value":9660894568.6901},{"date":"2036-06-11","value":9661293929.7125},{"date":"2036-06-12","value":9661693290.7348},{"date":"2036-06-13","value":9662092651.7572},{"date":"2036-06-14","value":9662492012.7796},{"date":"2036-06-15","value":9662891373.8019},{"date":"2036-06-16","value":9663290734.8243},{"date":"2036-06-17","value":9663690095.8466},{"date":"2036-06-18","value":9664089456.869},{"date":"2036-06-19","value":9664488817.8914},{"date":"2036-06-20","value":9664888178.9137},{"date":"2036-06-21","value":9665287539.9361},{"date":"2036-06-22","value":9665686900.9585},{"date":"2036-06-23","value":9666086261.9808},{"date":"2036-06-24","value":9666485623.0032},{"date":"2036-06-25","value":9666884984.0256},{"date":"2036-06-26","value":9667284345.0479},{"date":"2036-06-27","value":9667683706.0703},{"date":"2036-06-28","value":9668083067.0927},{"date":"2036-06-29","value":9668482428.115},{"date":"2036-06-30","value":9668881789.1374},{"date":"2036-07-01","value":9669281150.1597},{"date":"2036-07-02","value":9669680511.1821},{"date":"2036-07-03","value":9670079872.2045},{"date":"2036-07-04","value":9670479233.2268},{"date":"2036-07-05","value":9670878594.2492},{"date":"2036-07-06","value":9671277955.2716},{"date":"2036-07-07","value":9671677316.2939},{"date":"2036-07-08","value":9672076677.3163},{"date":"2036-07-09","value":9672476038.3387},{"date":"2036-07-10","value":9672875399.361},{"date":"2036-07-11","value":9673274760.3834},{"date":"2036-07-12","value":9673674121.4058},{"date":"2036-07-13","value":9674073482.4281},{"date":"2036-07-14","value":9674472843.4505},{"date":"2036-07-15","value":9674872204.4728},{"date":"2036-07-16","value":9675271565.4952},{"date":"2036-07-17","value":9675670926.5176},{"date":"2036-07-18","value":9676070287.5399},{"date":"2036-07-19","value":9676469648.5623},{"date":"2036-07-20","value":9676869009.5847},{"date":"2036-07-21","value":9677268370.607},{"date":"2036-07-22","value":9677667731.6294},{"date":"2036-07-23","value":9678067092.6518},{"date":"2036-07-24","value":9678466453.6741},{"date":"2036-07-25","value":9678865814.6965},{"date":"2036-07-26","value":9679265175.7188},{"date":"2036-07-27","value":9679664536.7412},{"date":"2036-07-28","value":9680063897.7636},{"date":"2036-07-29","value":9680463258.7859},{"date":"2036-07-30","value":9680862619.8083},{"date":"2036-07-31","value":9681261980.8307},{"date":"2036-08-01","value":9681661341.853},{"date":"2036-08-02","value":9682060702.8754},{"date":"2036-08-03","value":9682460063.8978},{"date":"2036-08-04","value":9682859424.9201},{"date":"2036-08-05","value":9683258785.9425},{"date":"2036-08-06","value":9683658146.9649},{"date":"2036-08-07","value":9684057507.9872},{"date":"2036-08-08","value":9684456869.0096},{"date":"2036-08-09","value":9684856230.0319},{"date":"2036-08-10","value":9685255591.0543},{"date":"2036-08-11","value":9685654952.0767},{"date":"2036-08-12","value":9686054313.099},{"date":"2036-08-13","value":9686453674.1214},{"date":"2036-08-14","value":9686853035.1438},{"date":"2036-08-15","value":9687252396.1661},{"date":"2036-08-16","value":9687651757.1885},{"date":"2036-08-17","value":9688051118.2109},{"date":"2036-08-18","value":9688450479.2332},{"date":"2036-08-19","value":9688849840.2556},{"date":"2036-08-20","value":9689249201.278},{"date":"2036-08-21","value":9689648562.3003},{"date":"2036-08-22","value":9690047923.3227},{"date":"2036-08-23","value":9690447284.345},{"date":"2036-08-24","value":9690846645.3674},{"date":"2036-08-25","value":9691246006.3898},{"date":"2036-08-26","value":9691645367.4121},{"date":"2036-08-27","value":9692044728.4345},{"date":"2036-08-28","value":9692444089.4569},{"date":"2036-08-29","value":9692843450.4792},{"date":"2036-08-30","value":9693242811.5016},{"date":"2036-08-31","value":9693642172.524},{"date":"2036-09-01","value":9694041533.5463},{"date":"2036-09-02","value":9694440894.5687},{"date":"2036-09-03","value":9694840255.5911},{"date":"2036-09-04","value":9695239616.6134},{"date":"2036-09-05","value":9695638977.6358},{"date":"2036-09-06","value":9696038338.6581},{"date":"2036-09-07","value":9696437699.6805},{"date":"2036-09-08","value":9696837060.7029},{"date":"2036-09-09","value":9697236421.7252},{"date":"2036-09-10","value":9697635782.7476},{"date":"2036-09-11","value":9698035143.77},{"date":"2036-09-12","value":9698434504.7923},{"date":"2036-09-13","value":9698833865.8147},{"date":"2036-09-14","value":9699233226.8371},{"date":"2036-09-15","value":9699632587.8594},{"date":"2036-09-16","value":9700031948.8818},{"date":"2036-09-17","value":9700431309.9042},{"date":"2036-09-18","value":9700830670.9265},{"date":"2036-09-19","value":9701230031.9489},{"date":"2036-09-20","value":9701629392.9712},{"date":"2036-09-21","value":9702028753.9936},{"date":"2036-09-22","value":9702428115.016},{"date":"2036-09-23","value":9702827476.0383},{"date":"2036-09-24","value":9703226837.0607},{"date":"2036-09-25","value":9703626198.0831},{"date":"2036-09-26","value":9704025559.1054},{"date":"2036-09-27","value":9704424920.1278},{"date":"2036-09-28","value":9704824281.1502},{"date":"2036-09-29","value":9705223642.1725},{"date":"2036-09-30","value":9705623003.1949},{"date":"2036-10-01","value":9706022364.2173},{"date":"2036-10-02","value":9706421725.2396},{"date":"2036-10-03","value":9706821086.262},{"date":"2036-10-04","value":9707220447.2843},{"date":"2036-10-05","value":9707619808.3067},{"date":"2036-10-06","value":9708019169.3291},{"date":"2036-10-07","value":9708418530.3514},{"date":"2036-10-08","value":9708817891.3738},{"date":"2036-10-09","value":9709217252.3962},{"date":"2036-10-10","value":9709616613.4185},{"date":"2036-10-11","value":9710015974.4409},{"date":"2036-10-12","value":9710415335.4633},{"date":"2036-10-13","value":9710814696.4856},{"date":"2036-10-14","value":9711214057.508},{"date":"2036-10-15","value":9711613418.5304},{"date":"2036-10-16","value":9712012779.5527},{"date":"2036-10-17","value":9712412140.5751},{"date":"2036-10-18","value":9712811501.5974},{"date":"2036-10-19","value":9713210862.6198},{"date":"2036-10-20","value":9713610223.6422},{"date":"2036-10-21","value":9714009584.6645},{"date":"2036-10-22","value":9714408945.6869},{"date":"2036-10-23","value":9714808306.7093},{"date":"2036-10-24","value":9715207667.7316},{"date":"2036-10-25","value":9715607028.754},{"date":"2036-10-26","value":9716006389.7764},{"date":"2036-10-27","value":9716405750.7987},{"date":"2036-10-28","value":9716805111.8211},{"date":"2036-10-29","value":9717204472.8435},{"date":"2036-10-30","value":9717603833.8658},{"date":"2036-10-31","value":9718003194.8882},{"date":"2036-11-01","value":9718402555.9105},{"date":"2036-11-02","value":9718801916.9329},{"date":"2036-11-03","value":9719201277.9553},{"date":"2036-11-04","value":9719600638.9776},{"date":"2036-11-05","value":9720000000.0},{"date":"2036-11-06","value":9720399361.0224},{"date":"2036-11-07","value":9720798722.0447},{"date":"2036-11-08","value":9721198083.0671},{"date":"2036-11-09","value":9721597444.0895},{"date":"2036-11-10","value":9721996805.1118},{"date":"2036-11-11","value":9722396166.1342},{"date":"2036-11-12","value":9722795527.1565},{"date":"2036-11-13","value":9723194888.1789},{"date":"2036-11-14","value":9723594249.2013},{"date":"2036-11-15","value":9723993610.2236},{"date":"2036-11-16","value":9724392971.246},{"date":"2036-11-17","value":9724792332.2684},{"date":"2036-11-18","value":9725191693.2907},{"date":"2036-11-19","value":9725591054.3131},{"date":"2036-11-20","value":9725990415.3355},{"date":"2036-11-21","value":9726389776.3578},{"date":"2036-11-22","value":9726789137.3802},{"date":"2036-11-23","value":9727188498.4026},{"date":"2036-11-24","value":9727587859.4249},{"date":"2036-11-25","value":9727987220.4473},{"date":"2036-11-26","value":9728386581.4696},{"date":"2036-11-27","value":9728785942.492},{"date":"2036-11-28","value":9729185303.5144},{"date":"2036-11-29","value":9729584664.5367},{"date":"2036-11-30","value":9729984025.5591},{"date":"2036-12-01","value":9730383386.5815},{"date":"2036-12-02","value":9730782747.6038},{"date":"2036-12-03","value":9731182108.6262},{"date":"2036-12-04","value":9731581469.6486},{"date":"2036-12-05","value":9731980830.6709},{"date":"2036-12-06","value":9732380191.6933},{"date":"2036-12-07","value":9732779552.7157},{"date":"2036-12-08","value":9733178913.738},{"date":"2036-12-09","value":9733578274.7604},{"date":"2036-12-10","value":9733977635.7827},{"date":"2036-12-11","value":9734376996.8051},{"date":"2036-12-12","value":9734776357.8275},{"date":"2036-12-13","value":9735175718.8498},{"date":"2036-12-14","value":9735575079.8722},{"date":"2036-12-15","value":9735974440.8946},{"date":"2036-12-16","value":9736373801.9169},{"date":"2036-12-17","value":9736773162.9393},{"date":"2036-12-18","value":9737172523.9617},{"date":"2036-12-19","value":9737571884.984},{"date":"2036-12-20","value":9737971246.0064},{"date":"2036-12-21","value":9738370607.0288},{"date":"2036-12-22","value":9738769968.0511},{"date":"2036-12-23","value":9739169329.0735},{"date":"2036-12-24","value":9739568690.0958},{"date":"2036-12-25","value":9739968051.1182},{"date":"2036-12-26","value":9740367412.1406},{"date":"2036-12-27","value":9740766773.1629},{"date":"2036-12-28","value":9741166134.1853},{"date":"2036-12-29","value":9741565495.2077},{"date":"2036-12-30","value":9741964856.23},{"date":"2036-12-31","value":9742364217.2524},{"date":"2037-01-01","value":9742763578.2748},{"date":"2037-01-02","value":9743162939.2971},{"date":"2037-01-03","value":9743562300.3195},{"date":"2037-01-04","value":9743961661.3419},{"date":"2037-01-05","value":9744361022.3642},{"date":"2037-01-06","value":9744760383.3866},{"date":"2037-01-07","value":9745159744.4089},{"date":"2037-01-08","value":9745559105.4313},{"date":"2037-01-09","value":9745958466.4537},{"date":"2037-01-10","value":9746357827.476},{"date":"2037-01-11","value":9746757188.4984},{"date":"2037-01-12","value":9747156549.5208},{"date":"2037-01-13","value":9747555910.5431},{"date":"2037-01-14","value":9747955271.5655},{"date":"2037-01-15","value":9748354632.5879},{"date":"2037-01-16","value":9748753993.6102},{"date":"2037-01-17","value":9749153354.6326},{"date":"2037-01-18","value":9749552715.655},{"date":"2037-01-19","value":9749952076.6773},{"date":"2037-01-20","value":9750351437.6997},{"date":"2037-01-21","value":9750750798.722},{"date":"2037-01-22","value":9751150159.7444},{"date":"2037-01-23","value":9751549520.7668},{"date":"2037-01-24","value":9751948881.7891},{"date":"2037-01-25","value":9752348242.8115},{"date":"2037-01-26","value":9752747603.8339},{"date":"2037-01-27","value":9753146964.8562},{"date":"2037-01-28","value":9753546325.8786},{"date":"2037-01-29","value":9753945686.901},{"date":"2037-01-30","value":9754345047.9233},{"date":"2037-01-31","value":9754744408.9457},{"date":"2037-02-01","value":9755143769.9681},{"date":"2037-02-02","value":9755543130.9904},{"date":"2037-02-03","value":9755942492.0128},{"date":"2037-02-04","value":9756341853.0351},{"date":"2037-02-05","value":9756741214.0575},{"date":"2037-02-06","value":9757140575.0799},{"date":"2037-02-07","value":9757539936.1022},{"date":"2037-02-08","value":9757939297.1246},{"date":"2037-02-09","value":9758338658.147},{"date":"2037-02-10","value":9758738019.1693},{"date":"2037-02-11","value":9759137380.1917},{"date":"2037-02-12","value":9759536741.2141},{"date":"2037-02-13","value":9759936102.2364},{"date":"2037-02-14","value":9760335463.2588},{"date":"2037-02-15","value":9760734824.2812},{"date":"2037-02-16","value":9761134185.3035},{"date":"2037-02-17","value":9761533546.3259},{"date":"2037-02-18","value":9761932907.3482},{"date":"2037-02-19","value":9762332268.3706},{"date":"2037-02-20","value":9762731629.393},{"date":"2037-02-21","value":9763130990.4153},{"date":"2037-02-22","value":9763530351.4377},{"date":"2037-02-23","value":9763929712.4601},{"date":"2037-02-24","value":9764329073.4824},{"date":"2037-02-25","value":9764728434.5048},{"date":"2037-02-26","value":9765127795.5272},{"date":"2037-02-27","value":9765527156.5495},{"date":"2037-02-28","value":9765926517.5719},{"date":"2037-03-01","value":9766325878.5942},{"date":"2037-03-02","value":9766725239.6166},{"date":"2037-03-03","value":9767124600.639},{"date":"2037-03-04","value":9767523961.6613},{"date":"2037-03-05","value":9767923322.6837},{"date":"2037-03-06","value":9768322683.7061},{"date":"2037-03-07","value":9768722044.7284},{"date":"2037-03-08","value":9769121405.7508},{"date":"2037-03-09","value":9769520766.7732},{"date":"2037-03-10","value":9769920127.7955},{"date":"2037-03-11","value":9770319488.8179},{"date":"2037-03-12","value":9770718849.8403},{"date":"2037-03-13","value":9771118210.8626},{"date":"2037-03-14","value":9771517571.885},{"date":"2037-03-15","value":9771916932.9073},{"date":"2037-03-16","value":9772316293.9297},{"date":"2037-03-17","value":9772715654.9521},{"date":"2037-03-18","value":9773115015.9744},{"date":"2037-03-19","value":9773514376.9968},{"date":"2037-03-20","value":9773913738.0192},{"date":"2037-03-21","value":9774313099.0415},{"date":"2037-03-22","value":9774712460.0639},{"date":"2037-03-23","value":9775111821.0863},{"date":"2037-03-24","value":9775511182.1086},{"date":"2037-03-25","value":9775910543.131},{"date":"2037-03-26","value":9776309904.1534},{"date":"2037-03-27","value":9776709265.1757},{"date":"2037-03-28","value":9777108626.1981},{"date":"2037-03-29","value":9777507987.2204},{"date":"2037-03-30","value":9777907348.2428},{"date":"2037-03-31","value":9778306709.2652},{"date":"2037-04-01","value":9778706070.2875},{"date":"2037-04-02","value":9779105431.3099},{"date":"2037-04-03","value":9779504792.3323},{"date":"2037-04-04","value":9779904153.3546},{"date":"2037-04-05","value":9780303514.377},{"date":"2037-04-06","value":9780702875.3994},{"date":"2037-04-07","value":9781102236.4217},{"date":"2037-04-08","value":9781501597.4441},{"date":"2037-04-09","value":9781900958.4665},{"date":"2037-04-10","value":9782300319.4888},{"date":"2037-04-11","value":9782699680.5112},{"date":"2037-04-12","value":9783099041.5335},{"date":"2037-04-13","value":9783498402.5559},{"date":"2037-04-14","value":9783897763.5783},{"date":"2037-04-15","value":9784297124.6006},{"date":"2037-04-16","value":9784696485.623},{"date":"2037-04-17","value":9785095846.6454},{"date":"2037-04-18","value":9785495207.6677},{"date":"2037-04-19","value":9785894568.6901},{"date":"2037-04-20","value":9786293929.7125},{"date":"2037-04-21","value":9786693290.7348},{"date":"2037-04-22","value":9787092651.7572},{"date":"2037-04-23","value":9787492012.7796},{"date":"2037-04-24","value":9787891373.8019},{"date":"2037-04-25","value":9788290734.8243},{"date":"2037-04-26","value":9788690095.8466},{"date":"2037-04-27","value":9789089456.869},{"date":"2037-04-28","value":9789488817.8914},{"date":"2037-04-29","value":9789888178.9137},{"date":"2037-04-30","value":9790287539.9361},{"date":"2037-05-01","value":9790686900.9585},{"date":"2037-05-02","value":9791086261.9808},{"date":"2037-05-03","value":9791485623.0032},{"date":"2037-05-04","value":9791884984.0256},{"date":"2037-05-05","value":9792284345.0479},{"date":"2037-05-06","value":9792683706.0703},{"date":"2037-05-07","value":9793083067.0927},{"date":"2037-05-08","value":9793482428.115},{"date":"2037-05-09","value":9793881789.1374},{"date":"2037-05-10","value":9794281150.1597},{"date":"2037-05-11","value":9794680511.1821},{"date":"2037-05-12","value":9795079872.2045},{"date":"2037-05-13","value":9795479233.2268},{"date":"2037-05-14","value":9795878594.2492},{"date":"2037-05-15","value":9796277955.2716},{"date":"2037-05-16","value":9796677316.2939},{"date":"2037-05-17","value":9797076677.3163},{"date":"2037-05-18","value":9797476038.3387},{"date":"2037-05-19","value":9797875399.361},{"date":"2037-05-20","value":9798274760.3834},{"date":"2037-05-21","value":9798674121.4058},{"date":"2037-05-22","value":9799073482.4281},{"date":"2037-05-23","value":9799472843.4505},{"date":"2037-05-24","value":9799872204.4728},{"date":"2037-05-25","value":9800271565.4952},{"date":"2037-05-26","value":9800670926.5176},{"date":"2037-05-27","value":9801070287.5399},{"date":"2037-05-28","value":9801469648.5623},{"date":"2037-05-29","value":9801869009.5847},{"date":"2037-05-30","value":9802268370.607},{"date":"2037-05-31","value":9802667731.6294},{"date":"2037-06-01","value":9803067092.6518},{"date":"2037-06-02","value":9803466453.6741},{"date":"2037-06-03","value":9803865814.6965},{"date":"2037-06-04","value":9804265175.7188},{"date":"2037-06-05","value":9804664536.7412},{"date":"2037-06-06","value":9805063897.7636},{"date":"2037-06-07","value":9805463258.7859},{"date":"2037-06-08","value":9805862619.8083},{"date":"2037-06-09","value":9806261980.8307},{"date":"2037-06-10","value":9806661341.853},{"date":"2037-06-11","value":9807060702.8754},{"date":"2037-06-12","value":9807460063.8978},{"date":"2037-06-13","value":9807859424.9201},{"date":"2037-06-14","value":9808258785.9425},{"date":"2037-06-15","value":9808658146.9649},{"date":"2037-06-16","value":9809057507.9872},{"date":"2037-06-17","value":9809456869.0096},{"date":"2037-06-18","value":9809856230.0319},{"date":"2037-06-19","value":9810255591.0543},{"date":"2037-06-20","value":9810654952.0767},{"date":"2037-06-21","value":9811054313.099},{"date":"2037-06-22","value":9811453674.1214},{"date":"2037-06-23","value":9811853035.1438},{"date":"2037-06-24","value":9812252396.1661},{"date":"2037-06-25","value":9812651757.1885},{"date":"2037-06-26","value":9813051118.2109},{"date":"2037-06-27","value":9813450479.2332},{"date":"2037-06-28","value":9813849840.2556},{"date":"2037-06-29","value":9814249201.278},{"date":"2037-06-30","value":9814648562.3003},{"date":"2037-07-01","value":9815047923.3227},{"date":"2037-07-02","value":9815447284.345},{"date":"2037-07-03","value":9815846645.3674},{"date":"2037-07-04","value":9816246006.3898},{"date":"2037-07-05","value":9816645367.4121},{"date":"2037-07-06","value":9817044728.4345},{"date":"2037-07-07","value":9817444089.4569},{"date":"2037-07-08","value":9817843450.4792},{"date":"2037-07-09","value":9818242811.5016},{"date":"2037-07-10","value":9818642172.524},{"date":"2037-07-11","value":9819041533.5463},{"date":"2037-07-12","value":9819440894.5687},{"date":"2037-07-13","value":9819840255.5911},{"date":"2037-07-14","value":9820239616.6134},{"date":"2037-07-15","value":9820638977.6358},{"date":"2037-07-16","value":9821038338.6581},{"date":"2037-07-17","value":9821437699.6805},{"date":"2037-07-18","value":9821837060.7029},{"date":"2037-07-19","value":9822236421.7252},{"date":"2037-07-20","value":9822635782.7476},{"date":"2037-07-21","value":9823035143.77},{"date":"2037-07-22","value":9823434504.7923},{"date":"2037-07-23","value":9823833865.8147},{"date":"2037-07-24","value":9824233226.8371},{"date":"2037-07-25","value":9824632587.8594},{"date":"2037-07-26","value":9825031948.8818},{"date":"2037-07-27","value":9825431309.9042},{"date":"2037-07-28","value":9825830670.9265},{"date":"2037-07-29","value":9826230031.9489},{"date":"2037-07-30","value":9826629392.9712},{"date":"2037-07-31","value":9827028753.9936},{"date":"2037-08-01","value":9827428115.016},{"date":"2037-08-02","value":9827827476.0383},{"date":"2037-08-03","value":9828226837.0607},{"date":"2037-08-04","value":9828626198.0831},{"date":"2037-08-05","value":9829025559.1054},{"date":"2037-08-06","value":9829424920.1278},{"date":"2037-08-07","value":9829824281.1502},{"date":"2037-08-08","value":9830223642.1725},{"date":"2037-08-09","value":9830623003.1949},{"date":"2037-08-10","value":9831022364.2173},{"date":"2037-08-11","value":9831421725.2396},{"date":"2037-08-12","value":9831821086.262},{"date":"2037-08-13","value":9832220447.2843},{"date":"2037-08-14","value":9832619808.3067},{"date":"2037-08-15","value":9833019169.3291},{"date":"2037-08-16","value":9833418530.3514},{"date":"2037-08-17","value":9833817891.3738},{"date":"2037-08-18","value":9834217252.3962},{"date":"2037-08-19","value":9834616613.4185},{"date":"2037-08-20","value":9835015974.4409},{"date":"2037-08-21","value":9835415335.4633},{"date":"2037-08-22","value":9835814696.4856},{"date":"2037-08-23","value":9836214057.508},{"date":"2037-08-24","value":9836613418.5304},{"date":"2037-08-25","value":9837012779.5527},{"date":"2037-08-26","value":9837412140.5751},{"date":"2037-08-27","value":9837811501.5974},{"date":"2037-08-28","value":9838210862.6198},{"date":"2037-08-29","value":9838610223.6422},{"date":"2037-08-30","value":9839009584.6645},{"date":"2037-08-31","value":9839408945.6869},{"date":"2037-09-01","value":9839808306.7093},{"date":"2037-09-02","value":9840207667.7316},{"date":"2037-09-03","value":9840607028.754},{"date":"2037-09-04","value":9841006389.7764},{"date":"2037-09-05","value":9841405750.7987},{"date":"2037-09-06","value":9841805111.8211},{"date":"2037-09-07","value":9842204472.8435},{"date":"2037-09-08","value":9842603833.8658},{"date":"2037-09-09","value":9843003194.8882},{"date":"2037-09-10","value":9843402555.9105},{"date":"2037-09-11","value":9843801916.9329},{"date":"2037-09-12","value":9844201277.9553},{"date":"2037-09-13","value":9844600638.9776},{"date":"2037-09-14","value":9845000000.0},{"date":"2037-09-15","value":9845399361.0224},{"date":"2037-09-16","value":9845798722.0447},{"date":"2037-09-17","value":9846198083.0671},{"date":"2037-09-18","value":9846597444.0895},{"date":"2037-09-19","value":9846996805.1118},{"date":"2037-09-20","value":9847396166.1342},{"date":"2037-09-21","value":9847795527.1565},{"date":"2037-09-22","value":9848194888.1789},{"date":"2037-09-23","value":9848594249.2013},{"date":"2037-09-24","value":9848993610.2236},{"date":"2037-09-25","value":9849392971.246},{"date":"2037-09-26","value":9849792332.2684},{"date":"2037-09-27","value":9850191693.2907},{"date":"2037-09-28","value":9850591054.3131},{"date":"2037-09-29","value":9850990415.3355},{"date":"2037-09-30","value":9851389776.3578},{"date":"2037-10-01","value":9851789137.3802},{"date":"2037-10-02","value":9852188498.4026},{"date":"2037-10-03","value":9852587859.4249},{"date":"2037-10-04","value":9852987220.4473},{"date":"2037-10-05","value":9853386581.4696},{"date":"2037-10-06","value":9853785942.492},{"date":"2037-10-07","value":9854185303.5144},{"date":"2037-10-08","value":9854584664.5367},{"date":"2037-10-09","value":9854984025.5591},{"date":"2037-10-10","value":9855383386.5815},{"date":"2037-10-11","value":9855782747.6038},{"date":"2037-10-12","value":9856182108.6262},{"date":"2037-10-13","value":9856581469.6486},{"date":"2037-10-14","value":9856980830.6709},{"date":"2037-10-15","value":9857380191.6933},{"date":"2037-10-16","value":9857779552.7157},{"date":"2037-10-17","value":9858178913.738},{"date":"2037-10-18","value":9858578274.7604},{"date":"2037-10-19","value":9858977635.7827},{"date":"2037-10-20","value":9859376996.8051},{"date":"2037-10-21","value":9859776357.8275},{"date":"2037-10-22","value":9860175718.8498},{"date":"2037-10-23","value":9860575079.8722},{"date":"2037-10-24","value":9860974440.8946},{"date":"2037-10-25","value":9861373801.9169},{"date":"2037-10-26","value":9861773162.9393},{"date":"2037-10-27","value":9862172523.9617},{"date":"2037-10-28","value":9862571884.984},{"date":"2037-10-29","value":9862971246.0064},{"date":"2037-10-30","value":9863370607.0288},{"date":"2037-10-31","value":9863769968.0511},{"date":"2037-11-01","value":9864169329.0735},{"date":"2037-11-02","value":9864568690.0958},{"date":"2037-11-03","value":9864968051.1182},{"date":"2037-11-04","value":9865367412.1406},{"date":"2037-11-05","value":9865766773.1629},{"date":"2037-11-06","value":9866166134.1853},{"date":"2037-11-07","value":9866565495.2077},{"date":"2037-11-08","value":9866964856.23},{"date":"2037-11-09","value":9867364217.2524},{"date":"2037-11-10","value":9867763578.2748},{"date":"2037-11-11","value":9868162939.2971},{"date":"2037-11-12","value":9868562300.3195},{"date":"2037-11-13","value":9868961661.3419},{"date":"2037-11-14","value":9869361022.3642},{"date":"2037-11-15","value":9869760383.3866},{"date":"2037-11-16","value":9870159744.4089},{"date":"2037-11-17","value":9870559105.4313},{"date":"2037-11-18","value":9870958466.4537},{"date":"2037-11-19","value":9871357827.476},{"date":"2037-11-20","value":9871757188.4984},{"date":"2037-11-21","value":9872156549.5208},{"date":"2037-11-22","value":9872555910.5431},{"date":"2037-11-23","value":9872955271.5655},{"date":"2037-11-24","value":9873354632.5879},{"date":"2037-11-25","value":9873753993.6102},{"date":"2037-11-26","value":9874153354.6326},{"date":"2037-11-27","value":9874552715.655},{"date":"2037-11-28","value":9874952076.6773},{"date":"2037-11-29","value":9875351437.6997},{"date":"2037-11-30","value":9875750798.722},{"date":"2037-12-01","value":9876150159.7444},{"date":"2037-12-02","value":9876549520.7668},{"date":"2037-12-03","value":9876948881.7891},{"date":"2037-12-04","value":9877348242.8115},{"date":"2037-12-05","value":9877747603.8339},{"date":"2037-12-06","value":9878146964.8562},{"date":"2037-12-07","value":9878546325.8786},{"date":"2037-12-08","value":9878945686.901},{"date":"2037-12-09","value":9879345047.9233},{"date":"2037-12-10","value":9879744408.9457},{"date":"2037-12-11","value":9880143769.9681},{"date":"2037-12-12","value":9880543130.9904},{"date":"2037-12-13","value":9880942492.0128},{"date":"2037-12-14","value":9881341853.0351},{"date":"2037-12-15","value":9881741214.0575},{"date":"2037-12-16","value":9882140575.0799},{"date":"2037-12-17","value":9882539936.1022},{"date":"2037-12-18","value":9882939297.1246},{"date":"2037-12-19","value":9883338658.147},{"date":"2037-12-20","value":9883738019.1693},{"date":"2037-12-21","value":9884137380.1917},{"date":"2037-12-22","value":9884536741.2141},{"date":"2037-12-23","value":9884936102.2364},{"date":"2037-12-24","value":9885335463.2588},{"date":"2037-12-25","value":9885734824.2812},{"date":"2037-12-26","value":9886134185.3035},{"date":"2037-12-27","value":9886533546.3259},{"date":"2037-12-28","value":9886932907.3482},{"date":"2037-12-29","value":9887332268.3706},{"date":"2037-12-30","value":9887731629.393},{"date":"2037-12-31","value":9888130990.4153},{"date":"2038-01-01","value":9888530351.4377},{"date":"2038-01-02","value":9888929712.4601},{"date":"2038-01-03","value":9889329073.4824},{"date":"2038-01-04","value":9889728434.5048},{"date":"2038-01-05","value":9890127795.5272},{"date":"2038-01-06","value":9890527156.5495},{"date":"2038-01-07","value":9890926517.5719},{"date":"2038-01-08","value":9891325878.5942},{"date":"2038-01-09","value":9891725239.6166},{"date":"2038-01-10","value":9892124600.639},{"date":"2038-01-11","value":9892523961.6613},{"date":"2038-01-12","value":9892923322.6837},{"date":"2038-01-13","value":9893322683.7061},{"date":"2038-01-14","value":9893722044.7284},{"date":"2038-01-15","value":9894121405.7508},{"date":"2038-01-16","value":9894520766.7732},{"date":"2038-01-17","value":9894920127.7955},{"date":"2038-01-18","value":9895319488.8179},{"date":"2038-01-19","value":9895718849.8403},{"date":"2038-01-20","value":9896118210.8626},{"date":"2038-01-21","value":9896517571.885},{"date":"2038-01-22","value":9896916932.9073},{"date":"2038-01-23","value":9897316293.9297},{"date":"2038-01-24","value":9897715654.9521},{"date":"2038-01-25","value":9898115015.9744},{"date":"2038-01-26","value":9898514376.9968},{"date":"2038-01-27","value":9898913738.0192},{"date":"2038-01-28","value":9899313099.0415},{"date":"2038-01-29","value":9899712460.0639},{"date":"2038-01-30","value":9900111821.0863},{"date":"2038-01-31","value":9900511182.1086},{"date":"2038-02-01","value":9900910543.131},{"date":"2038-02-02","value":9901309904.1534},{"date":"2038-02-03","value":9901709265.1757},{"date":"2038-02-04","value":9902108626.1981},{"date":"2038-02-05","value":9902507987.2204},{"date":"2038-02-06","value":9902907348.2428},{"date":"2038-02-07","value":9903306709.2652},{"date":"2038-02-08","value":9903706070.2875},{"date":"2038-02-09","value":9904105431.3099},{"date":"2038-02-10","value":9904504792.3323},{"date":"2038-02-11","value":9904904153.3546},{"date":"2038-02-12","value":9905303514.377},{"date":"2038-02-13","value":9905702875.3994},{"date":"2038-02-14","value":9906102236.4217},{"date":"2038-02-15","value":9906501597.4441},{"date":"2038-02-16","value":9906900958.4665},{"date":"2038-02-17","value":9907300319.4888},{"date":"2038-02-18","value":9907699680.5112},{"date":"2038-02-19","value":9908099041.5335},{"date":"2038-02-20","value":9908498402.5559},{"date":"2038-02-21","value":9908897763.5783},{"date":"2038-02-22","value":9909297124.6006},{"date":"2038-02-23","value":9909696485.623},{"date":"2038-02-24","value":9910095846.6454},{"date":"2038-02-25","value":9910495207.6677},{"date":"2038-02-26","value":9910894568.6901},{"date":"2038-02-27","value":9911293929.7125},{"date":"2038-02-28","value":9911693290.7348},{"date":"2038-03-01","value":9912092651.7572},{"date":"2038-03-02","value":9912492012.7796},{"date":"2038-03-03","value":9912891373.8019},{"date":"2038-03-04","value":9913290734.8243},{"date":"2038-03-05","value":9913690095.8466},{"date":"2038-03-06","value":9914089456.869},{"date":"2038-03-07","value":9914488817.8914},{"date":"2038-03-08","value":9914888178.9137},{"date":"2038-03-09","value":9915287539.9361},{"date":"2038-03-10","value":9915686900.9585},{"date":"2038-03-11","value":9916086261.9808},{"date":"2038-03-12","value":9916485623.0032},{"date":"2038-03-13","value":9916884984.0256},{"date":"2038-03-14","value":9917284345.0479},{"date":"2038-03-15","value":9917683706.0703},{"date":"2038-03-16","value":9918083067.0927},{"date":"2038-03-17","value":9918482428.115},{"date":"2038-03-18","value":9918881789.1374},{"date":"2038-03-19","value":9919281150.1597},{"date":"2038-03-20","value":9919680511.1821},{"date":"2038-03-21","value":9920079872.2045},{"date":"2038-03-22","value":9920479233.2268},{"date":"2038-03-23","value":9920878594.2492},{"date":"2038-03-24","value":9921277955.2716},{"date":"2038-03-25","value":9921677316.2939},{"date":"2038-03-26","value":9922076677.3163},{"date":"2038-03-27","value":9922476038.3387},{"date":"2038-03-28","value":9922875399.361},{"date":"2038-03-29","value":9923274760.3834},{"date":"2038-03-30","value":9923674121.4058},{"date":"2038-03-31","value":9924073482.4281},{"date":"2038-04-01","value":9924472843.4505},{"date":"2038-04-02","value":9924872204.4728},{"date":"2038-04-03","value":9925271565.4952},{"date":"2038-04-04","value":9925670926.5176},{"date":"2038-04-05","value":9926070287.5399},{"date":"2038-04-06","value":9926469648.5623},{"date":"2038-04-07","value":9926869009.5847},{"date":"2038-04-08","value":9927268370.607},{"date":"2038-04-09","value":9927667731.6294},{"date":"2038-04-10","value":9928067092.6518},{"date":"2038-04-11","value":9928466453.6741},{"date":"2038-04-12","value":9928865814.6965},{"date":"2038-04-13","value":9929265175.7188},{"date":"2038-04-14","value":9929664536.7412},{"date":"2038-04-15","value":9930063897.7636},{"date":"2038-04-16","value":9930463258.7859},{"date":"2038-04-17","value":9930862619.8083},{"date":"2038-04-18","value":9931261980.8307},{"date":"2038-04-19","value":9931661341.853},{"date":"2038-04-20","value":9932060702.8754},{"date":"2038-04-21","value":9932460063.8978},{"date":"2038-04-22","value":9932859424.9201},{"date":"2038-04-23","value":9933258785.9425},{"date":"2038-04-24","value":9933658146.9649},{"date":"2038-04-25","value":9934057507.9872},{"date":"2038-04-26","value":9934456869.0096},{"date":"2038-04-27","value":9934856230.0319},{"date":"2038-04-28","value":9935255591.0543},{"date":"2038-04-29","value":9935654952.0767},{"date":"2038-04-30","value":9936054313.099},{"date":"2038-05-01","value":9936453674.1214},{"date":"2038-05-02","value":9936853035.1438},{"date":"2038-05-03","value":9937252396.1661},{"date":"2038-05-04","value":9937651757.1885},{"date":"2038-05-05","value":9938051118.2109},{"date":"2038-05-06","value":9938450479.2332},{"date":"2038-05-07","value":9938849840.2556},{"date":"2038-05-08","value":9939249201.278},{"date":"2038-05-09","value":9939648562.3003},{"date":"2038-05-10","value":9940047923.3227},{"date":"2038-05-11","value":9940447284.345},{"date":"2038-05-12","value":9940846645.3674},{"date":"2038-05-13","value":9941246006.3898},{"date":"2038-05-14","value":9941645367.4121},{"date":"2038-05-15","value":9942044728.4345},{"date":"2038-05-16","value":9942444089.4569},{"date":"2038-05-17","value":9942843450.4792},{"date":"2038-05-18","value":9943242811.5016},{"date":"2038-05-19","value":9943642172.524},{"date":"2038-05-20","value":9944041533.5463},{"date":"2038-05-21","value":9944440894.5687},{"date":"2038-05-22","value":9944840255.5911},{"date":"2038-05-23","value":9945239616.6134},{"date":"2038-05-24","value":9945638977.6358},{"date":"2038-05-25","value":9946038338.6581},{"date":"2038-05-26","value":9946437699.6805},{"date":"2038-05-27","value":9946837060.7029},{"date":"2038-05-28","value":9947236421.7252},{"date":"2038-05-29","value":9947635782.7476},{"date":"2038-05-30","value":9948035143.77},{"date":"2038-05-31","value":9948434504.7923},{"date":"2038-06-01","value":9948833865.8147},{"date":"2038-06-02","value":9949233226.8371},{"date":"2038-06-03","value":9949632587.8594},{"date":"2038-06-04","value":9950031948.8818},{"date":"2038-06-05","value":9950431309.9042},{"date":"2038-06-06","value":9950830670.9265},{"date":"2038-06-07","value":9951230031.9489},{"date":"2038-06-08","value":9951629392.9712},{"date":"2038-06-09","value":9952028753.9936},{"date":"2038-06-10","value":9952428115.016},{"date":"2038-06-11","value":9952827476.0383},{"date":"2038-06-12","value":9953226837.0607},{"date":"2038-06-13","value":9953626198.0831},{"date":"2038-06-14","value":9954025559.1054},{"date":"2038-06-15","value":9954424920.1278},{"date":"2038-06-16","value":9954824281.1502},{"date":"2038-06-17","value":9955223642.1725},{"date":"2038-06-18","value":9955623003.1949},{"date":"2038-06-19","value":9956022364.2173},{"date":"2038-06-20","value":9956421725.2396},{"date":"2038-06-21","value":9956821086.262},{"date":"2038-06-22","value":9957220447.2843},{"date":"2038-06-23","value":9957619808.3067},{"date":"2038-06-24","value":9958019169.3291},{"date":"2038-06-25","value":9958418530.3514},{"date":"2038-06-26","value":9958817891.3738},{"date":"2038-06-27","value":9959217252.3962},{"date":"2038-06-28","value":9959616613.4185},{"date":"2038-06-29","value":9960015974.4409},{"date":"2038-06-30","value":9960415335.4633},{"date":"2038-07-01","value":9960814696.4856},{"date":"2038-07-02","value":9961214057.508},{"date":"2038-07-03","value":9961613418.5304},{"date":"2038-07-04","value":9962012779.5527},{"date":"2038-07-05","value":9962412140.5751},{"date":"2038-07-06","value":9962811501.5974},{"date":"2038-07-07","value":9963210862.6198},{"date":"2038-07-08","value":9963610223.6422},{"date":"2038-07-09","value":9964009584.6645},{"date":"2038-07-10","value":9964408945.6869},{"date":"2038-07-11","value":9964808306.7093},{"date":"2038-07-12","value":9965207667.7316},{"date":"2038-07-13","value":9965607028.754},{"date":"2038-07-14","value":9966006389.7764},{"date":"2038-07-15","value":9966405750.7987},{"date":"2038-07-16","value":9966805111.8211},{"date":"2038-07-17","value":9967204472.8435},{"date":"2038-07-18","value":9967603833.8658},{"date":"2038-07-19","value":9968003194.8882},{"date":"2038-07-20","value":9968402555.9105},{"date":"2038-07-21","value":9968801916.9329},{"date":"2038-07-22","value":9969201277.9553},{"date":"2038-07-23","value":9969600638.9776},{"date":"2038-07-24","value":9970000000.0}],"analysis":{"all":{"models":{"levels":{"status":"ok","n":1165,"small_sample":false,"r2":0.567234,"coefficients":{"intercept":22.15042888,"log_supply":-1.01545151},"holdout_r2":0.549956},"linear":{"status":"ok","n":1165,"small_sample":false,"r2":0.389929,"coefficients":{"intercept":3.89920251,"supply_millions":-0.00070747},"holdout_r2":0.930955},"returns":{"status":"ok","n":1159,"small_sample":false,"r2":7e-05,"coefficients":{"intercept":-0.00838572,"release_fraction":1.13723145},"holdout_r2":-0.003189},"market":{"status":"ok","n":1159,"small_sample":false,"r2":0.205256,"coefficients":{"intercept":-0.00597357,"release_fraction":-2.94944463,"market_return":1.31118379},"holdout_r2":0.020126}},"events":[],"event_count":0,"mean_after":null,"mean_before":null,"turns":0,"window":["2023-08-02","2026-10-09"],"benchmark":"BTC","as_of":"current_reconstruction"},"1y":{"models":{"levels":{"status":"ok","n":364,"small_sample":false,"r2":0.343207,"coefficients":{"intercept":41.45285936,"log_supply":-1.89559509},"holdout_r2":-7.44133},"linear":{"status":"ok","n":364,"small_sample":false,"r2":0.370739,"coefficients":{"intercept":1.44282332,"supply_millions":-0.0001998},"holdout_r2":-6.145004},"returns":{"status":"ok","n":358,"small_sample":false,"r2":0.036929,"coefficients":{"intercept":0.08728306,"release_fraction":-96.12611479},"holdout_r2":-2.174081},"market":{"status":"ok","n":358,"small_sample":false,"r2":0.137096,"coefficients":{"intercept":0.05211061,"release_fraction":-57.50391828,"market_return":0.79428533},"holdout_r2":-2.137738}},"events":[],"event_count":0,"mean_after":null,"mean_before":null,"turns":0,"window":["2025-10-11","2026-10-09"],"benchmark":"BTC","as_of":"current_reconstruction"},"3m":{"models":{"levels":{"status":"ok","n":91,"small_sample":false,"r2":0.464873,"coefficients":{"intercept":-179.71045889,"log_supply":7.96648533},"holdout_r2":0.325576},"linear":{"status":"ok","n":91,"small_sample":false,"r2":0.479846,"coefficients":{"intercept":-3.00017875,"supply_millions":0.00060993},"holdout_r2":0.287829},"returns":{"status":"ok","n":85,"small_sample":false,"r2":0.132461,"coefficients":{"intercept":0.16678486,"release_fraction":-254.50261814},"holdout_r2":0.154044},"market":{"status":"ok","n":85,"small_sample":false,"r2":0.341865,"coefficients":{"intercept":0.13020368,"release_fraction":-218.89683987,"market_return":0.96878927},"holdout_r2":0.320777}},"events":[],"event_count":0,"mean_after":null,"mean_before":null,"turns":0,"window":["2026-07-11","2026-10-09"],"benchmark":"BTC","as_of":"current_reconstruction"}},"price_source":{"symbol":"WLD-USD","currency":"USD","interval":"1d","retrieved_at":"2026-10-11T02:00:23.636891Z","source_url":"https://query1.finance.yahoo.com/v8/finance/chart/WLD-USD?interval=1d&period1=1690156800&period2=1791684023&events=splits%2Cdiv","sha256":"0184a51737991fcf61169ae9493062a978c986a49ab07dc72e07ccd621287b8f"},"schedule_source":{"kind":"reviewed_schedule","reviewed_at":"2026-10-10"},"schedule_error":null,"state":"current","last_attempt":"2026-10-11T02:00:21.901049+00:00","error":null,"benchmark_as_of":"2026-10-11"},{"id":"ENA","definition":{"id":"ENA","name":"Ethena","category":"token","price_symbol":"ENA-USD","price_start":"2024-04-02","unit":"ENA","supply_label":"Core contributor vesting","basis":"Only the 30% core contributor allocation: 4.5B ENA.","coverage":"dated","notes":["The vesting clock starts March 5, 2024, not the April public trading date. Investor, foundation and incentive allocations are separate."],"releases":[{"id":"ethena-2025-03-05-core-contributor-cliff","date":"2025-03-05","amount":1125000000.0,"label":"Core contributor cliff","source":"ethena","detail":"One-quarter of the 4.5B contributor allocation after one year.","precision":"day","kind":"cliff","eligible":true},{"id":"ethena-2025-04-05-core-contributor-vesting","date":"2025-04-05","amount":93750000.0,"label":"Core contributor vesting","source":"ethena","detail":"One thirty-sixth of the remaining 3.375B contributor tokens.","precision":"day","kind":"cliff","eligible":true},{"id":"ethena-2025-05-05-core-contributor-vesting","date":"2025-05-05","amount":93750000.0,"label":"Core contributor vesting","source":"ethena","detail":"One thirty-sixth of the remaining 3.375B contributor tokens.","precision":"day","kind":"cliff","eligible":true},{"id":"ethena-2025-06-05-core-contributor-vesting","date":"2025-06-05","amount":93750000.0,"label":"Core contributor vesting","source":"ethena","detail":"One thirty-sixth of the remaining 3.375B contributor tokens.","precision":"day","kind":"cliff","eligible":true},{"id":"ethena-2025-07-05-core-contributor-vesting","date":"2025-07-05","amount":93750000.0,"label":"Core contributor vesting","source":"ethena","detail":"One thirty-sixth of the remaining 3.375B contributor tokens.","precision":"day","kind":"cliff","eligible":true},{"id":"ethena-2025-08-05-core-contributor-vesting","date":"2025-08-05","amount":93750000.0,"label":"Core contributor vesting","source":"ethena","detail":"One thirty-sixth of the remaining 3.375B contributor tokens.","precision":"day","kind":"cliff","eligible":true},{"id":"ethena-2025-09-05-core-contributor-vesting","date":"2025-09-05","amount":93750000.0,"label":"Core contributor vesting","source":"ethena","detail":"One thirty-sixth of the remaining 3.375B contributor tokens.","precision":"day","kind":"cliff","eligible":true},{"id":"ethena-2025-10-05-core-contributor-vesting","date":"2025-10-05","amount":93750000.0,"label":"Core contributor vesting","source":"ethena","detail":"One thirty-sixth of the remaining 3.375B contributor tokens.","precision":"day","kind":"cliff","eligible":true},{"id":"ethena-2025-11-05-core-contributor-vesting","date":"2025-11-05","amount":93750000.0,"label":"Core contributor vesting","source":"ethena","detail":"One thirty-sixth of the remaining 3.375B contributor tokens.","precision":"day","kind":"cliff","eligible":true},{"id":"ethena-2025-12-05-core-contributor-vesting","date":"2025-12-05","amount":93750000.0,"label":"Core contributor vesting","source":"ethena","detail":"One thirty-sixth of the remaining 3.375B contributor tokens.","precision":"day","kind":"cliff","eligible":true},{"id":"ethena-2026-01-05-core-contributor-vesting","date":"2026-01-05","amount":93750000.0,"label":"Core contributor vesting","source":"ethena","detail":"One thirty-sixth of the remaining 3.375B contributor tokens.","precision":"day","kind":"cliff","eligible":true},{"id":"ethena-2026-02-05-core-contributor-vesting","date":"2026-02-05","amount":93750000.0,"label":"Core contributor vesting","source":"ethena","detail":"One thirty-sixth of the remaining 3.375B contributor tokens.","precision":"day","kind":"cliff","eligible":true},{"id":"ethena-2026-03-05-core-contributor-vesting","date":"2026-03-05","amount":93750000.0,"label":"Core contributor vesting","source":"ethena","detail":"One thirty-sixth of the remaining 3.375B contributor tokens.","precision":"day","kind":"cliff","eligible":true},{"id":"ethena-2026-04-05-core-contributor-vesting","date":"2026-04-05","amount":93750000.0,"label":"Core contributor vesting","source":"ethena","detail":"One thirty-sixth of the remaining 3.375B contributor tokens.","precision":"day","kind":"cliff","eligible":true},{"id":"ethena-2026-05-05-core-contributor-vesting","date":"2026-05-05","amount":93750000.0,"label":"Core contributor vesting","source":"ethena","detail":"One thirty-sixth of the remaining 3.375B contributor tokens.","precision":"day","kind":"cliff","eligible":true},{"id":"ethena-2026-06-05-core-contributor-vesting","date":"2026-06-05","amount":93750000.0,"label":"Core contributor vesting","source":"ethena","detail":"One thirty-sixth of the remaining 3.375B contributor tokens.","precision":"day","kind":"cliff","eligible":true},{"id":"ethena-2026-07-05-core-contributor-vesting","date":"2026-07-05","amount":93750000.0,"label":"Core contributor vesting","source":"ethena","detail":"One thirty-sixth of the remaining 3.375B contributor tokens.","precision":"day","kind":"cliff","eligible":true},{"id":"ethena-2026-08-05-core-contributor-vesting","date":"2026-08-05","amount":93750000.0,"label":"Core contributor vesting","source":"ethena","detail":"One thirty-sixth of the remaining 3.375B contributor tokens.","precision":"day","kind":"cliff","eligible":true},{"id":"ethena-2026-09-05-core-contributor-vesting","date":"2026-09-05","amount":93750000.0,"label":"Core contributor vesting","source":"ethena","detail":"One thirty-sixth of the remaining 3.375B contributor tokens.","precision":"day","kind":"cliff","eligible":true},{"id":"ethena-2026-10-05-core-contributor-vesting","date":"2026-10-05","amount":93750000.0,"label":"Core contributor vesting","source":"ethena","detail":"One thirty-sixth of the remaining 3.375B contributor tokens.","precision":"day","kind":"cliff","eligible":true},{"id":"ethena-2026-11-05-core-contributor-vesting","date":"2026-11-05","amount":93750000.0,"label":"Core contributor vesting","source":"ethena","detail":"One thirty-sixth of the remaining 3.375B contributor tokens.","precision":"day","kind":"cliff","eligible":true},{"id":"ethena-2026-12-05-core-contributor-vesting","date":"2026-12-05","amount":93750000.0,"label":"Core contributor vesting","source":"ethena","detail":"One thirty-sixth of the remaining 3.375B contributor tokens.","precision":"day","kind":"cliff","eligible":true},{"id":"ethena-2027-01-05-core-contributor-vesting","date":"2027-01-05","amount":93750000.0,"label":"Core contributor vesting","source":"ethena","detail":"One thirty-sixth of the remaining 3.375B contributor tokens.","precision":"day","kind":"cliff","eligible":true},{"id":"ethena-2027-02-05-core-contributor-vesting","date":"2027-02-05","amount":93750000.0,"label":"Core contributor vesting","source":"ethena","detail":"One thirty-sixth of the remaining 3.375B contributor tokens.","precision":"day","kind":"cliff","eligible":true},{"id":"ethena-2027-03-05-core-contributor-vesting","date":"2027-03-05","amount":93750000.0,"label":"Core contributor vesting","source":"ethena","detail":"One thirty-sixth of the remaining 3.375B contributor tokens.","precision":"day","kind":"cliff","eligible":true},{"id":"ethena-2027-04-05-core-contributor-vesting","date":"2027-04-05","amount":93750000.0,"label":"Core contributor vesting","source":"ethena","detail":"One thirty-sixth of the remaining 3.375B contributor tokens.","precision":"day","kind":"cliff","eligible":true},{"id":"ethena-2027-05-05-core-contributor-vesting","date":"2027-05-05","amount":93750000.0,"label":"Core contributor vesting","source":"ethena","detail":"One thirty-sixth of the remaining 3.375B contributor tokens.","precision":"day","kind":"cliff","eligible":true},{"id":"ethena-2027-06-05-core-contributor-vesting","date":"2027-06-05","amount":93750000.0,"label":"Core contributor vesting","source":"ethena","detail":"One thirty-sixth of the remaining 3.375B contributor tokens.","precision":"day","kind":"cliff","eligible":true},{"id":"ethena-2027-07-05-core-contributor-vesting","date":"2027-07-05","amount":93750000.0,"label":"Core contributor vesting","source":"ethena","detail":"One thirty-sixth of the remaining 3.375B contributor tokens.","precision":"day","kind":"cliff","eligible":true},{"id":"ethena-2027-08-05-core-contributor-vesting","date":"2027-08-05","amount":93750000.0,"label":"Core contributor vesting","source":"ethena","detail":"One thirty-sixth of the remaining 3.375B contributor tokens.","precision":"day","kind":"cliff","eligible":true},{"id":"ethena-2027-09-05-core-contributor-vesting","date":"2027-09-05","amount":93750000.0,"label":"Core contributor vesting","source":"ethena","detail":"One thirty-sixth of the remaining 3.375B contributor tokens.","precision":"day","kind":"cliff","eligible":true},{"id":"ethena-2027-10-05-core-contributor-vesting","date":"2027-10-05","amount":93750000.0,"label":"Core contributor vesting","source":"ethena","detail":"One thirty-sixth of the remaining 3.375B contributor tokens.","precision":"day","kind":"cliff","eligible":true},{"id":"ethena-2027-11-05-core-contributor-vesting","date":"2027-11-05","amount":93750000.0,"label":"Core contributor vesting","source":"ethena","detail":"One thirty-sixth of the remaining 3.375B contributor tokens.","precision":"day","kind":"cliff","eligible":true},{"id":"ethena-2027-12-05-core-contributor-vesting","date":"2027-12-05","amount":93750000.0,"label":"Core contributor vesting","source":"ethena","detail":"One thirty-sixth of the remaining 3.375B contributor tokens.","precision":"day","kind":"cliff","eligible":true},{"id":"ethena-2028-01-05-core-contributor-vesting","date":"2028-01-05","amount":93750000.0,"label":"Core contributor vesting","source":"ethena","detail":"One thirty-sixth of the remaining 3.375B contributor tokens.","precision":"day","kind":"cliff","eligible":true},{"id":"ethena-2028-02-05-core-contributor-vesting","date":"2028-02-05","amount":93750000.0,"label":"Core contributor vesting","source":"ethena","detail":"One thirty-sixth of the remaining 3.375B contributor tokens.","precision":"day","kind":"cliff","eligible":true},{"id":"ethena-2028-03-05-core-contributor-vesting","date":"2028-03-05","amount":93750000.0,"label":"Core contributor vesting","source":"ethena","detail":"One thirty-sixth of the remaining 3.375B contributor tokens.","precision":"day","kind":"cliff","eligible":true}],"streams":[],"sources":[{"id":"ethena","title":"Ethena \u00b7 current tokenomics","url":"https://docs.ethena.fi/overview/ena/tokenomics.md","kind":"issuer","reviewed_at":"2026-10-10","sha256":"45864b3397f05fda5691731e7225ce130f31ff0e801f91a96e9cd2400a74a42e"}],"cik":null,"dynamic":null},"prices":[{"date":"2024-04-02","close":0.7838000059127808,"adjusted":0.7838000059127808,"volume":2306772163,"complete":true},{"date":"2024-04-03","close":1.1266469955444336,"adjusted":1.1266469955444336,"volume":2650805952,"complete":true},{"date":"2024-04-04","close":0.9776690006256104,"adjusted":0.9776690006256104,"volume":1355985622,"complete":true},{"date":"2024-04-05","close":1.0186049938201904,"adjusted":1.0186049938201904,"volume":983526797,"complete":true},{"date":"2024-04-06","close":1.0887600183486938,"adjusted":1.0887600183486938,"volume":887531118,"complete":true},{"date":"2024-04-07","close":1.189376950263977,"adjusted":1.189376950263977,"volume":946989012,"complete":true},{"date":"2024-04-08","close":1.296394944190979,"adjusted":1.296394944190979,"volume":1224899552,"complete":true},{"date":"2024-04-09","close":1.23615300655365,"adjusted":1.23615300655365,"volume":1110696327,"complete":true},{"date":"2024-04-10","close":1.4653090238571167,"adjusted":1.4653090238571167,"volume":1504836284,"complete":true},{"date":"2024-04-11","close":1.373684048652649,"adjusted":1.373684048652649,"volume":1011386891,"complete":true},{"date":"2024-04-12","close":1.2862509489059448,"adjusted":1.2862509489059448,"volume":1456474287,"complete":true},{"date":"2024-04-13","close":1.0518180131912231,"adjusted":1.0518180131912231,"volume":1274338382,"complete":true},{"date":"2024-04-14","close":1.2167799472808838,"adjusted":1.2167799472808838,"volume":1045576421,"complete":true},{"date":"2024-04-15","close":1.0552170276641846,"adjusted":1.0552170276641846,"volume":916585223,"complete":true},{"date":"2024-04-16","close":0.9845679998397827,"adjusted":0.9845679998397827,"volume":761405550,"complete":true},{"date":"2024-04-17","close":0.9267240166664124,"adjusted":0.9267240166664124,"volume":629470304,"complete":true},{"date":"2024-04-18","close":0.9116020202636719,"adjusted":0.9116020202636719,"volume":602273266,"complete":true},{"date":"2024-04-19","close":0.9717199802398682,"adjusted":0.9717199802398682,"volume":670715954,"complete":true},{"date":"2024-04-20","close":1.076612949371338,"adjusted":1.076612949371338,"volume":600061684,"complete":true},{"date":"2024-04-21","close":1.0508129596710205,"adjusted":1.0508129596710205,"volume":374961944,"complete":true},{"date":"2024-04-22","close":1.0485570430755615,"adjusted":1.0485570430755615,"volume":385369058,"complete":true},{"date":"2024-04-23","close":0.9510779976844788,"adjusted":0.9510779976844788,"volume":415257357,"complete":true},{"date":"2024-04-24","close":0.8733059763908386,"adjusted":0.8733059763908386,"volume":422534865,"complete":true},{"date":"2024-04-25","close":0.8708840012550354,"adjusted":0.8708840012550354,"volume":340653909,"complete":true},{"date":"2024-04-26","close":0.8232060074806213,"adjusted":0.8232060074806213,"volume":311783213,"complete":true},{"date":"2024-04-27","close":0.8403750061988831,"adjusted":0.8403750061988831,"volume":315637531,"complete":true},{"date":"2024-04-28","close":0.8475649952888489,"adjusted":0.8475649952888489,"volume":312067545,"complete":true},{"date":"2024-04-29","close":0.9288550019264221,"adjusted":0.9288550019264221,"volume":482864452,"complete":true},{"date":"2024-04-30","close":0.814333975315094,"adjusted":0.814333975315094,"volume":423695250,"complete":true},{"date":"2024-05-01","close":0.7987539768218994,"adjusted":0.7987539768218994,"volume":439690651,"complete":true},{"date":"2024-05-02","close":0.806007981300354,"adjusted":0.806007981300354,"volume":295534940,"complete":true},{"date":"2024-05-03","close":0.8516759872436523,"adjusted":0.8516759872436523,"volume":303479815,"complete":true},{"date":"2024-05-04","close":0.8273950219154358,"adjusted":0.8273950219154358,"volume":262359931,"complete":true},{"date":"2024-05-05","close":0.8130689859390259,"adjusted":0.8130689859390259,"volume":193289528,"complete":true},{"date":"2024-05-06","close":0.8930699825286865,"adjusted":0.8930699825286865,"volume":467505241,"complete":true},{"date":"2024-05-07","close":0.9173129796981812,"adjusted":0.9173129796981812,"volume":564007263,"complete":true},{"date":"2024-05-08","close":0.8740800023078918,"adjusted":0.8740800023078918,"volume":500057964,"complete":true},{"date":"2024-05-09","close":0.8934739828109741,"adjusted":0.8934739828109741,"volume":259452760,"complete":true},{"date":"2024-05-10","close":0.8490830063819885,"adjusted":0.8490830063819885,"volume":304045365,"complete":true},{"date":"2024-05-11","close":0.8408780097961426,"adjusted":0.8408780097961426,"volume":165203909,"complete":true},{"date":"2024-05-12","close":0.8286589980125427,"adjusted":0.8286589980125427,"volume":112643203,"complete":true},{"date":"2024-05-13","close":0.7676870226860046,"adjusted":0.7676870226860046,"volume":273710644,"complete":true},{"date":"2024-05-14","close":0.6923490166664124,"adjusted":0.6923490166664124,"volume":388951221,"complete":true},{"date":"2024-05-15","close":0.7348989844322205,"adjusted":0.7348989844322205,"volume":467150156,"complete":true},{"date":"2024-05-16","close":0.6722890138626099,"adjusted":0.6722890138626099,"volume":350406341,"complete":true},{"date":"2024-05-17","close":0.720088005065918,"adjusted":0.720088005065918,"volume":312085578,"complete":true},{"date":"2024-05-18","close":0.7544739842414856,"adjusted":0.7544739842414856,"volume":299816420,"complete":true},{"date":"2024-05-19","close":0.7124289870262146,"adjusted":0.7124289870262146,"volume":155069615,"complete":true},{"date":"2024-05-20","close":0.8324620127677917,"adjusted":0.8324620127677917,"volume":358699366,"complete":true},{"date":"2024-05-21","close":0.8863959908485413,"adjusted":0.8863959908485413,"volume":568159371,"complete":true},{"date":"2024-05-22","close":0.8517400026321411,"adjusted":0.8517400026321411,"volume":328903590,"complete":true},{"date":"2024-05-23","close":0.8658090233802795,"adjusted":0.8658090233802795,"volume":659261086,"complete":true},{"date":"2024-05-24","close":0.8499569892883301,"adjusted":0.8499569892883301,"volume":391177319,"complete":true},{"date":"2024-05-25","close":0.9148939847946167,"adjusted":0.9148939847946167,"volume":328921113,"complete":true},{"date":"2024-05-26","close":0.9208189845085144,"adjusted":0.9208189845085144,"volume":290676576,"complete":true},{"date":"2024-05-27","close":0.921239972114563,"adjusted":0.921239972114563,"volume":317908173,"complete":true},{"date":"2024-05-28","close":0.8927929997444153,"adjusted":0.8927929997444153,"volume":289655434,"complete":true},{"date":"2024-05-29","close":0.8386629819869995,"adjusted":0.8386629819869995,"volume":196122979,"complete":true},{"date":"2024-05-30","close":0.8663120269775391,"adjusted":0.8663120269775391,"volume":227369934,"complete":true},{"date":"2024-05-31","close":0.8792319893836975,"adjusted":0.8792319893836975,"volume":254709040,"complete":true},{"date":"2024-06-01","close":0.9115430116653442,"adjusted":0.9115430116653442,"volume":185985681,"complete":true},{"date":"2024-06-02","close":0.9214119911193848,"adjusted":0.9214119911193848,"volume":253172982,"complete":true},{"date":"2024-06-03","close":1.0379329919815063,"adjusted":1.0379329919815063,"volume":466648303,"complete":true},{"date":"2024-06-04","close":0.9771350026130676,"adjusted":0.9771350026130676,"volume":441704784,"complete":true},{"date":"2024-06-05","close":0.978996992111206,"adjusted":0.978996992111206,"volume":242926381,"complete":true},{"date":"2024-06-06","close":0.9538059830665588,"adjusted":0.9538059830665588,"volume":176951225,"complete":true},{"date":"2024-06-07","close":0.8850380182266235,"adjusted":0.8850380182266235,"volume":290437197,"complete":true},{"date":"2024-06-08","close":0.830735981464386,"adjusted":0.830735981464386,"volume":145888882,"complete":true},{"date":"2024-06-09","close":0.8304700255393982,"adjusted":0.8304700255393982,"volume":96086435,"complete":true},{"date":"2024-06-10","close":0.77013099193573,"adjusted":0.77013099193573,"volume":139868880,"complete":true},{"date":"2024-06-11","close":0.7093930244445801,"adjusted":0.7093930244445801,"volume":181456555,"complete":true},{"date":"2024-06-12","close":0.7301139831542969,"adjusted":0.7301139831542969,"volume":178152432,"complete":true},{"date":"2024-06-13","close":0.6964880228042603,"adjusted":0.6964880228042603,"volume":100019475,"complete":true},{"date":"2024-06-14","close":0.7110810279846191,"adjusted":0.7110810279846191,"volume":113997362,"complete":true},{"date":"2024-06-15","close":0.7470499873161316,"adjusted":0.7470499873161316,"volume":76940974,"complete":true},{"date":"2024-06-16","close":0.7658460140228271,"adjusted":0.7658460140228271,"volume":80600590,"complete":true},{"date":"2024-06-17","close":0.6761599779129028,"adjusted":0.6761599779129028,"volume":152999625,"complete":true},{"date":"2024-06-18","close":0.6281409859657288,"adjusted":0.6281409859657288,"volume":219088846,"complete":true},{"date":"2024-06-19","close":0.6334050297737122,"adjusted":0.6334050297737122,"volume":140010821,"complete":true},{"date":"2024-06-20","close":0.6118659973144531,"adjusted":0.6118659973144531,"volume":116942087,"complete":true},{"date":"2024-06-21","close":0.599295973777771,"adjusted":0.599295973777771,"volume":81316170,"complete":true},{"date":"2024-06-22","close":0.6018949747085571,"adjusted":0.6018949747085571,"volume":46442151,"complete":true},{"date":"2024-06-23","close":0.5669490098953247,"adjusted":0.5669490098953247,"volume":53774727,"complete":true},{"date":"2024-06-24","close":0.5589939951896667,"adjusted":0.5589939951896667,"volume":111205308,"complete":true},{"date":"2024-06-25","close":0.573049008846283,"adjusted":0.573049008846283,"volume":72497272,"complete":true},{"date":"2024-06-26","close":0.5585169792175293,"adjusted":0.5585169792175293,"volume":75424114,"complete":true},{"date":"2024-06-27","close":0.5594249963760376,"adjusted":0.5594249963760376,"volume":67721261,"complete":true},{"date":"2024-06-28","close":0.5113419890403748,"adjusted":0.5113419890403748,"volume":71075812,"complete":true},{"date":"2024-06-29","close":0.4879319965839386,"adjusted":0.4879319965839386,"volume":45301854,"complete":true},{"date":"2024-06-30","close":0.5317310094833374,"adjusted":0.5317310094833374,"volume":49792952,"complete":true},{"date":"2024-07-01","close":0.505282998085022,"adjusted":0.505282998085022,"volume":63421427,"complete":true},{"date":"2024-07-02","close":0.5116680264472961,"adjusted":0.5116680264472961,"volume":53931830,"complete":true},{"date":"2024-07-03","close":0.4606960117816925,"adjusted":0.4606960117816925,"volume":77917438,"complete":true},{"date":"2024-07-04","close":0.40463998913764954,"adjusted":0.40463998913764954,"volume":89717035,"complete":true},{"date":"2024-07-05","close":0.37745600938796997,"adjusted":0.37745600938796997,"volume":126629352,"complete":true},{"date":"2024-07-06","close":0.4123989939689636,"adjusted":0.4123989939689636,"volume":63402334,"complete":true},{"date":"2024-07-07","close":0.3776099979877472,"adjusted":0.3776099979877472,"volume":72371057,"complete":true},{"date":"2024-07-08","close":0.4042139947414398,"adjusted":0.4042139947414398,"volume":112813362,"complete":true},{"date":"2024-07-09","close":0.423117995262146,"adjusted":0.423117995262146,"volume":66279875,"complete":true},{"date":"2024-07-10","close":0.4152730107307434,"adjusted":0.4152730107307434,"volume":66745664,"complete":true},{"date":"2024-07-11","close":0.39358800649642944,"adjusted":0.39358800649642944,"volume":63878691,"complete":true},{"date":"2024-07-12","close":0.39586400985717773,"adjusted":0.39586400985717773,"volume":73321079,"complete":true},{"date":"2024-07-13","close":0.3999139964580536,"adjusted":0.3999139964580536,"volume":47038586,"complete":true},{"date":"2024-07-14","close":0.3992690145969391,"adjusted":0.3992690145969391,"volume":58592426,"complete":true},{"date":"2024-07-15","close":0.4821679890155792,"adjusted":0.4821679890155792,"volume":126299160,"complete":true},{"date":"2024-07-16","close":0.4642139971256256,"adjusted":0.4642139971256256,"volume":115039297,"complete":true},{"date":"2024-07-17","close":0.4578630030155182,"adjusted":0.4578630030155182,"volume":99149417,"complete":true},{"date":"2024-07-18","close":0.48964399099349976,"adjusted":0.48964399099349976,"volume":103562043,"complete":true},{"date":"2024-07-19","close":0.4876079857349396,"adjusted":0.4876079857349396,"volume":84801794,"complete":true},{"date":"2024-07-20","close":0.5018119812011719,"adjusted":0.5018119812011719,"volume":62635848,"complete":true},{"date":"2024-07-21","close":0.49116501212120056,"adjusted":0.49116501212120056,"volume":65936023,"complete":true},{"date":"2024-07-22","close":0.43306100368499756,"adjusted":0.43306100368499756,"volume":76535378,"complete":true},{"date":"2024-07-23","close":0.4565339982509613,"adjusted":0.4565339982509613,"volume":122763595,"complete":true},{"date":"2024-07-24","close":0.45464301109313965,"adjusted":0.45464301109313965,"volume":155990476,"complete":true},{"date":"2024-07-25","close":0.4282839894294739,"adjusted":0.4282839894294739,"volume":86978458,"complete":true},{"date":"2024-07-26","close":0.4650000035762787,"adjusted":0.4650000035762787,"volume":66950770,"complete":true},{"date":"2024-07-27","close":0.4692719876766205,"adjusted":0.4692719876766205,"volume":53610303,"complete":true},{"date":"2024-07-28","close":0.4483250081539154,"adjusted":0.4483250081539154,"volume":41775205,"complete":true},{"date":"2024-07-29","close":0.4398219883441925,"adjusted":0.4398219883441925,"volume":61987745,"complete":true},{"date":"2024-07-30","close":0.4122389853000641,"adjusted":0.4122389853000641,"volume":49723960,"complete":true},{"date":"2024-07-31","close":0.4000680148601532,"adjusted":0.4000680148601532,"volume":56129324,"complete":true},{"date":"2024-08-01","close":0.396369993686676,"adjusted":0.396369993686676,"volume":67160670,"complete":true},{"date":"2024-08-02","close":0.35095399618148804,"adjusted":0.35095399618148804,"volume":64620296,"complete":true},{"date":"2024-08-03","close":0.3140240013599396,"adjusted":0.3140240013599396,"volume":61491820,"complete":true},{"date":"2024-08-04","close":0.2919279932975769,"adjusted":0.2919279932975769,"volume":71978373,"complete":true},{"date":"2024-08-05","close":0.2607629895210266,"adjusted":0.2607629895210266,"volume":140059535,"complete":true},{"date":"2024-08-06","close":0.275162011384964,"adjusted":0.275162011384964,"volume":62959144,"complete":true},{"date":"2024-08-07","close":0.26119300723075867,"adjusted":0.26119300723075867,"volume":55537732,"complete":true},{"date":"2024-08-08","close":0.3123979866504669,"adjusted":0.3123979866504669,"volume":51039493,"complete":true},{"date":"2024-08-09","close":0.31182798743247986,"adjusted":0.31182798743247986,"volume":47732463,"complete":true},{"date":"2024-08-10","close":0.31988999247550964,"adjusted":0.31988999247550964,"volume":39024468,"complete":true},{"date":"2024-08-11","close":0.2939470112323761,"adjusted":0.2939470112323761,"volume":38818570,"complete":true},{"date":"2024-08-12","close":0.32973599433898926,"adjusted":0.32973599433898926,"volume":86350396,"complete":true},{"date":"2024-08-13","close":0.34031298756599426,"adjusted":0.34031298756599426,"volume":52847939,"complete":true},{"date":"2024-08-14","close":0.32496199011802673,"adjusted":0.32496199011802673,"volume":46835598,"complete":true},{"date":"2024-08-15","close":0.3048740029335022,"adjusted":0.3048740029335022,"volume":53058569,"complete":true},{"date":"2024-08-16","close":0.29996299743652344,"adjusted":0.29996299743652344,"volume":46526123,"complete":true},{"date":"2024-08-17","close":0.2988539934158325,"adjusted":0.2988539934158325,"volume":29247043,"complete":true},{"date":"2024-08-18","close":0.2915090024471283,"adjusted":0.2915090024471283,"volume":39276683,"complete":true},{"date":"2024-08-19","close":0.28591498732566833,"adjusted":0.28591498732566833,"volume":47722225,"complete":true},{"date":"2024-08-20","close":0.2949039936065674,"adjusted":0.2949039936065674,"volume":43349917,"complete":true},{"date":"2024-08-21","close":0.30376601219177246,"adjusted":0.30376601219177246,"volume":40704523,"complete":true},{"date":"2024-08-22","close":0.304747998714447,"adjusted":0.304747998714447,"volume":32105104,"complete":true},{"date":"2024-08-23","close":0.36060699820518494,"adjusted":0.36060699820518494,"volume":77996760,"complete":true},{"date":"2024-08-24","close":0.3691540062427521,"adjusted":0.3691540062427521,"volume":62455657,"complete":true},{"date":"2024-08-25","close":0.34852099418640137,"adjusted":0.34852099418640137,"volume":53831959,"complete":true},{"date":"2024-08-26","close":0.3125320076942444,"adjusted":0.3125320076942444,"volume":53765456,"complete":true},{"date":"2024-08-27","close":0.2727400064468384,"adjusted":0.2727400064468384,"volume":62901988,"complete":true},{"date":"2024-08-28","close":0.2543169856071472,"adjusted":0.2543169856071472,"volume":79802494,"complete":true},{"date":"2024-08-29","close":0.24244500696659088,"adjusted":0.24244500696659088,"volume":67418188,"complete":true},{"date":"2024-08-30","close":0.24146200716495514,"adjusted":0.24146200716495514,"volume":56653604,"complete":true},{"date":"2024-08-31","close":0.2376829981803894,"adjusted":0.2376829981803894,"volume":27901158,"complete":true},{"date":"2024-09-01","close":0.2225950062274933,"adjusted":0.2225950062274933,"volume":41401276,"complete":true},{"date":"2024-09-02","close":0.23868699371814728,"adjusted":0.23868699371814728,"volume":50563372,"complete":true},{"date":"2024-09-03","close":0.21927599608898163,"adjusted":0.21927599608898163,"volume":37655919,"complete":true},{"date":"2024-09-04","close":0.2215140014886856,"adjusted":0.2215140014886856,"volume":56580371,"complete":true},{"date":"2024-09-05","close":0.20752200484275818,"adjusted":0.20752200484275818,"volume":61543894,"complete":true},{"date":"2024-09-06","close":0.20452000200748444,"adjusted":0.20452000200748444,"volume":68869912,"complete":true},{"date":"2024-09-07","close":0.2104009985923767,"adjusted":0.2104009985923767,"volume":28711877,"complete":true},{"date":"2024-09-08","close":0.22000299394130707,"adjusted":0.22000299394130707,"volume":34486468,"complete":true},{"date":"2024-09-09","close":0.23462000489234924,"adjusted":0.23462000489234924,"volume":48495212,"complete":true},{"date":"2024-09-10","close":0.2283100038766861,"adjusted":0.2283100038766861,"volume":54182156,"complete":true},{"date":"2024-09-11","close":0.2119469940662384,"adjusted":0.2119469940662384,"volume":61313527,"complete":true},{"date":"2024-09-12","close":0.211994007229805,"adjusted":0.211994007229805,"volume":66299495,"complete":true},{"date":"2024-09-13","close":0.21960799396038055,"adjusted":0.21960799396038055,"volume":64427682,"complete":true},{"date":"2024-09-14","close":0.2226320058107376,"adjusted":0.2226320058107376,"volume":38537588,"complete":true},{"date":"2024-09-15","close":0.21235500276088715,"adjusted":0.21235500276088715,"volume":41821763,"complete":true},{"date":"2024-09-16","close":0.20971299707889557,"adjusted":0.20971299707889557,"volume":43258452,"complete":true},{"date":"2024-09-17","close":0.22749799489974976,"adjusted":0.22749799489974976,"volume":46754811,"complete":true},{"date":"2024-09-18","close":0.2349579930305481,"adjusted":0.2349579930305481,"volume":54742918,"complete":true},{"date":"2024-09-19","close":0.2485000044107437,"adjusted":0.2485000044107437,"volume":52637709,"complete":true},{"date":"2024-09-20","close":0.26267001032829285,"adjusted":0.26267001032829285,"volume":67678648,"complete":true},{"date":"2024-09-21","close":0.2890790104866028,"adjusted":0.2890790104866028,"volume":58925765,"complete":true},{"date":"2024-09-22","close":0.27455100417137146,"adjusted":0.27455100417137146,"volume":69121952,"complete":true},{"date":"2024-09-23","close":0.28073200583457947,"adjusted":0.28073200583457947,"volume":67652960,"complete":true},{"date":"2024-09-24","close":0.32210099697113037,"adjusted":0.32210099697113037,"volume":141215071,"complete":true},{"date":"2024-09-25","close":0.31342801451683044,"adjusted":0.31342801451683044,"volume":77172625,"complete":true},{"date":"2024-09-26","close":0.36427000164985657,"adjusted":0.36427000164985657,"volume":201296614,"complete":true},{"date":"2024-09-27","close":0.3596920073032379,"adjusted":0.3596920073032379,"volume":83575681,"complete":true},{"date":"2024-09-28","close":0.3693070113658905,"adjusted":0.3693070113658905,"volume":57786128,"complete":true},{"date":"2024-09-29","close":0.39363500475883484,"adjusted":0.39363500475883484,"volume":107940168,"complete":true},{"date":"2024-09-30","close":0.36740800738334656,"adjusted":0.36740800738334656,"volume":161036369,"complete":true},{"date":"2024-10-01","close":0.35436201095581055,"adjusted":0.35436201095581055,"volume":154326805,"complete":true},{"date":"2024-10-02","close":0.3213939964771271,"adjusted":0.3213939964771271,"volume":130374117,"complete":true},{"date":"2024-10-03","close":0.28089600801467896,"adjusted":0.28089600801467896,"volume":134138145,"complete":true},{"date":"2024-10-04","close":0.309908002614975,"adjusted":0.309908002614975,"volume":97090377,"complete":true},{"date":"2024-10-05","close":0.2862350046634674,"adjusted":0.2862350046634674,"volume":60445308,"complete":true},{"date":"2024-10-06","close":0.2947309911251068,"adjusted":0.2947309911251068,"volume":59909885,"complete":true},{"date":"2024-10-07","close":0.28422901034355164,"adjusted":0.28422901034355164,"volume":109987664,"complete":true},{"date":"2024-10-08","close":0.28358298540115356,"adjusted":0.28358298540115356,"volume":81357516,"complete":true},{"date":"2024-10-09","close":0.26903200149536133,"adjusted":0.26903200149536133,"volume":70544786,"complete":true},{"date":"2024-10-10","close":0.2709659934043884,"adjusted":0.2709659934043884,"volume":82399851,"complete":true},{"date":"2024-10-11","close":0.34123900532722473,"adjusted":0.34123900532722473,"volume":215907480,"complete":true},{"date":"2024-10-12","close":0.3301999866962433,"adjusted":0.3301999866962433,"volume":107639724,"complete":true},{"date":"2024-10-13","close":0.35659998655319214,"adjusted":0.35659998655319214,"volume":173707318,"complete":true},{"date":"2024-10-14","close":0.4095830023288727,"adjusted":0.4095830023288727,"volume":263109145,"complete":true},{"date":"2024-10-15","close":0.4091860055923462,"adjusted":0.4091860055923462,"volume":340258418,"complete":true},{"date":"2024-10-16","close":0.39945200085639954,"adjusted":0.39945200085639954,"volume":218231705,"complete":true},{"date":"2024-10-17","close":0.3744550049304962,"adjusted":0.3744550049304962,"volume":150601861,"complete":true},{"date":"2024-10-18","close":0.41506001353263855,"adjusted":0.41506001353263855,"volume":200659370,"complete":true},{"date":"2024-10-19","close":0.40216800570487976,"adjusted":0.40216800570487976,"volume":102274536,"complete":true},{"date":"2024-10-20","close":0.4095039963722229,"adjusted":0.4095039963722229,"volume":111265456,"complete":true},{"date":"2024-10-21","close":0.39023199677467346,"adjusted":0.39023199677467346,"volume":147155908,"complete":true},{"date":"2024-10-22","close":0.3854990005493164,"adjusted":0.3854990005493164,"volume":95443791,"complete":true},{"date":"2024-10-23","close":0.3645380139350891,"adjusted":0.3645380139350891,"volume":78300090,"complete":true},{"date":"2024-10-24","close":0.3906480073928833,"adjusted":0.3906480073928833,"volume":109212221,"complete":true},{"date":"2024-10-25","close":0.35202300548553467,"adjusted":0.35202300548553467,"volume":181808335,"complete":true},{"date":"2024-10-26","close":0.3575969934463501,"adjusted":0.3575969934463501,"volume":72400353,"complete":true},{"date":"2024-10-27","close":0.3628779947757721,"adjusted":0.3628779947757721,"volume":58170009,"complete":true},{"date":"2024-10-28","close":0.372175008058548,"adjusted":0.372175008058548,"volume":132134822,"complete":true},{"date":"2024-10-29","close":0.38429901003837585,"adjusted":0.38429901003837585,"volume":134953332,"complete":true},{"date":"2024-10-30","close":0.36225399374961853,"adjusted":0.36225399374961853,"volume":144552646,"complete":true},{"date":"2024-10-31","close":0.3622890114784241,"adjusted":0.3622890114784241,"volume":136842621,"complete":true},{"date":"2024-11-01","close":0.3679119944572449,"adjusted":0.3679119944572449,"volume":174987860,"complete":true},{"date":"2024-11-02","close":0.36102399230003357,"adjusted":0.36102399230003357,"volume":68776082,"complete":true},{"date":"2024-11-03","close":0.33843401074409485,"adjusted":0.33843401074409485,"volume":132876696,"complete":true},{"date":"2024-11-04","close":0.3290799856185913,"adjusted":0.3290799856185913,"volume":101170407,"complete":true},{"date":"2024-11-05","close":0.35089799761772156,"adjusted":0.35089799761772156,"volume":118435535,"complete":true},{"date":"2024-11-06","close":0.4821789860725403,"adjusted":0.4821789860725403,"volume":356806750,"complete":true},{"date":"2024-11-07","close":0.509319007396698,"adjusted":0.509319007396698,"volume":540678024,"complete":true},{"date":"2024-11-08","close":0.49877500534057617,"adjusted":0.49877500534057617,"volume":383948999,"complete":true},{"date":"2024-11-09","close":0.5492569804191589,"adjusted":0.5492569804191589,"volume":385544766,"complete":true},{"date":"2024-11-10","close":0.5554580092430115,"adjusted":0.5554580092430115,"volume":664041301,"complete":true},{"date":"2024-11-11","close":0.6243199706077576,"adjusted":0.6243199706077576,"volume":1086135436,"complete":true},{"date":"2024-11-12","close":0.6045250296592712,"adjusted":0.6045250296592712,"volume":607136505,"complete":true},{"date":"2024-11-13","close":0.5905389785766602,"adjusted":0.5905389785766602,"volume":555617336,"complete":true},{"date":"2024-11-14","close":0.5392559766769409,"adjusted":0.5392559766769409,"volume":375489354,"complete":true},{"date":"2024-11-15","close":0.5397729873657227,"adjusted":0.5397729873657227,"volume":474983666,"complete":true},{"date":"2024-11-16","close":0.5529249906539917,"adjusted":0.5529249906539917,"volume":286396867,"complete":true},{"date":"2024-11-17","close":0.5543919801712036,"adjusted":0.5543919801712036,"volume":389613761,"complete":true},{"date":"2024-11-18","close":0.5791339874267578,"adjusted":0.5791339874267578,"volume":442817820,"complete":true},{"date":"2024-11-19","close":0.5361089706420898,"adjusted":0.5361089706420898,"volume":230530219,"complete":true},{"date":"2024-11-20","close":0.5163760185241699,"adjusted":0.5163760185241699,"volume":245627194,"complete":true},{"date":"2024-11-21","close":0.5923879742622375,"adjusted":0.5923879742622375,"volume":379421763,"complete":true},{"date":"2024-11-22","close":0.596763014793396,"adjusted":0.596763014793396,"volume":350344770,"complete":true},{"date":"2024-11-23","close":0.666858971118927,"adjusted":0.666858971118927,"volume":559516022,"complete":true},{"date":"2024-11-24","close":0.6810709834098816,"adjusted":0.6810709834098816,"volume":430179888,"complete":true},{"date":"2024-11-25","close":0.631322979927063,"adjusted":0.631322979927063,"volume":435702914,"complete":true},{"date":"2024-11-26","close":0.601302981376648,"adjusted":0.601302981376648,"volume":455965636,"complete":true},{"date":"2024-11-27","close":0.7054669857025146,"adjusted":0.7054669857025146,"volume":492110285,"complete":true},{"date":"2024-11-28","close":0.7099270224571228,"adjusted":0.7099270224571228,"volume":464768681,"complete":true},{"date":"2024-11-29","close":0.791100025177002,"adjusted":0.791100025177002,"volume":400255846,"complete":true},{"date":"2024-11-30","close":0.8419790267944336,"adjusted":0.8419790267944336,"volume":411617333,"complete":true},{"date":"2024-12-01","close":0.8221210241317749,"adjusted":0.8221210241317749,"volume":426818261,"complete":true},{"date":"2024-12-02","close":0.8054850101470947,"adjusted":0.8054850101470947,"volume":560445867,"complete":true},{"date":"2024-12-03","close":0.8170509934425354,"adjusted":0.8170509934425354,"volume":580958207,"complete":true},{"date":"2024-12-04","close":0.908627986907959,"adjusted":0.908627986907959,"volume":866657586,"complete":true},{"date":"2024-12-05","close":0.9821760058403015,"adjusted":0.9821760058403015,"volume":792891424,"complete":true},{"date":"2024-12-06","close":1.049489974975586,"adjusted":1.049489974975586,"volume":747061484,"complete":true},{"date":"2024-12-07","close":1.0517840385437012,"adjusted":1.0517840385437012,"volume":460677585,"complete":true},{"date":"2024-12-08","close":1.020753026008606,"adjusted":1.020753026008606,"volume":442596770,"complete":true},{"date":"2024-12-09","close":1.008254051208496,"adjusted":1.008254051208496,"volume":982917561,"complete":true},{"date":"2024-12-10","close":0.9067280292510986,"adjusted":0.9067280292510986,"volume":1151064102,"complete":true},{"date":"2024-12-11","close":1.0443910360336304,"adjusted":1.0443910360336304,"volume":723711324,"complete":true},{"date":"2024-12-12","close":1.0360629558563232,"adjusted":1.0360629558563232,"volume":638758231,"complete":true},{"date":"2024-12-13","close":0.9794610142707825,"adjusted":0.9794610142707825,"volume":413030495,"complete":true},{"date":"2024-12-14","close":1.1514509916305542,"adjusted":1.1514509916305542,"volume":658853494,"complete":true},{"date":"2024-12-15","close":1.2430850267410278,"adjusted":1.2430850267410278,"volume":966010586,"complete":true},{"date":"2024-12-16","close":1.1837079524993896,"adjusted":1.1837079524993896,"volume":781695735,"complete":true},{"date":"2024-12-17","close":1.1102570295333862,"adjusted":1.1102570295333862,"volume":390080513,"complete":true},{"date":"2024-12-18","close":1.0794240236282349,"adjusted":1.0794240236282349,"volume":827418334,"complete":true},{"date":"2024-12-19","close":0.9592800140380859,"adjusted":0.9592800140380859,"volume":1159331113,"complete":true},{"date":"2024-12-20","close":1.1834830045700073,"adjusted":1.1834830045700073,"volume":1436922568,"complete":true},{"date":"2024-12-21","close":1.0106110572814941,"adjusted":1.0106110572814941,"volume":895037741,"complete":true},{"date":"2024-12-22","close":1.0280770063400269,"adjusted":1.0280770063400269,"volume":634016887,"complete":true},{"date":"2024-12-23","close":1.074681043624878,"adjusted":1.074681043624878,"volume":709634309,"complete":true},{"date":"2024-12-24","close":1.0549620389938354,"adjusted":1.0549620389938354,"volume":488269158,"complete":true},{"date":"2024-12-25","close":1.0265220403671265,"adjusted":1.0265220403671265,"volume":332623981,"complete":true},{"date":"2024-12-26","close":0.9252510070800781,"adjusted":0.9252510070800781,"volume":370145924,"complete":true},{"date":"2024-12-27","close":0.9032629728317261,"adjusted":0.9032629728317261,"volume":326546291,"complete":true},{"date":"2024-12-28","close":0.9443070292472839,"adjusted":0.9443070292472839,"volume":239643062,"complete":true},{"date":"2024-12-29","close":0.943153977394104,"adjusted":0.943153977394104,"volume":266264020,"complete":true},{"date":"2024-12-30","close":0.9518129825592041,"adjusted":0.9518129825592041,"volume":509120388,"complete":true},{"date":"2024-12-31","close":0.9077360033988953,"adjusted":0.9077360033988953,"volume":231103059,"complete":true},{"date":"2025-01-01","close":0.9575139880180359,"adjusted":0.9575139880180359,"volume":216205390,"complete":true},{"date":"2025-01-02","close":1.0321420431137085,"adjusted":1.0321420431137085,"volume":409430823,"complete":true},{"date":"2025-01-03","close":1.2154710292816162,"adjusted":1.2154710292816162,"volume":649568938,"complete":true},{"date":"2025-01-04","close":1.2320770025253296,"adjusted":1.2320770025253296,"volume":510088434,"complete":true},{"date":"2025-01-05","close":1.2519700527191162,"adjusted":1.2519700527191162,"volume":580721009,"complete":true},{"date":"2025-01-06","close":1.173449993133545,"adjusted":1.173449993133545,"volume":522190812,"complete":true},{"date":"2025-01-07","close":1.0358619689941406,"adjusted":1.0358619689941406,"volume":593314298,"complete":true},{"date":"2025-01-08","close":0.9749410152435303,"adjusted":0.9749410152435303,"volume":597651196,"complete":true},{"date":"2025-01-09","close":0.9014459848403931,"adjusted":0.9014459848403931,"volume":610012638,"complete":true},{"date":"2025-01-10","close":0.9112849831581116,"adjusted":0.9112849831581116,"volume":579707519,"complete":true},{"date":"2025-01-11","close":0.906673014163971,"adjusted":0.906673014163971,"volume":385607377,"complete":true},{"date":"2025-01-12","close":0.8780159950256348,"adjusted":0.8780159950256348,"volume":311119738,"complete":true},{"date":"2025-01-13","close":0.7986429929733276,"adjusted":0.7986429929733276,"volume":711846740,"complete":true},{"date":"2025-01-14","close":0.8293740153312683,"adjusted":0.8293740153312683,"volume":447341970,"complete":true},{"date":"2025-01-15","close":0.9438760280609131,"adjusted":0.9438760280609131,"volume":683506731,"complete":true},{"date":"2025-01-16","close":0.9139419794082642,"adjusted":0.9139419794082642,"volume":542214873,"complete":true},{"date":"2025-01-17","close":0.9876160025596619,"adjusted":0.9876160025596619,"volume":515800926,"complete":true},{"date":"2025-01-18","close":0.8814389705657959,"adjusted":0.8814389705657959,"volume":679431193,"complete":true},{"date":"2025-01-19","close":0.8466290235519409,"adjusted":0.8466290235519409,"volume":1044194453,"complete":true},{"date":"2025-01-20","close":0.8790709972381592,"adjusted":0.8790709972381592,"volume":1359311705,"complete":true},{"date":"2025-01-21","close":0.9345420002937317,"adjusted":0.9345420002937317,"volume":801409326,"complete":true},{"date":"2025-01-22","close":0.8538900017738342,"adjusted":0.8538900017738342,"volume":474824776,"complete":true},{"date":"2025-01-23","close":0.8501999974250793,"adjusted":0.8501999974250793,"volume":528332121,"complete":true},{"date":"2025-01-24","close":0.8441339731216431,"adjusted":0.8441339731216431,"volume":629129958,"complete":true},{"date":"2025-01-25","close":0.8556870222091675,"adjusted":0.8556870222091675,"volume":300350658,"complete":true},{"date":"2025-01-26","close":0.7792829871177673,"adjusted":0.7792829871177673,"volume":311509268,"complete":true},{"date":"2025-01-27","close":0.749809980392456,"adjusted":0.749809980392456,"volume":497558519,"complete":true},{"date":"2025-01-28","close":0.6588129997253418,"adjusted":0.6588129997253418,"volume":255155673,"complete":true},{"date":"2025-01-29","close":0.6813650131225586,"adjusted":0.6813650131225586,"volume":362727184,"complete":true},{"date":"2025-01-30","close":0.7589759826660156,"adjusted":0.7589759826660156,"volume":414287607,"complete":true},{"date":"2025-01-31","close":0.7635959982872009,"adjusted":0.7635959982872009,"volume":420144915,"complete":true},{"date":"2025-02-01","close":0.6766039729118347,"adjusted":0.6766039729118347,"volume":261770948,"complete":true},{"date":"2025-02-02","close":0.5811820030212402,"adjusted":0.5811820030212402,"volume":443127400,"complete":true},{"date":"2025-02-03","close":0.6796320080757141,"adjusted":0.6796320080757141,"volume":996384156,"complete":true},{"date":"2025-02-04","close":0.6084480285644531,"adjusted":0.6084480285644531,"volume":452075815,"complete":true},{"date":"2025-02-05","close":0.5490700006484985,"adjusted":0.5490700006484985,"volume":289611231,"complete":true},{"date":"2025-02-06","close":0.4730199873447418,"adjusted":0.4730199873447418,"volume":325887345,"complete":true},{"date":"2025-02-07","close":0.4943400025367737,"adjusted":0.4943400025367737,"volume":418290601,"complete":true},{"date":"2025-02-08","close":0.5231199860572815,"adjusted":0.5231199860572815,"volume":225714042,"complete":true},{"date":"2025-02-09","close":0.477308988571167,"adjusted":0.477308988571167,"volume":196736451,"complete":true},{"date":"2025-02-10","close":0.4769990146160126,"adjusted":0.4769990146160126,"volume":254989824,"complete":true},{"date":"2025-02-11","close":0.4425300061702728,"adjusted":0.4425300061702728,"volume":284580322,"complete":true},{"date":"2025-02-12","close":0.45012998580932617,"adjusted":0.45012998580932617,"volume":289890907,"complete":true},{"date":"2025-02-13","close":0.4500519931316376,"adjusted":0.4500519931316376,"volume":281339185,"complete":true},{"date":"2025-02-14","close":0.48616600036621094,"adjusted":0.48616600036621094,"volume":229200708,"complete":true},{"date":"2025-02-15","close":0.45642098784446716,"adjusted":0.45642098784446716,"volume":150232591,"complete":true},{"date":"2025-02-16","close":0.4496909976005554,"adjusted":0.4496909976005554,"volume":97659306,"complete":true},{"date":"2025-02-17","close":0.45511001348495483,"adjusted":0.45511001348495483,"volume":197039689,"complete":true},{"date":"2025-02-18","close":0.4220229983329773,"adjusted":0.4220229983329773,"volume":191279003,"complete":true},{"date":"2025-02-19","close":0.39542099833488464,"adjusted":0.39542099833488464,"volume":177081632,"complete":true},{"date":"2025-02-20","close":0.4198620021343231,"adjusted":0.4198620021343231,"volume":156812156,"complete":true},{"date":"2025-02-21","close":0.45980000495910645,"adjusted":0.45980000495910645,"volume":500612795,"complete":true},{"date":"2025-02-22","close":0.44785401225090027,"adjusted":0.44785401225090027,"volume":243813811,"complete":true},{"date":"2025-02-23","close":0.4425539970397949,"adjusted":0.4425539970397949,"volume":177105897,"complete":true},{"date":"2025-02-24","close":0.3753040134906769,"adjusted":0.3753040134906769,"volume":264049262,"complete":true},{"date":"2025-02-25","close":0.40702998638153076,"adjusted":0.40702998638153076,"volume":426531876,"complete":true},{"date":"2025-02-26","close":0.4255949854850769,"adjusted":0.4255949854850769,"volume":285790541,"complete":true},{"date":"2025-02-27","close":0.4150319993495941,"adjusted":0.4150319993495941,"volume":203192305,"complete":true},{"date":"2025-02-28","close":0.4137069880962372,"adjusted":0.4137069880962372,"volume":271529895,"complete":true},{"date":"2025-03-01","close":0.40078601241111755,"adjusted":0.40078601241111755,"volume":139077763,"complete":true},{"date":"2025-03-02","close":0.47355398535728455,"adjusted":0.47355398535728455,"volume":455942931,"complete":true},{"date":"2025-03-03","close":0.36317500472068787,"adjusted":0.36317500472068787,"volume":356016996,"complete":true},{"date":"2025-03-04","close":0.38258400559425354,"adjusted":0.38258400559425354,"volume":335689485,"complete":true},{"date":"2025-03-05","close":0.34349000453948975,"adjusted":0.34349000453948975,"volume":364707855,"complete":true},{"date":"2025-03-06","close":0.3649100065231323,"adjusted":0.3649100065231323,"volume":763814913,"complete":true},{"date":"2025-03-07","close":0.42814698815345764,"adjusted":0.42814698815345764,"volume":752644984,"complete":true},{"date":"2025-03-08","close":0.4422689974308014,"adjusted":0.4422689974308014,"volume":378215460,"complete":true},{"date":"2025-03-09","close":0.4214699864387512,"adjusted":0.4214699864387512,"volume":251681771,"complete":true},{"date":"2025-03-10","close":0.41598600149154663,"adjusted":0.41598600149154663,"volume":539590566,"complete":true},{"date":"2025-03-11","close":0.38940098881721497,"adjusted":0.38940098881721497,"volume":365999562,"complete":true},{"date":"2025-03-12","close":0.37060999870300293,"adjusted":0.37060999870300293,"volume":261136880,"complete":true},{"date":"2025-03-13","close":0.339123010635376,"adjusted":0.339123010635376,"volume":230828043,"complete":true},{"date":"2025-03-14","close":0.34947898983955383,"adjusted":0.34947898983955383,"volume":254083916,"complete":true},{"date":"2025-03-15","close":0.37160301208496094,"adjusted":0.37160301208496094,"volume":154401573,"complete":true},{"date":"2025-03-16","close":0.35865798592567444,"adjusted":0.35865798592567444,"volume":141514251,"complete":true},{"date":"2025-03-17","close":0.37720298767089844,"adjusted":0.37720298767089844,"volume":188964446,"complete":true},{"date":"2025-03-18","close":0.36748000979423523,"adjusted":0.36748000979423523,"volume":119267989,"complete":true},{"date":"2025-03-19","close":0.3938870131969452,"adjusted":0.3938870131969452,"volume":190572176,"complete":true},{"date":"2025-03-20","close":0.3833869993686676,"adjusted":0.3833869993686676,"volume":119203871,"complete":true},{"date":"2025-03-21","close":0.35047000646591187,"adjusted":0.35047000646591187,"volume":123066760,"complete":true},{"date":"2025-03-22","close":0.3548229932785034,"adjusted":0.3548229932785034,"volume":101697850,"complete":true},{"date":"2025-03-23","close":0.3695620000362396,"adjusted":0.3695620000362396,"volume":94022714,"complete":true},{"date":"2025-03-24","close":0.4085730016231537,"adjusted":0.4085730016231537,"volume":215853800,"complete":true},{"date":"2025-03-25","close":0.4241879880428314,"adjusted":0.4241879880428314,"volume":232504767,"complete":true},{"date":"2025-03-26","close":0.40875500440597534,"adjusted":0.40875500440597534,"volume":199665400,"complete":true},{"date":"2025-03-27","close":0.4301089942455292,"adjusted":0.4301089942455292,"volume":207794338,"complete":true},{"date":"2025-03-28","close":0.38531699776649475,"adjusted":0.38531699776649475,"volume":162614790,"complete":true},{"date":"2025-03-29","close":0.36376500129699707,"adjusted":0.36376500129699707,"volume":113629112,"complete":true},{"date":"2025-03-30","close":0.369051992893219,"adjusted":0.369051992893219,"volume":90744684,"complete":true},{"date":"2025-03-31","close":0.3437809944152832,"adjusted":0.3437809944152832,"volume":145387929,"complete":true},{"date":"2025-04-01","close":0.36995598673820496,"adjusted":0.36995598673820496,"volume":164173354,"complete":true},{"date":"2025-04-02","close":0.3348489999771118,"adjusted":0.3348489999771118,"volume":242303506,"complete":true},{"date":"2025-04-03","close":0.31356900930404663,"adjusted":0.31356900930404663,"volume":230258167,"complete":true},{"date":"2025-04-04","close":0.318138986825943,"adjusted":0.318138986825943,"volume":194933175,"complete":true},{"date":"2025-04-05","close":0.3196350038051605,"adjusted":0.3196350038051605,"volume":127048805,"complete":true},{"date":"2025-04-06","close":0.27463498711586,"adjusted":0.27463498711586,"volume":153141390,"complete":true},{"date":"2025-04-07","close":0.29187700152397156,"adjusted":0.29187700152397156,"volume":281037767,"complete":true},{"date":"2025-04-08","close":0.27479198575019836,"adjusted":0.27479198575019836,"volume":126472368,"complete":true},{"date":"2025-04-09","close":0.31634199619293213,"adjusted":0.31634199619293213,"volume":252984670,"complete":true},{"date":"2025-04-10","close":0.30280500650405884,"adjusted":0.30280500650405884,"volume":201269529,"complete":true},{"date":"2025-04-11","close":0.31579598784446716,"adjusted":0.31579598784446716,"volume":132907167,"complete":true},{"date":"2025-04-12","close":0.34169700741767883,"adjusted":0.34169700741767883,"volume":135719749,"complete":true},{"date":"2025-04-13","close":0.3080579936504364,"adjusted":0.3080579936504364,"volume":131851953,"complete":true},{"date":"2025-04-14","close":0.2951200008392334,"adjusted":0.2951200008392334,"volume":145744927,"complete":true},{"date":"2025-04-15","close":0.27341800928115845,"adjusted":0.27341800928115845,"volume":125321991,"complete":true},{"date":"2025-04-16","close":0.27000999450683594,"adjusted":0.27000999450683594,"volume":114094918,"complete":true},{"date":"2025-04-17","close":0.2755900025367737,"adjusted":0.2755900025367737,"volume":88240311,"complete":true},{"date":"2025-04-18","close":0.28110000491142273,"adjusted":0.28110000491142273,"volume":61577020,"complete":true},{"date":"2025-04-19","close":0.2849859893321991,"adjusted":0.2849859893321991,"volume":58211987,"complete":true},{"date":"2025-04-20","close":0.28589698672294617,"adjusted":0.28589698672294617,"volume":64354288,"complete":true},{"date":"2025-04-21","close":0.2876420021057129,"adjusted":0.2876420021057129,"volume":114642465,"complete":true},{"date":"2025-04-22","close":0.32180801033973694,"adjusted":0.32180801033973694,"volume":131705609,"complete":true},{"date":"2025-04-23","close":0.340474009513855,"adjusted":0.340474009513855,"volume":286529482,"complete":true},{"date":"2025-04-24","close":0.35662299394607544,"adjusted":0.35662299394607544,"volume":170755500,"complete":true},{"date":"2025-04-25","close":0.3635439872741699,"adjusted":0.3635439872741699,"volume":198438961,"complete":true},{"date":"2025-04-26","close":0.3653450012207031,"adjusted":0.3653450012207031,"volume":121688937,"complete":true},{"date":"2025-04-27","close":0.3441050052642822,"adjusted":0.3441050052642822,"volume":83311727,"complete":true},{"date":"2025-04-28","close":0.3348439931869507,"adjusted":0.3348439931869507,"volume":134536758,"complete":true},{"date":"2025-04-29","close":0.31033000349998474,"adjusted":0.31033000349998474,"volume":148263705,"complete":true},{"date":"2025-04-30","close":0.31951799988746643,"adjusted":0.31951799988746643,"volume":112355496,"complete":true},{"date":"2025-05-01","close":0.3221060037612915,"adjusted":0.3221060037612915,"volume":170964474,"complete":true},{"date":"2025-05-02","close":0.3074289858341217,"adjusted":0.3074289858341217,"volume":132071590,"complete":true},{"date":"2025-05-03","close":0.29194700717926025,"adjusted":0.29194700717926025,"volume":72706807,"complete":true},{"date":"2025-05-04","close":0.2861109972000122,"adjusted":0.2861109972000122,"volume":60704273,"complete":true},{"date":"2025-05-05","close":0.2616879940032959,"adjusted":0.2616879940032959,"volume":94538935,"complete":true},{"date":"2025-05-06","close":0.2698499858379364,"adjusted":0.2698499858379364,"volume":108211410,"complete":true},{"date":"2025-05-07","close":0.26729899644851685,"adjusted":0.26729899644851685,"volume":94585316,"complete":true},{"date":"2025-05-08","close":0.3396509885787964,"adjusted":0.3396509885787964,"volume":339484751,"complete":true},{"date":"2025-05-09","close":0.3678950071334839,"adjusted":0.3678950071334839,"volume":526490954,"complete":true},{"date":"2025-05-10","close":0.41777700185775757,"adjusted":0.41777700185775757,"volume":324345137,"complete":true},{"date":"2025-05-11","close":0.40749499201774597,"adjusted":0.40749499201774597,"volume":337271762,"complete":true},{"date":"2025-05-12","close":0.3861050009727478,"adjusted":0.3861050009727478,"volume":407972856,"complete":true},{"date":"2025-05-13","close":0.457522988319397,"adjusted":0.457522988319397,"volume":522715093,"complete":true},{"date":"2025-05-14","close":0.40879300236701965,"adjusted":0.40879300236701965,"volume":305709564,"complete":true},{"date":"2025-05-15","close":0.3662779927253723,"adjusted":0.3662779927253723,"volume":353947407,"complete":true},{"date":"2025-05-16","close":0.3789289891719818,"adjusted":0.3789289891719818,"volume":285448323,"complete":true},{"date":"2025-05-17","close":0.34974899888038635,"adjusted":0.34974899888038635,"volume":219422282,"complete":true},{"date":"2025-05-18","close":0.3918769955635071,"adjusted":0.3918769955635071,"volume":298344482,"complete":true},{"date":"2025-05-19","close":0.36968299746513367,"adjusted":0.36968299746513367,"volume":294275475,"complete":true},{"date":"2025-05-20","close":0.3772279918193817,"adjusted":0.3772279918193817,"volume":291341486,"complete":true},{"date":"2025-05-21","close":0.3972330093383789,"adjusted":0.3972330093383789,"volume":385551904,"complete":true},{"date":"2025-05-22","close":0.415803998708725,"adjusted":0.415803998708725,"volume":350941829,"complete":true},{"date":"2025-05-23","close":0.3696669936180115,"adjusted":0.3696669936180115,"volume":375046514,"complete":true},{"date":"2025-05-24","close":0.36883801221847534,"adjusted":0.36883801221847534,"volume":191899522,"complete":true},{"date":"2025-05-25","close":0.3781389892101288,"adjusted":0.3781389892101288,"volume":158074086,"complete":true},{"date":"2025-05-26","close":0.3857940137386322,"adjusted":0.3857940137386322,"volume":199261430,"complete":true},{"date":"2025-05-27","close":0.39743900299072266,"adjusted":0.39743900299072266,"volume":286365259,"complete":true},{"date":"2025-05-28","close":0.38978099822998047,"adjusted":0.38978099822998047,"volume":231728223,"complete":true},{"date":"2025-05-29","close":0.3724820017814636,"adjusted":0.3724820017814636,"volume":268655438,"complete":true},{"date":"2025-05-30","close":0.30094999074935913,"adjusted":0.30094999074935913,"volume":316362223,"complete":true},{"date":"2025-05-31","close":0.30560898780822754,"adjusted":0.30560898780822754,"volume":183516154,"complete":true},{"date":"2025-06-01","close":0.3134259879589081,"adjusted":0.3134259879589081,"volume":113886427,"complete":true},{"date":"2025-06-02","close":0.3257650136947632,"adjusted":0.3257650136947632,"volume":187363026,"complete":true},{"date":"2025-06-03","close":0.33733999729156494,"adjusted":0.33733999729156494,"volume":253780707,"complete":true},{"date":"2025-06-04","close":0.3143880069255829,"adjusted":0.3143880069255829,"volume":248061758,"complete":true},{"date":"2025-06-05","close":0.28512901067733765,"adjusted":0.28512901067733765,"volume":281651816,"complete":true},{"date":"2025-06-06","close":0.2979139983654022,"adjusted":0.2979139983654022,"volume":181620517,"complete":true},{"date":"2025-06-07","close":0.3211759924888611,"adjusted":0.3211759924888611,"volume":216019591,"complete":true},{"date":"2025-06-08","close":0.31678900122642517,"adjusted":0.31678900122642517,"volume":140398609,"complete":true},{"date":"2025-06-09","close":0.3434540033340454,"adjusted":0.3434540033340454,"volume":199762886,"complete":true},{"date":"2025-06-10","close":0.370853990316391,"adjusted":0.370853990316391,"volume":362391884,"complete":true},{"date":"2025-06-11","close":0.3465360105037689,"adjusted":0.3465360105037689,"volume":285644855,"complete":true},{"date":"2025-06-12","close":0.3122760057449341,"adjusted":0.3122760057449341,"volume":225214994,"complete":true},{"date":"2025-06-13","close":0.300121009349823,"adjusted":0.300121009349823,"volume":354760182,"complete":true},{"date":"2025-06-14","close":0.29298898577690125,"adjusted":0.29298898577690125,"volume":101264299,"complete":true},{"date":"2025-06-15","close":0.3029319941997528,"adjusted":0.3029319941997528,"volume":97824540,"complete":true},{"date":"2025-06-16","close":0.2941089868545532,"adjusted":0.2941089868545532,"volume":165540709,"complete":true},{"date":"2025-06-17","close":0.28040599822998047,"adjusted":0.28040599822998047,"volume":216793709,"complete":true},{"date":"2025-06-18","close":0.2851119935512543,"adjusted":0.2851119935512543,"volume":163371283,"complete":true},{"date":"2025-06-19","close":0.28301000595092773,"adjusted":0.28301000595092773,"volume":125080338,"complete":true},{"date":"2025-06-20","close":0.2659350037574768,"adjusted":0.2659350037574768,"volume":170936586,"complete":true},{"date":"2025-06-21","close":0.24899700284004211,"adjusted":0.24899700284004211,"volume":133580935,"complete":true},{"date":"2025-06-22","close":0.23788900673389435,"adjusted":0.23788900673389435,"volume":231858832,"complete":true},{"date":"2025-06-23","close":0.27031800150871277,"adjusted":0.27031800150871277,"volume":221571141,"complete":true},{"date":"2025-06-24","close":0.2686839997768402,"adjusted":0.2686839997768402,"volume":197534182,"complete":true},{"date":"2025-06-25","close":0.25781700015068054,"adjusted":0.25781700015068054,"volume":149470748,"complete":true},{"date":"2025-06-26","close":0.2497120052576065,"adjusted":0.2497120052576065,"volume":157175436,"complete":true},{"date":"2025-06-27","close":0.25378701090812683,"adjusted":0.25378701090812683,"volume":106247685,"complete":true},{"date":"2025-06-28","close":0.2648159861564636,"adjusted":0.2648159861564636,"volume":78505448,"complete":true},{"date":"2025-06-29","close":0.2791770100593567,"adjusted":0.2791770100593567,"volume":111405436,"complete":true},{"date":"2025-06-30","close":0.2663300037384033,"adjusted":0.2663300037384033,"volume":149433600,"complete":true},{"date":"2025-07-01","close":0.25293201208114624,"adjusted":0.25293201208114624,"volume":101013339,"complete":true},{"date":"2025-07-02","close":0.27632999420166016,"adjusted":0.27632999420166016,"volume":176061938,"complete":true},{"date":"2025-07-03","close":0.2761879861354828,"adjusted":0.2761879861354828,"volume":181375511,"complete":true},{"date":"2025-07-04","close":0.25308701395988464,"adjusted":0.25308701395988464,"volume":142861816,"complete":true},{"date":"2025-07-05","close":0.2550700008869171,"adjusted":0.2550700008869171,"volume":69820420,"complete":true},{"date":"2025-07-06","close":0.2619509994983673,"adjusted":0.2619509994983673,"volume":86011145,"complete":true},{"date":"2025-07-07","close":0.25644001364707947,"adjusted":0.25644001364707947,"volume":111905139,"complete":true},{"date":"2025-07-08","close":0.26557499170303345,"adjusted":0.26557499170303345,"volume":110644070,"complete":true},{"date":"2025-07-09","close":0.2876180112361908,"adjusted":0.2876180112361908,"volume":221591410,"complete":true},{"date":"2025-07-10","close":0.31735000014305115,"adjusted":0.31735000014305115,"volume":269818258,"complete":true},{"date":"2025-07-11","close":0.338346004486084,"adjusted":0.338346004486084,"volume":1320302399,"complete":true},{"date":"2025-07-12","close":0.3223850131034851,"adjusted":0.3223850131034851,"volume":311960427,"complete":true},{"date":"2025-07-13","close":0.3430429995059967,"adjusted":0.3430429995059967,"volume":323471793,"complete":true},{"date":"2025-07-14","close":0.3366659879684448,"adjusted":0.3366659879684448,"volume":391247424,"complete":true},{"date":"2025-07-15","close":0.36121800541877747,"adjusted":0.36121800541877747,"volume":417564070,"complete":true},{"date":"2025-07-16","close":0.3714450001716614,"adjusted":0.3714450001716614,"volume":447292029,"complete":true},{"date":"2025-07-17","close":0.37899699807167053,"adjusted":0.37899699807167053,"volume":464861568,"complete":true},{"date":"2025-07-18","close":0.39009198546409607,"adjusted":0.39009198546409607,"volume":543926585,"complete":true},{"date":"2025-07-19","close":0.4328700006008148,"adjusted":0.4328700006008148,"volume":398445708,"complete":true},{"date":"2025-07-20","close":0.49441999197006226,"adjusted":0.49441999197006226,"volume":1132977298,"complete":true},{"date":"2025-07-21","close":0.5169370174407959,"adjusted":0.5169370174407959,"volume":1806973843,"complete":true},{"date":"2025-07-22","close":0.5095099806785583,"adjusted":0.5095099806785583,"volume":1021710847,"complete":true},{"date":"2025-07-23","close":0.4613510072231293,"adjusted":0.4613510072231293,"volume":655486863,"complete":true},{"date":"2025-07-24","close":0.47116899490356445,"adjusted":0.47116899490356445,"volume":1028367163,"complete":true},{"date":"2025-07-25","close":0.6038680076599121,"adjusted":0.6038680076599121,"volume":2080660010,"complete":true},{"date":"2025-07-26","close":0.618520975112915,"adjusted":0.618520975112915,"volume":1223583300,"complete":true},{"date":"2025-07-27","close":0.6699150204658508,"adjusted":0.6699150204658508,"volume":1256114120,"complete":true},{"date":"2025-07-28","close":0.6333739757537842,"adjusted":0.6333739757537842,"volume":1252575761,"complete":true},{"date":"2025-07-29","close":0.5700650215148926,"adjusted":0.5700650215148926,"volume":967109576,"complete":true},{"date":"2025-07-30","close":0.604964017868042,"adjusted":0.604964017868042,"volume":1202018441,"complete":true},{"date":"2025-07-31","close":0.5700240135192871,"adjusted":0.5700240135192871,"volume":1483416148,"complete":true},{"date":"2025-08-01","close":0.5796520113945007,"adjusted":0.5796520113945007,"volume":1821300379,"complete":true},{"date":"2025-08-02","close":0.5216559767723083,"adjusted":0.5216559767723083,"volume":925747762,"complete":true},{"date":"2025-08-03","close":0.594514012336731,"adjusted":0.594514012336731,"volume":1009347569,"complete":true},{"date":"2025-08-04","close":0.6031569838523865,"adjusted":0.6031569838523865,"volume":1130671127,"complete":true},{"date":"2025-08-05","close":0.5794379711151123,"adjusted":0.5794379711151123,"volume":752115364,"complete":true},{"date":"2025-08-06","close":0.6008939743041992,"adjusted":0.6008939743041992,"volume":647264957,"complete":true},{"date":"2025-08-07","close":0.636821985244751,"adjusted":0.636821985244751,"volume":856801853,"complete":true},{"date":"2025-08-08","close":0.6438469886779785,"adjusted":0.6438469886779785,"volume":816646266,"complete":true},{"date":"2025-08-09","close":0.737401008605957,"adjusted":0.737401008605957,"volume":1545861471,"complete":true},{"date":"2025-08-10","close":0.7978060245513916,"adjusted":0.7978060245513916,"volume":1361103103,"complete":true},{"date":"2025-08-11","close":0.7964640259742737,"adjusted":0.7964640259742737,"volume":1741538513,"complete":true},{"date":"2025-08-12","close":0.8061100244522095,"adjusted":0.8061100244522095,"volume":1464581847,"complete":true},{"date":"2025-08-13","close":0.7776129841804504,"adjusted":0.7776129841804504,"volume":1175375881,"complete":true},{"date":"2025-08-14","close":0.7166680097579956,"adjusted":0.7166680097579956,"volume":1515840802,"complete":true},{"date":"2025-08-15","close":0.7208070158958435,"adjusted":0.7208070158958435,"volume":1058223712,"complete":true},{"date":"2025-08-16","close":0.7320889830589294,"adjusted":0.7320889830589294,"volume":501113452,"complete":true},{"date":"2025-08-17","close":0.7089239954948425,"adjusted":0.7089239954948425,"volume":541478849,"complete":true},{"date":"2025-08-18","close":0.677357017993927,"adjusted":0.677357017993927,"volume":598518624,"complete":true},{"date":"2025-08-19","close":0.6351500153541565,"adjusted":0.6351500153541565,"volume":601892402,"complete":true},{"date":"2025-08-20","close":0.6566349864006042,"adjusted":0.6566349864006042,"volume":610817979,"complete":true},{"date":"2025-08-21","close":0.6286330223083496,"adjusted":0.6286330223083496,"volume":414653431,"complete":true},{"date":"2025-08-22","close":0.7517020106315613,"adjusted":0.7517020106315613,"volume":1436791375,"complete":true},{"date":"2025-08-23","close":0.7397149801254272,"adjusted":0.7397149801254272,"volume":745612856,"complete":true},{"date":"2025-08-24","close":0.6943339705467224,"adjusted":0.6943339705467224,"volume":794403581,"complete":true},{"date":"2025-08-25","close":0.6217210292816162,"adjusted":0.6217210292816162,"volume":743966069,"complete":true},{"date":"2025-08-26","close":0.6291390061378479,"adjusted":0.6291390061378479,"volume":525977489,"complete":true},{"date":"2025-08-27","close":0.6103180050849915,"adjusted":0.6103180050849915,"volume":585898628,"complete":true},{"date":"2025-08-28","close":0.6774349808692932,"adjusted":0.6774349808692932,"volume":701791652,"complete":true},{"date":"2025-08-29","close":0.6416400074958801,"adjusted":0.6416400074958801,"volume":787139754,"complete":true},{"date":"2025-08-30","close":0.6548179984092712,"adjusted":0.6548179984092712,"volume":379373574,"complete":true},{"date":"2025-08-31","close":0.642425000667572,"adjusted":0.642425000667572,"volume":375242091,"complete":true},{"date":"2025-09-01","close":0.6272919774055481,"adjusted":0.6272919774055481,"volume":407550363,"complete":true},{"date":"2025-09-02","close":0.6880750060081482,"adjusted":0.6880750060081482,"volume":908798429,"complete":true},{"date":"2025-09-03","close":0.7301819920539856,"adjusted":0.7301819920539856,"volume":642873332,"complete":true},{"date":"2025-09-04","close":0.6481800079345703,"adjusted":0.6481800079345703,"volume":631723549,"complete":true},{"date":"2025-09-05","close":0.7354850172996521,"adjusted":0.7354850172996521,"volume":1210705915,"complete":true},{"date":"2025-09-06","close":0.7377730011940002,"adjusted":0.7377730011940002,"volume":855604535,"complete":true},{"date":"2025-09-07","close":0.737205982208252,"adjusted":0.737205982208252,"volume":444431366,"complete":true},{"date":"2025-09-08","close":0.7812319993972778,"adjusted":0.7812319993972778,"volume":869784065,"complete":true},{"date":"2025-09-09","close":0.807744026184082,"adjusted":0.807744026184082,"volume":1653966784,"complete":true},{"date":"2025-09-10","close":0.7789689898490906,"adjusted":0.7789689898490906,"volume":900231555,"complete":true},{"date":"2025-09-11","close":0.7798380255699158,"adjusted":0.7798380255699158,"volume":638934892,"complete":true},{"date":"2025-09-12","close":0.7779099941253662,"adjusted":0.7779099941253662,"volume":583824651,"complete":true},{"date":"2025-09-13","close":0.7613919973373413,"adjusted":0.7613919973373413,"volume":468116176,"complete":true},{"date":"2025-09-14","close":0.7430239915847778,"adjusted":0.7430239915847778,"volume":349892495,"complete":true},{"date":"2025-09-15","close":0.7029910087585449,"adjusted":0.7029910087585449,"volume":916631557,"complete":true},{"date":"2025-09-16","close":0.6986669898033142,"adjusted":0.6986669898033142,"volume":443981292,"complete":true},{"date":"2025-09-17","close":0.7095500230789185,"adjusted":0.7095500230789185,"volume":595348141,"complete":true},{"date":"2025-09-18","close":0.6991170048713684,"adjusted":0.6991170048713684,"volume":477545513,"complete":true},{"date":"2025-09-19","close":0.6729350090026855,"adjusted":0.6729350090026855,"volume":474623892,"complete":true},{"date":"2025-09-20","close":0.6661379933357239,"adjusted":0.6661379933357239,"volume":220301814,"complete":true},{"date":"2025-09-21","close":0.6444479823112488,"adjusted":0.6444479823112488,"volume":291460285,"complete":true},{"date":"2025-09-22","close":0.6005849838256836,"adjusted":0.6005849838256836,"volume":653583989,"complete":true},{"date":"2025-09-23","close":0.6035839915275574,"adjusted":0.6035839915275574,"volume":396176506,"complete":true},{"date":"2025-09-24","close":0.5941950082778931,"adjusted":0.5941950082778931,"volume":340465622,"complete":true},{"date":"2025-09-25","close":0.5652700066566467,"adjusted":0.5652700066566467,"volume":568174389,"complete":true},{"date":"2025-09-26","close":0.5971680283546448,"adjusted":0.5971680283546448,"volume":350616461,"complete":true},{"date":"2025-09-27","close":0.578341007232666,"adjusted":0.578341007232666,"volume":151504169,"complete":true},{"date":"2025-09-28","close":0.5998010039329529,"adjusted":0.5998010039329529,"volume":181523620,"complete":true},{"date":"2025-09-29","close":0.5652099847793579,"adjusted":0.5652099847793579,"volume":310654495,"complete":true},{"date":"2025-09-30","close":0.5588539838790894,"adjusted":0.5588539838790894,"volume":320376544,"complete":true},{"date":"2025-10-01","close":0.579787015914917,"adjusted":0.579787015914917,"volume":315633640,"complete":true},{"date":"2025-10-02","close":0.6324149966239929,"adjusted":0.6324149966239929,"volume":676318958,"complete":true},{"date":"2025-10-03","close":0.617123007774353,"adjusted":0.617123007774353,"volume":439627841,"complete":true},{"date":"2025-10-04","close":0.5893570184707642,"adjusted":0.5893570184707642,"volume":247185008,"complete":true},{"date":"2025-10-05","close":0.5847610235214233,"adjusted":0.5847610235214233,"volume":357136227,"complete":true},{"date":"2025-10-06","close":0.6034740209579468,"adjusted":0.6034740209579468,"volume":476513176,"complete":true},{"date":"2025-10-07","close":0.5453150272369385,"adjusted":0.5453150272369385,"volume":461847624,"complete":true},{"date":"2025-10-08","close":0.5770679712295532,"adjusted":0.5770679712295532,"volume":392746730,"complete":true},{"date":"2025-10-09","close":0.5468509793281555,"adjusted":0.5468509793281555,"volume":326168085,"complete":true},{"date":"2025-10-10","close":0.43606600165367126,"adjusted":0.43606600165367126,"volume":905488588,"complete":true},{"date":"2025-10-11","close":0.3687640130519867,"adjusted":0.3687640130519867,"volume":566146395,"complete":true},{"date":"2025-10-12","close":0.4132539927959442,"adjusted":0.4132539927959442,"volume":782072280,"complete":true},{"date":"2025-10-13","close":0.4679509997367859,"adjusted":0.4679509997367859,"volume":741032302,"complete":true},{"date":"2025-10-14","close":0.4375939965248108,"adjusted":0.4375939965248108,"volume":607844150,"complete":true},{"date":"2025-10-15","close":0.4197629988193512,"adjusted":0.4197629988193512,"volume":487117507,"complete":true},{"date":"2025-10-16","close":0.4025520086288452,"adjusted":0.4025520086288452,"volume":385423692,"complete":true},{"date":"2025-10-17","close":0.4362669885158539,"adjusted":0.4362669885158539,"volume":659877353,"complete":true},{"date":"2025-10-18","close":0.46262499690055847,"adjusted":0.46262499690055847,"volume":390343234,"complete":true},{"date":"2025-10-19","close":0.482354998588562,"adjusted":0.482354998588562,"volume":462397053,"complete":true},{"date":"2025-10-20","close":0.4520139992237091,"adjusted":0.4520139992237091,"volume":477960335,"complete":true},{"date":"2025-10-21","close":0.45414599776268005,"adjusted":0.45414599776268005,"volume":463671766,"complete":true},{"date":"2025-10-22","close":0.43479201197624207,"adjusted":0.43479201197624207,"volume":526808426,"complete":true},{"date":"2025-10-23","close":0.4557250142097473,"adjusted":0.4557250142097473,"volume":354476413,"complete":true},{"date":"2025-10-24","close":0.48239898681640625,"adjusted":0.48239898681640625,"volume":365215199,"complete":true},{"date":"2025-10-25","close":0.47163599729537964,"adjusted":0.47163599729537964,"volume":189727906,"complete":true},{"date":"2025-10-26","close":0.5091720223426819,"adjusted":0.5091720223426819,"volume":335325072,"complete":true},{"date":"2025-10-27","close":0.5017539858818054,"adjusted":0.5017539858818054,"volume":439576487,"complete":true},{"date":"2025-10-28","close":0.461201012134552,"adjusted":0.461201012134552,"volume":365369462,"complete":true},{"date":"2025-10-29","close":0.44312000274658203,"adjusted":0.44312000274658203,"volume":336427479,"complete":true},{"date":"2025-10-30","close":0.3946560025215149,"adjusted":0.3946560025215149,"volume":397493317,"complete":true},{"date":"2025-10-31","close":0.39173799753189087,"adjusted":0.39173799753189087,"volume":255057963,"complete":true},{"date":"2025-11-01","close":0.38753899931907654,"adjusted":0.38753899931907654,"volume":191958373,"complete":true},{"date":"2025-11-02","close":0.3758319914340973,"adjusted":0.3758319914340973,"volume":214950800,"complete":true},{"date":"2025-11-03","close":0.33254000544548035,"adjusted":0.33254000544548035,"volume":310628873,"complete":true},{"date":"2025-11-04","close":0.319023996591568,"adjusted":0.319023996591568,"volume":394018316,"complete":true},{"date":"2025-11-05","close":0.33243799209594727,"adjusted":0.33243799209594727,"volume":251985658,"complete":true},{"date":"2025-11-06","close":0.3089340031147003,"adjusted":0.3089340031147003,"volume":220373458,"complete":true},{"date":"2025-11-07","close":0.333407998085022,"adjusted":0.333407998085022,"volume":338060784,"complete":true},{"date":"2025-11-08","close":0.3204120099544525,"adjusted":0.3204120099544525,"volume":236860705,"complete":true},{"date":"2025-11-09","close":0.32704800367355347,"adjusted":0.32704800367355347,"volume":229896013,"complete":true},{"date":"2025-11-10","close":0.33904701471328735,"adjusted":0.33904701471328735,"volume":402342001,"complete":true},{"date":"2025-11-11","close":0.30952900648117065,"adjusted":0.30952900648117065,"volume":355806982,"complete":true},{"date":"2025-11-12","close":0.3069149851799011,"adjusted":0.3069149851799011,"volume":293672908,"complete":true},{"date":"2025-11-13","close":0.29231399297714233,"adjusted":0.29231399297714233,"volume":288775404,"complete":true},{"date":"2025-11-14","close":0.27602800726890564,"adjusted":0.27602800726890564,"volume":345455442,"complete":true},{"date":"2025-11-15","close":0.2754009962081909,"adjusted":0.2754009962081909,"volume":220178751,"complete":true},{"date":"2025-11-16","close":0.27378401160240173,"adjusted":0.27378401160240173,"volume":300329048,"complete":true},{"date":"2025-11-17","close":0.2592940032482147,"adjusted":0.2592940032482147,"volume":330731871,"complete":true},{"date":"2025-11-18","close":0.27734100818634033,"adjusted":0.27734100818634033,"volume":351922654,"complete":true},{"date":"2025-11-19","close":0.26822400093078613,"adjusted":0.26822400093078613,"volume":303493779,"complete":true},{"date":"2025-11-20","close":0.25343799591064453,"adjusted":0.25343799591064453,"volume":302887915,"complete":true},{"date":"2025-11-21","close":0.23704299330711365,"adjusted":0.23704299330711365,"volume":366539215,"complete":true},{"date":"2025-11-22","close":0.232914999127388,"adjusted":0.232914999127388,"volume":149084146,"complete":true},{"date":"2025-11-23","close":0.23671500384807587,"adjusted":0.23671500384807587,"volume":140339705,"complete":true},{"date":"2025-11-24","close":0.2633199989795685,"adjusted":0.2633199989795685,"volume":230290210,"complete":true},{"date":"2025-11-25","close":0.28375500440597534,"adjusted":0.28375500440597534,"volume":340572593,"complete":true},{"date":"2025-11-26","close":0.28056299686431885,"adjusted":0.28056299686431885,"volume":369844581,"complete":true},{"date":"2025-11-27","close":0.2862420082092285,"adjusted":0.2862420082092285,"volume":261468958,"complete":true},{"date":"2025-11-28","close":0.2822369933128357,"adjusted":0.2822369933128357,"volume":236733585,"complete":true},{"date":"2025-11-29","close":0.2840079963207245,"adjusted":0.2840079963207245,"volume":162747833,"complete":true},{"date":"2025-11-30","close":0.25892800092697144,"adjusted":0.25892800092697144,"volume":258832895,"complete":true},{"date":"2025-12-01","close":0.24269700050354004,"adjusted":0.24269700050354004,"volume":270665373,"complete":true},{"date":"2025-12-02","close":0.2695479989051819,"adjusted":0.2695479989051819,"volume":308713410,"complete":true},{"date":"2025-12-03","close":0.29786399006843567,"adjusted":0.29786399006843567,"volume":342437849,"complete":true},{"date":"2025-12-04","close":0.2836720049381256,"adjusted":0.2836720049381256,"volume":231688167,"complete":true},{"date":"2025-12-05","close":0.2605299949645996,"adjusted":0.2605299949645996,"volume":239094481,"complete":true},{"date":"2025-12-06","close":0.261694997549057,"adjusted":0.261694997549057,"volume":130978369,"complete":true},{"date":"2025-12-07","close":0.2670480012893677,"adjusted":0.2670480012893677,"volume":225328642,"complete":true},{"date":"2025-12-08","close":0.2725200057029724,"adjusted":0.2725200057029724,"volume":229569572,"complete":true},{"date":"2025-12-09","close":0.27974700927734375,"adjusted":0.27974700927734375,"volume":284839740,"complete":true},{"date":"2025-12-10","close":0.2600719928741455,"adjusted":0.2600719928741455,"volume":284921529,"complete":true},{"date":"2025-12-11","close":0.2650980055332184,"adjusted":0.2650980055332184,"volume":208433415,"complete":true},{"date":"2025-12-12","close":0.24824999272823334,"adjusted":0.24824999272823334,"volume":186999827,"complete":true},{"date":"2025-12-13","close":0.2471569925546646,"adjusted":0.2471569925546646,"volume":107397433,"complete":true},{"date":"2025-12-14","close":0.23500600457191467,"adjusted":0.23500600457191467,"volume":134642268,"complete":true},{"date":"2025-12-15","close":0.2184700071811676,"adjusted":0.2184700071811676,"volume":204778126,"complete":true},{"date":"2025-12-16","close":0.21832099556922913,"adjusted":0.21832099556922913,"volume":163337238,"complete":true},{"date":"2025-12-17","close":0.20391100645065308,"adjusted":0.20391100645065308,"volume":235018930,"complete":true},{"date":"2025-12-18","close":0.19727599620819092,"adjusted":0.19727599620819092,"volume":237197074,"complete":true},{"date":"2025-12-19","close":0.20892900228500366,"adjusted":0.20892900228500366,"volume":225989918,"complete":true},{"date":"2025-12-20","close":0.21253900229930878,"adjusted":0.21253900229930878,"volume":92399653,"complete":true},{"date":"2025-12-21","close":0.2105419933795929,"adjusted":0.2105419933795929,"volume":100652511,"complete":true},{"date":"2025-12-22","close":0.20659300684928894,"adjusted":0.20659300684928894,"volume":154097739,"complete":true},{"date":"2025-12-23","close":0.19981199502944946,"adjusted":0.19981199502944946,"volume":138842659,"complete":true},{"date":"2025-12-24","close":0.20086699724197388,"adjusted":0.20086699724197388,"volume":86858899,"complete":true},{"date":"2025-12-25","close":0.19930599629878998,"adjusted":0.19930599629878998,"volume":84140914,"complete":true},{"date":"2025-12-26","close":0.21000400185585022,"adjusted":0.21000400185585022,"volume":121085663,"complete":true},{"date":"2025-12-27","close":0.2166839987039566,"adjusted":0.2166839987039566,"volume":68759820,"complete":true},{"date":"2025-12-28","close":0.20801100134849548,"adjusted":0.20801100134849548,"volume":101350886,"complete":true},{"date":"2025-12-29","close":0.2101459950208664,"adjusted":0.2101459950208664,"volume":140437662,"complete":true},{"date":"2025-12-30","close":0.2034969925880432,"adjusted":0.2034969925880432,"volume":107497799,"complete":true},{"date":"2025-12-31","close":0.19963200390338898,"adjusted":0.19963200390338898,"volume":99761491,"complete":true},{"date":"2026-01-01","close":0.21730899810791016,"adjusted":0.21730899810791016,"volume":89986267,"complete":true},{"date":"2026-01-02","close":0.2370380014181137,"adjusted":0.2370380014181137,"volume":231037133,"complete":true},{"date":"2026-01-03","close":0.23912100493907928,"adjusted":0.23912100493907928,"volume":148353087,"complete":true},{"date":"2026-01-04","close":0.2503780126571655,"adjusted":0.2503780126571655,"volume":164862189,"complete":true},{"date":"2026-01-05","close":0.2531369924545288,"adjusted":0.2531369924545288,"volume":256859546,"complete":true},{"date":"2026-01-06","close":0.2568430006504059,"adjusted":0.2568430006504059,"volume":304946116,"complete":true},{"date":"2026-01-07","close":0.23795300722122192,"adjusted":0.23795300722122192,"volume":202479414,"complete":true},{"date":"2026-01-08","close":0.23318800330162048,"adjusted":0.23318800330162048,"volume":169499174,"complete":true},{"date":"2026-01-09","close":0.23228499293327332,"adjusted":0.23228499293327332,"volume":142539578,"complete":true},{"date":"2026-01-10","close":0.22702699899673462,"adjusted":0.22702699899673462,"volume":84844774,"complete":true},{"date":"2026-01-11","close":0.22793500125408173,"adjusted":0.22793500125408173,"volume":88471816,"complete":true},{"date":"2026-01-12","close":0.21370799839496613,"adjusted":0.21370799839496613,"volume":152086542,"complete":true},{"date":"2026-01-13","close":0.24028299748897552,"adjusted":0.24028299748897552,"volume":257929367,"complete":true},{"date":"2026-01-14","close":0.23781900107860565,"adjusted":0.23781900107860565,"volume":336408470,"complete":true},{"date":"2026-01-15","close":0.22402599453926086,"adjusted":0.22402599453926086,"volume":177880298,"complete":true},{"date":"2026-01-16","close":0.22122900187969208,"adjusted":0.22122900187969208,"volume":124918834,"complete":true},{"date":"2026-01-17","close":0.21889199316501617,"adjusted":0.21889199316501617,"volume":87967863,"complete":true},{"date":"2026-01-18","close":0.20725999772548676,"adjusted":0.20725999772548676,"volume":121700335,"complete":true},{"date":"2026-01-19","close":0.19474300742149353,"adjusted":0.19474300742149353,"volume":246266633,"complete":true},{"date":"2026-01-20","close":0.17920899391174316,"adjusted":0.17920899391174316,"volume":233662954,"complete":true},{"date":"2026-01-21","close":0.17869099974632263,"adjusted":0.17869099974632263,"volume":193094462,"complete":true},{"date":"2026-01-22","close":0.17489400506019592,"adjusted":0.17489400506019592,"volume":122903548,"complete":true},{"date":"2026-01-23","close":0.17526200413703918,"adjusted":0.17526200413703918,"volume":122062840,"complete":true},{"date":"2026-01-24","close":0.17376099526882172,"adjusted":0.17376099526882172,"volume":64741122,"complete":true},{"date":"2026-01-25","close":0.1628440022468567,"adjusted":0.1628440022468567,"volume":145456229,"complete":true},{"date":"2026-01-26","close":0.16898800432682037,"adjusted":0.16898800432682037,"volume":105840828,"complete":true},{"date":"2026-01-27","close":0.17444199323654175,"adjusted":0.17444199323654175,"volume":120195660,"complete":true},{"date":"2026-01-28","close":0.17263999581336975,"adjusted":0.17263999581336975,"volume":126003687,"complete":true},{"date":"2026-01-29","close":0.15696099400520325,"adjusted":0.15696099400520325,"volume":162738984,"complete":true},{"date":"2026-01-30","close":0.15353499352931976,"adjusted":0.15353499352931976,"volume":186405577,"complete":true},{"date":"2026-01-31","close":0.13858599960803986,"adjusted":0.13858599960803986,"volume":276972781,"complete":true},{"date":"2026-02-01","close":0.13666300475597382,"adjusted":0.13666300475597382,"volume":146841635,"complete":true},{"date":"2026-02-02","close":0.13666300475597382,"adjusted":0.13666300475597382,"volume":146841635,"complete":true},{"date":"2026-02-03","close":0.1366019994020462,"adjusted":0.1366019994020462,"volume":168213315,"complete":true},{"date":"2026-02-04","close":0.13369600474834442,"adjusted":0.13369600474834442,"volume":152944297,"complete":true},{"date":"2026-02-05","close":0.11395099759101868,"adjusted":0.11395099759101868,"volume":267676696,"complete":true},{"date":"2026-02-06","close":0.12711499631404877,"adjusted":0.12711499631404877,"volume":280039723,"complete":true},{"date":"2026-02-07","close":0.12652599811553955,"adjusted":0.12652599811553955,"volume":171384356,"complete":true},{"date":"2026-02-08","close":0.12021999806165695,"adjusted":0.12021999806165695,"volume":83552487,"complete":true},{"date":"2026-02-09","close":0.12038300186395645,"adjusted":0.12038300186395645,"volume":98601101,"complete":true},{"date":"2026-02-10","close":0.11446300148963928,"adjusted":0.11446300148963928,"volume":79266655,"complete":true},{"date":"2026-02-11","close":0.11134699732065201,"adjusted":0.11134699732065201,"volume":108505958,"complete":true},{"date":"2026-02-12","close":0.11848299950361252,"adjusted":0.11848299950361252,"volume":100117089,"complete":true},{"date":"2026-02-13","close":0.12100800126791,"adjusted":0.12100800126791,"volume":93746305,"complete":true},{"date":"2026-02-14","close":0.12863300740718842,"adjusted":0.12863300740718842,"volume":89698719,"complete":true},{"date":"2026-02-15","close":0.12166900187730789,"adjusted":0.12166900187730789,"volume":102735408,"complete":true},{"date":"2026-02-16","close":0.12304499745368958,"adjusted":0.12304499745368958,"volume":86647876,"complete":true},{"date":"2026-02-17","close":0.12056100368499756,"adjusted":0.12056100368499756,"volume":64361413,"complete":true},{"date":"2026-02-18","close":0.11494400352239609,"adjusted":0.11494400352239609,"volume":60047750,"complete":true},{"date":"2026-02-19","close":0.11061300337314606,"adjusted":0.11061300337314606,"volume":76144309,"complete":true},{"date":"2026-02-20","close":0.11134800314903259,"adjusted":0.11134800314903259,"volume":112900102,"complete":true},{"date":"2026-02-21","close":0.1080780029296875,"adjusted":0.1080780029296875,"volume":61065284,"complete":true},{"date":"2026-02-22","close":0.10006300359964371,"adjusted":0.10006300359964371,"volume":83666444,"complete":true},{"date":"2026-02-23","close":0.09844499826431274,"adjusted":0.09844499826431274,"volume":98510280,"complete":true},{"date":"2026-02-24","close":0.0980909988284111,"adjusted":0.0980909988284111,"volume":75788033,"complete":true},{"date":"2026-02-25","close":0.10894600301980972,"adjusted":0.10894600301980972,"volume":122934809,"complete":true},{"date":"2026-02-26","close":0.10521300137042999,"adjusted":0.10521300137042999,"volume":167881382,"complete":true},{"date":"2026-02-27","close":0.10265400260686874,"adjusted":0.10265400260686874,"volume":105316381,"complete":true},{"date":"2026-02-28","close":0.10411900281906128,"adjusted":0.10411900281906128,"volume":111570981,"complete":true},{"date":"2026-03-01","close":0.10356499999761581,"adjusted":0.10356499999761581,"volume":91042114,"complete":true},{"date":"2026-03-02","close":0.11369100213050842,"adjusted":0.11369100213050842,"volume":150863050,"complete":true},{"date":"2026-03-03","close":0.11139699816703796,"adjusted":0.11139699816703796,"volume":111172363,"complete":true},{"date":"2026-03-04","close":0.1173819974064827,"adjusted":0.1173819974064827,"volume":164489334,"complete":true},{"date":"2026-03-05","close":0.11511000245809555,"adjusted":0.11511000245809555,"volume":106993944,"complete":true},{"date":"2026-03-06","close":0.1046999990940094,"adjusted":0.1046999990940094,"volume":102894624,"complete":true},{"date":"2026-03-07","close":0.10083500295877457,"adjusted":0.10083500295877457,"volume":71541748,"complete":true},{"date":"2026-03-08","close":0.0988759994506836,"adjusted":0.0988759994506836,"volume":69803530,"complete":true},{"date":"2026-03-09","close":0.10087499767541885,"adjusted":0.10087499767541885,"volume":86530031,"complete":true},{"date":"2026-03-10","close":0.10294599831104279,"adjusted":0.10294599831104279,"volume":101195739,"complete":true},{"date":"2026-03-11","close":0.1047469973564148,"adjusted":0.1047469973564148,"volume":88368394,"complete":true},{"date":"2026-03-12","close":0.10652200132608414,"adjusted":0.10652200132608414,"volume":88199804,"complete":true},{"date":"2026-03-13","close":0.10864400118589401,"adjusted":0.10864400118589401,"volume":127300554,"complete":true},{"date":"2026-03-14","close":0.10798799991607666,"adjusted":0.10798799991607666,"volume":52803619,"complete":true},{"date":"2026-03-15","close":0.11016800254583359,"adjusted":0.11016800254583359,"volume":68587789,"complete":true},{"date":"2026-03-16","close":0.1196649968624115,"adjusted":0.1196649968624115,"volume":143090593,"complete":true},{"date":"2026-03-17","close":0.11668600142002106,"adjusted":0.11668600142002106,"volume":103394251,"complete":true},{"date":"2026-03-18","close":0.1082329973578453,"adjusted":0.1082329973578453,"volume":110903028,"complete":true},{"date":"2026-03-19","close":0.10299800336360931,"adjusted":0.10299800336360931,"volume":86436278,"complete":true},{"date":"2026-03-20","close":0.10197799652814865,"adjusted":0.10197799652814865,"volume":86359004,"complete":true},{"date":"2026-03-21","close":0.09919700026512146,"adjusted":0.09919700026512146,"volume":62695399,"complete":true},{"date":"2026-03-22","close":0.09550099819898605,"adjusted":0.09550099819898605,"volume":78293134,"complete":true},{"date":"2026-03-23","close":0.09380500018596649,"adjusted":0.09380500018596649,"volume":165939425,"complete":true},{"date":"2026-03-24","close":0.09534399956464767,"adjusted":0.09534399956464767,"volume":129674682,"complete":true},{"date":"2026-03-25","close":0.10435400158166885,"adjusted":0.10435400158166885,"volume":163866503,"complete":true},{"date":"2026-03-26","close":0.0966780036687851,"adjusted":0.0966780036687851,"volume":176231569,"complete":true},{"date":"2026-03-27","close":0.08887200057506561,"adjusted":0.08887200057506561,"volume":108732388,"complete":true},{"date":"2026-03-28","close":0.09053000062704086,"adjusted":0.09053000062704086,"volume":86208773,"complete":true},{"date":"2026-03-29","close":0.08974400162696838,"adjusted":0.08974400162696838,"volume":60757876,"complete":true},{"date":"2026-03-30","close":0.09104699641466141,"adjusted":0.09104699641466141,"volume":82071032,"complete":true},{"date":"2026-03-31","close":0.09087900072336197,"adjusted":0.09087900072336197,"volume":85965079,"complete":true},{"date":"2026-04-01","close":0.09014599770307541,"adjusted":0.09014599770307541,"volume":104284159,"complete":true},{"date":"2026-04-02","close":0.08120500296354294,"adjusted":0.08120500296354294,"volume":158533503,"complete":true},{"date":"2026-04-03","close":0.07972999662160873,"adjusted":0.07972999662160873,"volume":71537091,"complete":true},{"date":"2026-04-04","close":0.08004999905824661,"adjusted":0.08004999905824661,"volume":49298762,"complete":true},{"date":"2026-04-05","close":0.08039800077676773,"adjusted":0.08039800077676773,"volume":75383823,"complete":true},{"date":"2026-04-06","close":0.08167299628257751,"adjusted":0.08167299628257751,"volume":116050122,"complete":true},{"date":"2026-04-07","close":0.09079200029373169,"adjusted":0.09079200029373169,"volume":128585179,"complete":true},{"date":"2026-04-08","close":0.08802500367164612,"adjusted":0.08802500367164612,"volume":146876268,"complete":true},{"date":"2026-04-09","close":0.0905039981007576,"adjusted":0.0905039981007576,"volume":102474597,"complete":true},{"date":"2026-04-10","close":0.09444200247526169,"adjusted":0.09444200247526169,"volume":193823083,"complete":true},{"date":"2026-04-11","close":0.09620700031518936,"adjusted":0.09620700031518936,"volume":101746509,"complete":true},{"date":"2026-04-12","close":0.09138300269842148,"adjusted":0.09138300269842148,"volume":91400333,"complete":true},{"date":"2026-04-13","close":0.10102999955415726,"adjusted":0.10102999955415726,"volume":136187154,"complete":true},{"date":"2026-04-14","close":0.09632900357246399,"adjusted":0.09632900357246399,"volume":98785905,"complete":true},{"date":"2026-04-15","close":0.09941799938678741,"adjusted":0.09941799938678741,"volume":93316342,"complete":true},{"date":"2026-04-16","close":0.11353900283575058,"adjusted":0.11353900283575058,"volume":168631623,"complete":true},{"date":"2026-04-17","close":0.12538599967956543,"adjusted":0.12538599967956543,"volume":265794017,"complete":true},{"date":"2026-04-18","close":0.12016399949789047,"adjusted":0.12016399949789047,"volume":157784081,"complete":true},{"date":"2026-04-19","close":0.1124740019440651,"adjusted":0.1124740019440651,"volume":140192561,"complete":true},{"date":"2026-04-20","close":0.11219099909067154,"adjusted":0.11219099909067154,"volume":104965237,"complete":true},{"date":"2026-04-21","close":0.11186700314283371,"adjusted":0.11186700314283371,"volume":101313675,"complete":true},{"date":"2026-04-22","close":0.10660099983215332,"adjusted":0.10660099983215332,"volume":113988021,"complete":true},{"date":"2026-04-23","close":0.10994499921798706,"adjusted":0.10994499921798706,"volume":98225858,"complete":true},{"date":"2026-04-24","close":0.10853199660778046,"adjusted":0.10853199660778046,"volume":79746105,"complete":true},{"date":"2026-04-25","close":0.10737299919128418,"adjusted":0.10737299919128418,"volume":68761338,"complete":true},{"date":"2026-04-26","close":0.10950800031423569,"adjusted":0.10950800031423569,"volume":83869634,"complete":true},{"date":"2026-04-27","close":0.10715699940919876,"adjusted":0.10715699940919876,"volume":111796696,"complete":true},{"date":"2026-04-28","close":0.10617800056934357,"adjusted":0.10617800056934357,"volume":68394787,"complete":true},{"date":"2026-04-29","close":0.10383599996566772,"adjusted":0.10383599996566772,"volume":92929241,"complete":true},{"date":"2026-04-30","close":0.10265800356864929,"adjusted":0.10265800356864929,"volume":63934629,"complete":true},{"date":"2026-05-01","close":0.10196500271558762,"adjusted":0.10196500271558762,"volume":78542010,"complete":true},{"date":"2026-05-02","close":0.10257100313901901,"adjusted":0.10257100313901901,"volume":76951372,"complete":true},{"date":"2026-05-03","close":0.10050199925899506,"adjusted":0.10050199925899506,"volume":78895678,"complete":true},{"date":"2026-05-04","close":0.1002890020608902,"adjusted":0.1002890020608902,"volume":169531292,"complete":true},{"date":"2026-05-05","close":0.1096860021352768,"adjusted":0.1096860021352768,"volume":186334343,"complete":true},{"date":"2026-05-06","close":0.12107499688863754,"adjusted":0.12107499688863754,"volume":204447428,"complete":true},{"date":"2026-05-07","close":0.11971499770879745,"adjusted":0.11971499770879745,"volume":184646037,"complete":true},{"date":"2026-05-08","close":0.13081300258636475,"adjusted":0.13081300258636475,"volume":215758764,"complete":true},{"date":"2026-05-09","close":0.12989699840545654,"adjusted":0.12989699840545654,"volume":133221625,"complete":true},{"date":"2026-05-10","close":0.13216400146484375,"adjusted":0.13216400146484375,"volume":160391184,"complete":true},{"date":"2026-05-11","close":0.12883000075817108,"adjusted":0.12883000075817108,"volume":144467504,"complete":true},{"date":"2026-05-12","close":0.12164899706840515,"adjusted":0.12164899706840515,"volume":110527374,"complete":true},{"date":"2026-05-13","close":0.11660700291395187,"adjusted":0.11660700291395187,"volume":116843928,"complete":true},{"date":"2026-05-14","close":0.12057799845933914,"adjusted":0.12057799845933914,"volume":110011993,"complete":true},{"date":"2026-05-15","close":0.11097799986600876,"adjusted":0.11097799986600876,"volume":104826805,"complete":true},{"date":"2026-05-16","close":0.10695700347423553,"adjusted":0.10695700347423553,"volume":91813618,"complete":true},{"date":"2026-05-17","close":0.10432399809360504,"adjusted":0.10432399809360504,"volume":69234804,"complete":true},{"date":"2026-05-18","close":0.10532599687576294,"adjusted":0.10532599687576294,"volume":91072158,"complete":true},{"date":"2026-05-19","close":0.10284800082445145,"adjusted":0.10284800082445145,"volume":72367418,"complete":true},{"date":"2026-05-20","close":0.1057090014219284,"adjusted":0.1057090014219284,"volume":77882176,"complete":true},{"date":"2026-05-21","close":0.10668600350618362,"adjusted":0.10668600350618362,"volume":85985538,"complete":true},{"date":"2026-05-22","close":0.09994900226593018,"adjusted":0.09994900226593018,"volume":98697977,"complete":true},{"date":"2026-05-23","close":0.10204900056123734,"adjusted":0.10204900056123734,"volume":106913808,"complete":true},{"date":"2026-05-24","close":0.09867600351572037,"adjusted":0.09867600351572037,"volume":60628362,"complete":true},{"date":"2026-05-25","close":0.10015899688005447,"adjusted":0.10015899688005447,"volume":70030231,"complete":true},{"date":"2026-05-26","close":0.09682299941778183,"adjusted":0.09682299941778183,"volume":114523402,"complete":true},{"date":"2026-05-27","close":0.09328299760818481,"adjusted":0.09328299760818481,"volume":86760102,"complete":true},{"date":"2026-05-28","close":0.08819399774074554,"adjusted":0.08819399774074554,"volume":110080756,"complete":true},{"date":"2026-05-29","close":0.08668900281190872,"adjusted":0.08668900281190872,"volume":96498983,"complete":true},{"date":"2026-05-30","close":0.08805599808692932,"adjusted":0.08805599808692932,"volume":65549281,"complete":true},{"date":"2026-05-31","close":0.08798500150442123,"adjusted":0.08798500150442123,"volume":94012510,"complete":true},{"date":"2026-06-01","close":0.08844900131225586,"adjusted":0.08844900131225586,"volume":97762961,"complete":true},{"date":"2026-06-02","close":0.09401900321245193,"adjusted":0.09401900321245193,"volume":296399265,"complete":true},{"date":"2026-06-03","close":0.11284299939870834,"adjusted":0.11284299939870834,"volume":630709961,"complete":true},{"date":"2026-06-04","close":0.09456399828195572,"adjusted":0.09456399828195572,"volume":457327830,"complete":true},{"date":"2026-06-05","close":0.09458299726247787,"adjusted":0.09458299726247787,"volume":344437885,"complete":true},{"date":"2026-06-06","close":0.0899370014667511,"adjusted":0.0899370014667511,"volume":246833749,"complete":true},{"date":"2026-06-07","close":0.08949799835681915,"adjusted":0.08949799835681915,"volume":181584864,"complete":true},{"date":"2026-06-08","close":0.08528699725866318,"adjusted":0.08528699725866318,"volume":183942763,"complete":true},{"date":"2026-06-09","close":0.08041899651288986,"adjusted":0.08041899651288986,"volume":246886663,"complete":true},{"date":"2026-06-10","close":0.07201699912548065,"adjusted":0.07201699912548065,"volume":180373090,"complete":true},{"date":"2026-06-11","close":0.07958299666643143,"adjusted":0.07958299666643143,"volume":178678717,"complete":true},{"date":"2026-06-12","close":0.0783580020070076,"adjusted":0.0783580020070076,"volume":180125853,"complete":true},{"date":"2026-06-13","close":0.0837159976363182,"adjusted":0.0837159976363182,"volume":157934456,"complete":true},{"date":"2026-06-14","close":0.08402000367641449,"adjusted":0.08402000367641449,"volume":128619722,"complete":true},{"date":"2026-06-15","close":0.0854170024394989,"adjusted":0.0854170024394989,"volume":184357064,"complete":true},{"date":"2026-06-16","close":0.08589799702167511,"adjusted":0.08589799702167511,"volume":151776794,"complete":true},{"date":"2026-06-17","close":0.09509599953889847,"adjusted":0.09509599953889847,"volume":262982597,"complete":true},{"date":"2026-06-18","close":0.09530799835920334,"adjusted":0.09530799835920334,"volume":228546730,"complete":true},{"date":"2026-06-19","close":0.08786799758672714,"adjusted":0.08786799758672714,"volume":125310477,"complete":true},{"date":"2026-06-20","close":0.08913099765777588,"adjusted":0.08913099765777588,"volume":100880706,"complete":true},{"date":"2026-06-21","close":0.08691400289535522,"adjusted":0.08691400289535522,"volume":111040227,"complete":true},{"date":"2026-06-22","close":0.09091199934482574,"adjusted":0.09091199934482574,"volume":212131084,"complete":true},{"date":"2026-06-23","close":0.08637099713087082,"adjusted":0.08637099713087082,"volume":133549664,"complete":true},{"date":"2026-06-24","close":0.08507800102233887,"adjusted":0.08507800102233887,"volume":130429182,"complete":true},{"date":"2026-06-25","close":0.08218000084161758,"adjusted":0.08218000084161758,"volume":158278545,"complete":true},{"date":"2026-06-26","close":0.07930299639701843,"adjusted":0.07930299639701843,"volume":193161368,"complete":true},{"date":"2026-06-27","close":0.07680100202560425,"adjusted":0.07680100202560425,"volume":88189482,"complete":true},{"date":"2026-06-28","close":0.07677700370550156,"adjusted":0.07677700370550156,"volume":81891761,"complete":true},{"date":"2026-06-29","close":0.07864300161600113,"adjusted":0.07864300161600113,"volume":209300255,"complete":true},{"date":"2026-06-30","close":0.07204099744558334,"adjusted":0.07204099744558334,"volume":225949119,"complete":true},{"date":"2026-07-01","close":0.07124900072813034,"adjusted":0.07124900072813034,"volume":151796245,"complete":true},{"date":"2026-07-02","close":0.0764869973063469,"adjusted":0.0764869973063469,"volume":247258853,"complete":true},{"date":"2026-07-03","close":0.07942900061607361,"adjusted":0.07942900061607361,"volume":114742125,"complete":true},{"date":"2026-07-04","close":0.07881300151348114,"adjusted":0.07881300151348114,"volume":100319412,"complete":true},{"date":"2026-07-05","close":0.08039800077676773,"adjusted":0.08039800077676773,"volume":85549292,"complete":true},{"date":"2026-07-06","close":0.07833000272512436,"adjusted":0.07833000272512436,"volume":117211669,"complete":true},{"date":"2026-07-07","close":0.07588499784469604,"adjusted":0.07588499784469604,"volume":111459948,"complete":true},{"date":"2026-07-08","close":0.07460399717092514,"adjusted":0.07460399717092514,"volume":112656348,"complete":true},{"date":"2026-07-09","close":0.0764470025897026,"adjusted":0.0764470025897026,"volume":101276274,"complete":true},{"date":"2026-07-10","close":0.0810839980840683,"adjusted":0.0810839980840683,"volume":123085525,"complete":true},{"date":"2026-07-11","close":0.0800120010972023,"adjusted":0.0800120010972023,"volume":137732482,"complete":true},{"date":"2026-07-12","close":0.07986699789762497,"adjusted":0.07986699789762497,"volume":82458861,"complete":true},{"date":"2026-07-13","close":0.07834599912166595,"adjusted":0.07834599912166595,"volume":101291514,"complete":true},{"date":"2026-07-14","close":0.08402799814939499,"adjusted":0.08402799814939499,"volume":145498834,"complete":true},{"date":"2026-07-15","close":0.08350100368261337,"adjusted":0.08350100368261337,"volume":118301468,"complete":true},{"date":"2026-07-16","close":0.08221399784088135,"adjusted":0.08221399784088135,"volume":152584964,"complete":true},{"date":"2026-07-17","close":0.08192499727010727,"adjusted":0.08192499727010727,"volume":128533538,"complete":true},{"date":"2026-07-18","close":0.08073700219392776,"adjusted":0.08073700219392776,"volume":85643326,"complete":true},{"date":"2026-07-19","close":0.07972899824380875,"adjusted":0.07972899824380875,"volume":71950601,"complete":true},{"date":"2026-07-20","close":0.08287599682807922,"adjusted":0.08287599682807922,"volume":117404786,"complete":true},{"date":"2026-07-21","close":0.08668600022792816,"adjusted":0.08668600022792816,"volume":127804536,"complete":true},{"date":"2026-07-22","close":0.09009599685668945,"adjusted":0.09009599685668945,"volume":165008120,"complete":true},{"date":"2026-07-23","close":0.08877599984407425,"adjusted":0.08877599984407425,"volume":142993787,"complete":true},{"date":"2026-07-24","close":0.08719699829816818,"adjusted":0.08719699829816818,"volume":96835357,"complete":true},{"date":"2026-07-25","close":0.08595400303602219,"adjusted":0.08595400303602219,"volume":62361208,"complete":true},{"date":"2026-07-26","close":0.08986900001764297,"adjusted":0.08986900001764297,"volume":104973474,"complete":true},{"date":"2026-07-27","close":0.08209600299596786,"adjusted":0.08209600299596786,"volume":161385005,"complete":true},{"date":"2026-07-28","close":0.08333799988031387,"adjusted":0.08333799988031387,"volume":107574039,"complete":true},{"date":"2026-07-29","close":0.07812999933958054,"adjusted":0.07812999933958054,"volume":124875860,"complete":true},{"date":"2026-07-30","close":0.08122900128364563,"adjusted":0.08122900128364563,"volume":108753974,"complete":true},{"date":"2026-07-31","close":0.08028099685907364,"adjusted":0.08028099685907364,"volume":106501533,"complete":true},{"date":"2026-08-01","close":0.07914700359106064,"adjusted":0.07914700359106064,"volume":96101915,"complete":true},{"date":"2026-08-02","close":0.08929900079965591,"adjusted":0.08929900079965591,"volume":194114002,"complete":true},{"date":"2026-08-03","close":0.09279199689626694,"adjusted":0.09279199689626694,"volume":167040865,"complete":true},{"date":"2026-08-04","close":0.09216500073671341,"adjusted":0.09216500073671341,"volume":118601603,"complete":true},{"date":"2026-08-05","close":0.09222900122404099,"adjusted":0.09222900122404099,"volume":119575254,"complete":true},{"date":"2026-08-06","close":0.09266100078821182,"adjusted":0.09266100078821182,"volume":111080596,"complete":true},{"date":"2026-08-07","close":0.091279998421669,"adjusted":0.091279998421669,"volume":148796358,"complete":true},{"date":"2026-08-08","close":0.0902009978890419,"adjusted":0.0902009978890419,"volume":79856370,"complete":true},{"date":"2026-08-09","close":0.08632200211286545,"adjusted":0.08632200211286545,"volume":74537808,"complete":true},{"date":"2026-08-10","close":0.08788999915122986,"adjusted":0.08788999915122986,"volume":98610338,"complete":true},{"date":"2026-08-11","close":0.09006299823522568,"adjusted":0.09006299823522568,"volume":121354451,"complete":true},{"date":"2026-08-12","close":0.08668400347232819,"adjusted":0.08668400347232819,"volume":83314205,"complete":true},{"date":"2026-08-13","close":0.08587300032377243,"adjusted":0.08587300032377243,"volume":75110611,"complete":true},{"date":"2026-08-14","close":0.0845709964632988,"adjusted":0.0845709964632988,"volume":64868451,"complete":true},{"date":"2026-08-15","close":0.08391699939966202,"adjusted":0.08391699939966202,"volume":42936513,"complete":true},{"date":"2026-08-16","close":0.08226499706506729,"adjusted":0.08226499706506729,"volume":50345734,"complete":true},{"date":"2026-08-17","close":0.08308599889278412,"adjusted":0.08308599889278412,"volume":58218528,"complete":true},{"date":"2026-08-18","close":0.08269000053405762,"adjusted":0.08269000053405762,"volume":63309090,"complete":true},{"date":"2026-08-19","close":0.09347599744796753,"adjusted":0.09347599744796753,"volume":156323012,"complete":true},{"date":"2026-08-20","close":0.11718299984931946,"adjusted":0.11718299984931946,"volume":357358009,"complete":true},{"date":"2026-08-21","close":0.142316997051239,"adjusted":0.142316997051239,"volume":1337043909,"complete":true},{"date":"2026-08-22","close":0.1584630012512207,"adjusted":0.1584630012512207,"volume":1094631069,"complete":true},{"date":"2026-08-23","close":0.16147099435329437,"adjusted":0.16147099435329437,"volume":899449414,"complete":true},{"date":"2026-08-24","close":0.15254700183868408,"adjusted":0.15254700183868408,"volume":877143229,"complete":true},{"date":"2026-08-25","close":0.14310899376869202,"adjusted":0.14310899376869202,"volume":595314990,"complete":true},{"date":"2026-08-26","close":0.14774300158023834,"adjusted":0.14774300158023834,"volume":520513760,"complete":true},{"date":"2026-08-27","close":0.17017999291419983,"adjusted":0.17017999291419983,"volume":1960031566,"complete":true},{"date":"2026-08-28","close":0.1627259999513626,"adjusted":0.1627259999513626,"volume":1697119714,"complete":true},{"date":"2026-08-29","close":0.15952900052070618,"adjusted":0.15952900052070618,"volume":425483013,"complete":true},{"date":"2026-08-30","close":0.1482349932193756,"adjusted":0.1482349932193756,"volume":493158944,"complete":true},{"date":"2026-08-31","close":0.14976100623607635,"adjusted":0.14976100623607635,"volume":397002032,"complete":true},{"date":"2026-09-01","close":0.15962199866771698,"adjusted":0.15962199866771698,"volume":761982103,"complete":true},{"date":"2026-09-02","close":0.14902499318122864,"adjusted":0.14902499318122864,"volume":499012037,"complete":true},{"date":"2026-09-03","close":0.16841499507427216,"adjusted":0.16841499507427216,"volume":890963343,"complete":true},{"date":"2026-09-04","close":0.16283200681209564,"adjusted":0.16283200681209564,"volume":729738886,"complete":true},{"date":"2026-09-05","close":0.17153400182724,"adjusted":0.17153400182724,"volume":517267337,"complete":true},{"date":"2026-09-06","close":0.1759990006685257,"adjusted":0.1759990006685257,"volume":769108059,"complete":true},{"date":"2026-09-07","close":0.1643189936876297,"adjusted":0.1643189936876297,"volume":464053705,"complete":true},{"date":"2026-09-08","close":0.15900400280952454,"adjusted":0.15900400280952454,"volume":476299397,"complete":true},{"date":"2026-09-09","close":0.1522040069103241,"adjusted":0.1522040069103241,"volume":608842616,"complete":true},{"date":"2026-09-10","close":0.14302299916744232,"adjusted":0.14302299916744232,"volume":327201276,"complete":true},{"date":"2026-09-11","close":0.14007499814033508,"adjusted":0.14007499814033508,"volume":488255234,"complete":true},{"date":"2026-09-12","close":0.14233100414276123,"adjusted":0.14233100414276123,"volume":150004384,"complete":true},{"date":"2026-09-13","close":0.13607899844646454,"adjusted":0.13607899844646454,"volume":146144418,"complete":true},{"date":"2026-09-14","close":0.14305999875068665,"adjusted":0.14305999875068665,"volume":331629817,"complete":true},{"date":"2026-09-15","close":0.13961400091648102,"adjusted":0.13961400091648102,"volume":385738491,"complete":true},{"date":"2026-09-16","close":0.14867299795150757,"adjusted":0.14867299795150757,"volume":384999081,"complete":true},{"date":"2026-09-17","close":0.15492799878120422,"adjusted":0.15492799878120422,"volume":378133390,"complete":true},{"date":"2026-09-18","close":0.16861599683761597,"adjusted":0.16861599683761597,"volume":505443699,"complete":true},{"date":"2026-09-19","close":0.20428699254989624,"adjusted":0.20428699254989624,"volume":917023804,"complete":true},{"date":"2026-09-20","close":0.21689699590206146,"adjusted":0.21689699590206146,"volume":957367877,"complete":true},{"date":"2026-09-21","close":0.21261300146579742,"adjusted":0.21261300146579742,"volume":755758837,"complete":true},{"date":"2026-09-22","close":0.21641099452972412,"adjusted":0.21641099452972412,"volume":589443686,"complete":true},{"date":"2026-09-23","close":0.20625099539756775,"adjusted":0.20625099539756775,"volume":641110863,"complete":true},{"date":"2026-09-24","close":0.22487099468708038,"adjusted":0.22487099468708038,"volume":553974133,"complete":true},{"date":"2026-09-25","close":0.2676810026168823,"adjusted":0.2676810026168823,"volume":1146173055,"complete":true},{"date":"2026-09-26","close":0.2697789967060089,"adjusted":0.2697789967060089,"volume":691618412,"complete":true},{"date":"2026-09-27","close":0.2727299928665161,"adjusted":0.2727299928665161,"volume":543822930,"complete":true},{"date":"2026-09-28","close":0.25648999214172363,"adjusted":0.25648999214172363,"volume":708083899,"complete":true},{"date":"2026-09-29","close":0.24815799295902252,"adjusted":0.24815799295902252,"volume":445074507,"complete":true},{"date":"2026-09-30","close":0.26406601071357727,"adjusted":0.26406601071357727,"volume":892125461,"complete":true},{"date":"2026-10-01","close":0.24314799904823303,"adjusted":0.24314799904823303,"volume":597557750,"complete":true},{"date":"2026-10-02","close":0.2321850061416626,"adjusted":0.2321850061416626,"volume":591218835,"complete":true},{"date":"2026-10-03","close":0.2385679930448532,"adjusted":0.2385679930448532,"volume":241058176,"complete":true},{"date":"2026-10-04","close":0.24167500436306,"adjusted":0.24167500436306,"volume":286914377,"complete":true},{"date":"2026-10-05","close":0.2489600032567978,"adjusted":0.2489600032567978,"volume":598168475,"complete":true},{"date":"2026-10-06","close":0.24036000669002533,"adjusted":0.24036000669002533,"volume":363122154,"complete":true},{"date":"2026-10-07","close":0.22667600214481354,"adjusted":0.22667600214481354,"volume":483089712,"complete":true},{"date":"2026-10-08","close":0.20616400241851807,"adjusted":0.20616400241851807,"volume":727685109,"complete":true},{"date":"2026-10-09","close":0.2151689976453781,"adjusted":0.2151689976453781,"volume":353549739,"complete":true},{"date":"2026-10-11","close":0.2234400063753128,"adjusted":0.2234400063753128,"volume":260452800,"complete":false}],"supply":[{"date":"2024-04-02","value":0},{"date":"2024-04-03","value":0},{"date":"2024-04-04","value":0},{"date":"2024-04-05","value":0},{"date":"2024-04-06","value":0},{"date":"2024-04-07","value":0},{"date":"2024-04-08","value":0},{"date":"2024-04-09","value":0},{"date":"2024-04-10","value":0},{"date":"2024-04-11","value":0},{"date":"2024-04-12","value":0},{"date":"2024-04-13","value":0},{"date":"2024-04-14","value":0},{"date":"2024-04-15","value":0},{"date":"2024-04-16","value":0},{"date":"2024-04-17","value":0},{"date":"2024-04-18","value":0},{"date":"2024-04-19","value":0},{"date":"2024-04-20","value":0},{"date":"2024-04-21","value":0},{"date":"2024-04-22","value":0},{"date":"2024-04-23","value":0},{"date":"2024-04-24","value":0},{"date":"2024-04-25","value":0},{"date":"2024-04-26","value":0},{"date":"2024-04-27","value":0},{"date":"2024-04-28","value":0},{"date":"2024-04-29","value":0},{"date":"2024-04-30","value":0},{"date":"2024-05-01","value":0},{"date":"2024-05-02","value":0},{"date":"2024-05-03","value":0},{"date":"2024-05-04","value":0},{"date":"2024-05-05","value":0},{"date":"2024-05-06","value":0},{"date":"2024-05-07","value":0},{"date":"2024-05-08","value":0},{"date":"2024-05-09","value":0},{"date":"2024-05-10","value":0},{"date":"2024-05-11","value":0},{"date":"2024-05-12","value":0},{"date":"2024-05-13","value":0},{"date":"2024-05-14","value":0},{"date":"2024-05-15","value":0},{"date":"2024-05-16","value":0},{"date":"2024-05-17","value":0},{"date":"2024-05-18","value":0},{"date":"2024-05-19","value":0},{"date":"2024-05-20","value":0},{"date":"2024-05-21","value":0},{"date":"2024-05-22","value":0},{"date":"2024-05-23","value":0},{"date":"2024-05-24","value":0},{"date":"2024-05-25","value":0},{"date":"2024-05-26","value":0},{"date":"2024-05-27","value":0},{"date":"2024-05-28","value":0},{"date":"2024-05-29","value":0},{"date":"2024-05-30","value":0},{"date":"2024-05-31","value":0},{"date":"2024-06-01","value":0},{"date":"2024-06-02","value":0},{"date":"2024-06-03","value":0},{"date":"2024-06-04","value":0},{"date":"2024-06-05","value":0},{"date":"2024-06-06","value":0},{"date":"2024-06-07","value":0},{"date":"2024-06-08","value":0},{"date":"2024-06-09","value":0},{"date":"2024-06-10","value":0},{"date":"2024-06-11","value":0},{"date":"2024-06-12","value":0},{"date":"2024-06-13","value":0},{"date":"2024-06-14","value":0},{"date":"2024-06-15","value":0},{"date":"2024-06-16","value":0},{"date":"2024-06-17","value":0},{"date":"2024-06-18","value":0},{"date":"2024-06-19","value":0},{"date":"2024-06-20","value":0},{"date":"2024-06-21","value":0},{"date":"2024-06-22","value":0},{"date":"2024-06-23","value":0},{"date":"2024-06-24","value":0},{"date":"2024-06-25","value":0},{"date":"2024-06-26","value":0},{"date":"2024-06-27","value":0},{"date":"2024-06-28","value":0},{"date":"2024-06-29","value":0},{"date":"2024-06-30","value":0},{"date":"2024-07-01","value":0},{"date":"2024-07-02","value":0},{"date":"2024-07-03","value":0},{"date":"2024-07-04","value":0},{"date":"2024-07-05","value":0},{"date":"2024-07-06","value":0},{"date":"2024-07-07","value":0},{"date":"2024-07-08","value":0},{"date":"2024-07-09","value":0},{"date":"2024-07-10","value":0},{"date":"2024-07-11","value":0},{"date":"2024-07-12","value":0},{"date":"2024-07-13","value":0},{"date":"2024-07-14","value":0},{"date":"2024-07-15","value":0},{"date":"2024-07-16","value":0},{"date":"2024-07-17","value":0},{"date":"2024-07-18","value":0},{"date":"2024-07-19","value":0},{"date":"2024-07-20","value":0},{"date":"2024-07-21","value":0},{"date":"2024-07-22","value":0},{"date":"2024-07-23","value":0},{"date":"2024-07-24","value":0},{"date":"2024-07-25","value":0},{"date":"2024-07-26","value":0},{"date":"2024-07-27","value":0},{"date":"2024-07-28","value":0},{"date":"2024-07-29","value":0},{"date":"2024-07-30","value":0},{"date":"2024-07-31","value":0},{"date":"2024-08-01","value":0},{"date":"2024-08-02","value":0},{"date":"2024-08-03","value":0},{"date":"2024-08-04","value":0},{"date":"2024-08-05","value":0},{"date":"2024-08-06","value":0},{"date":"2024-08-07","value":0},{"date":"2024-08-08","value":0},{"date":"2024-08-09","value":0},{"date":"2024-08-10","value":0},{"date":"2024-08-11","value":0},{"date":"2024-08-12","value":0},{"date":"2024-08-13","value":0},{"date":"2024-08-14","value":0},{"date":"2024-08-15","value":0},{"date":"2024-08-16","value":0},{"date":"2024-08-17","value":0},{"date":"2024-08-18","value":0},{"date":"2024-08-19","value":0},{"date":"2024-08-20","value":0},{"date":"2024-08-21","value":0},{"date":"2024-08-22","value":0},{"date":"2024-08-23","value":0},{"date":"2024-08-24","value":0},{"date":"2024-08-25","value":0},{"date":"2024-08-26","value":0},{"date":"2024-08-27","value":0},{"date":"2024-08-28","value":0},{"date":"2024-08-29","value":0},{"date":"2024-08-30","value":0},{"date":"2024-08-31","value":0},{"date":"2024-09-01","value":0},{"date":"2024-09-02","value":0},{"date":"2024-09-03","value":0},{"date":"2024-09-04","value":0},{"date":"2024-09-05","value":0},{"date":"2024-09-06","value":0},{"date":"2024-09-07","value":0},{"date":"2024-09-08","value":0},{"date":"2024-09-09","value":0},{"date":"2024-09-10","value":0},{"date":"2024-09-11","value":0},{"date":"2024-09-12","value":0},{"date":"2024-09-13","value":0},{"date":"2024-09-14","value":0},{"date":"2024-09-15","value":0},{"date":"2024-09-16","value":0},{"date":"2024-09-17","value":0},{"date":"2024-09-18","value":0},{"date":"2024-09-19","value":0},{"date":"2024-09-20","value":0},{"date":"2024-09-21","value":0},{"date":"2024-09-22","value":0},{"date":"2024-09-23","value":0},{"date":"2024-09-24","value":0},{"date":"2024-09-25","value":0},{"date":"2024-09-26","value":0},{"date":"2024-09-27","value":0},{"date":"2024-09-28","value":0},{"date":"2024-09-29","value":0},{"date":"2024-09-30","value":0},{"date":"2024-10-01","value":0},{"date":"2024-10-02","value":0},{"date":"2024-10-03","value":0},{"date":"2024-10-04","value":0},{"date":"2024-10-05","value":0},{"date":"2024-10-06","value":0},{"date":"2024-10-07","value":0},{"date":"2024-10-08","value":0},{"date":"2024-10-09","value":0},{"date":"2024-10-10","value":0},{"date":"2024-10-11","value":0},{"date":"2024-10-12","value":0},{"date":"2024-10-13","value":0},{"date":"2024-10-14","value":0},{"date":"2024-10-15","value":0},{"date":"2024-10-16","value":0},{"date":"2024-10-17","value":0},{"date":"2024-10-18","value":0},{"date":"2024-10-19","value":0},{"date":"2024-10-20","value":0},{"date":"2024-10-21","value":0},{"date":"2024-10-22","value":0},{"date":"2024-10-23","value":0},{"date":"2024-10-24","value":0},{"date":"2024-10-25","value":0},{"date":"2024-10-26","value":0},{"date":"2024-10-27","value":0},{"date":"2024-10-28","value":0},{"date":"2024-10-29","value":0},{"date":"2024-10-30","value":0},{"date":"2024-10-31","value":0},{"date":"2024-11-01","value":0},{"date":"2024-11-02","value":0},{"date":"2024-11-03","value":0},{"date":"2024-11-04","value":0},{"date":"2024-11-05","value":0},{"date":"2024-11-06","value":0},{"date":"2024-11-07","value":0},{"date":"2024-11-08","value":0},{"date":"2024-11-09","value":0},{"date":"2024-11-10","value":0},{"date":"2024-11-11","value":0},{"date":"2024-11-12","value":0},{"date":"2024-11-13","value":0},{"date":"2024-11-14","value":0},{"date":"2024-11-15","value":0},{"date":"2024-11-16","value":0},{"date":"2024-11-17","value":0},{"date":"2024-11-18","value":0},{"date":"2024-11-19","value":0},{"date":"2024-11-20","value":0},{"date":"2024-11-21","value":0},{"date":"2024-11-22","value":0},{"date":"2024-11-23","value":0},{"date":"2024-11-24","value":0},{"date":"2024-11-25","value":0},{"date":"2024-11-26","value":0},{"date":"2024-11-27","value":0},{"date":"2024-11-28","value":0},{"date":"2024-11-29","value":0},{"date":"2024-11-30","value":0},{"date":"2024-12-01","value":0},{"date":"2024-12-02","value":0},{"date":"2024-12-03","value":0},{"date":"2024-12-04","value":0},{"date":"2024-12-05","value":0},{"date":"2024-12-06","value":0},{"date":"2024-12-07","value":0},{"date":"2024-12-08","value":0},{"date":"2024-12-09","value":0},{"date":"2024-12-10","value":0},{"date":"2024-12-11","value":0},{"date":"2024-12-12","value":0},{"date":"2024-12-13","value":0},{"date":"2024-12-14","value":0},{"date":"2024-12-15","value":0},{"date":"2024-12-16","value":0},{"date":"2024-12-17","value":0},{"date":"2024-12-18","value":0},{"date":"2024-12-19","value":0},{"date":"2024-12-20","value":0},{"date":"2024-12-21","value":0},{"date":"2024-12-22","value":0},{"date":"2024-12-23","value":0},{"date":"2024-12-24","value":0},{"date":"2024-12-25","value":0},{"date":"2024-12-26","value":0},{"date":"2024-12-27","value":0},{"date":"2024-12-28","value":0},{"date":"2024-12-29","value":0},{"date":"2024-12-30","value":0},{"date":"2024-12-31","value":0},{"date":"2025-01-01","value":0},{"date":"2025-01-02","value":0},{"date":"2025-01-03","value":0},{"date":"2025-01-04","value":0},{"date":"2025-01-05","value":0},{"date":"2025-01-06","value":0},{"date":"2025-01-07","value":0},{"date":"2025-01-08","value":0},{"date":"2025-01-09","value":0},{"date":"2025-01-10","value":0},{"date":"2025-01-11","value":0},{"date":"2025-01-12","value":0},{"date":"2025-01-13","value":0},{"date":"2025-01-14","value":0},{"date":"2025-01-15","value":0},{"date":"2025-01-16","value":0},{"date":"2025-01-17","value":0},{"date":"2025-01-18","value":0},{"date":"2025-01-19","value":0},{"date":"2025-01-20","value":0},{"date":"2025-01-21","value":0},{"date":"2025-01-22","value":0},{"date":"2025-01-23","value":0},{"date":"2025-01-24","value":0},{"date":"2025-01-25","value":0},{"date":"2025-01-26","value":0},{"date":"2025-01-27","value":0},{"date":"2025-01-28","value":0},{"date":"2025-01-29","value":0},{"date":"2025-01-30","value":0},{"date":"2025-01-31","value":0},{"date":"2025-02-01","value":0},{"date":"2025-02-02","value":0},{"date":"2025-02-03","value":0},{"date":"2025-02-04","value":0},{"date":"2025-02-05","value":0},{"date":"2025-02-06","value":0},{"date":"2025-02-07","value":0},{"date":"2025-02-08","value":0},{"date":"2025-02-09","value":0},{"date":"2025-02-10","value":0},{"date":"2025-02-11","value":0},{"date":"2025-02-12","value":0},{"date":"2025-02-13","value":0},{"date":"2025-02-14","value":0},{"date":"2025-02-15","value":0},{"date":"2025-02-16","value":0},{"date":"2025-02-17","value":0},{"date":"2025-02-18","value":0},{"date":"2025-02-19","value":0},{"date":"2025-02-20","value":0},{"date":"2025-02-21","value":0},{"date":"2025-02-22","value":0},{"date":"2025-02-23","value":0},{"date":"2025-02-24","value":0},{"date":"2025-02-25","value":0},{"date":"2025-02-26","value":0},{"date":"2025-02-27","value":0},{"date":"2025-02-28","value":0},{"date":"2025-03-01","value":0},{"date":"2025-03-02","value":0},{"date":"2025-03-03","value":0},{"date":"2025-03-04","value":0},{"date":"2025-03-05","value":1125000000.0},{"date":"2025-03-06","value":1125000000.0},{"date":"2025-03-07","value":1125000000.0},{"date":"2025-03-08","value":1125000000.0},{"date":"2025-03-09","value":1125000000.0},{"date":"2025-03-10","value":1125000000.0},{"date":"2025-03-11","value":1125000000.0},{"date":"2025-03-12","value":1125000000.0},{"date":"2025-03-13","value":1125000000.0},{"date":"2025-03-14","value":1125000000.0},{"date":"2025-03-15","value":1125000000.0},{"date":"2025-03-16","value":1125000000.0},{"date":"2025-03-17","value":1125000000.0},{"date":"2025-03-18","value":1125000000.0},{"date":"2025-03-19","value":1125000000.0},{"date":"2025-03-20","value":1125000000.0},{"date":"2025-03-21","value":1125000000.0},{"date":"2025-03-22","value":1125000000.0},{"date":"2025-03-23","value":1125000000.0},{"date":"2025-03-24","value":1125000000.0},{"date":"2025-03-25","value":1125000000.0},{"date":"2025-03-26","value":1125000000.0},{"date":"2025-03-27","value":1125000000.0},{"date":"2025-03-28","value":1125000000.0},{"date":"2025-03-29","value":1125000000.0},{"date":"2025-03-30","value":1125000000.0},{"date":"2025-03-31","value":1125000000.0},{"date":"2025-04-01","value":1125000000.0},{"date":"2025-04-02","value":1125000000.0},{"date":"2025-04-03","value":1125000000.0},{"date":"2025-04-04","value":1125000000.0},{"date":"2025-04-05","value":1218750000.0},{"date":"2025-04-06","value":1218750000.0},{"date":"2025-04-07","value":1218750000.0},{"date":"2025-04-08","value":1218750000.0},{"date":"2025-04-09","value":1218750000.0},{"date":"2025-04-10","value":1218750000.0},{"date":"2025-04-11","value":1218750000.0},{"date":"2025-04-12","value":1218750000.0},{"date":"2025-04-13","value":1218750000.0},{"date":"2025-04-14","value":1218750000.0},{"date":"2025-04-15","value":1218750000.0},{"date":"2025-04-16","value":1218750000.0},{"date":"2025-04-17","value":1218750000.0},{"date":"2025-04-18","value":1218750000.0},{"date":"2025-04-19","value":1218750000.0},{"date":"2025-04-20","value":1218750000.0},{"date":"2025-04-21","value":1218750000.0},{"date":"2025-04-22","value":1218750000.0},{"date":"2025-04-23","value":1218750000.0},{"date":"2025-04-24","value":1218750000.0},{"date":"2025-04-25","value":1218750000.0},{"date":"2025-04-26","value":1218750000.0},{"date":"2025-04-27","value":1218750000.0},{"date":"2025-04-28","value":1218750000.0},{"date":"2025-04-29","value":1218750000.0},{"date":"2025-04-30","value":1218750000.0},{"date":"2025-05-01","value":1218750000.0},{"date":"2025-05-02","value":1218750000.0},{"date":"2025-05-03","value":1218750000.0},{"date":"2025-05-04","value":1218750000.0},{"date":"2025-05-05","value":1312500000.0},{"date":"2025-05-06","value":1312500000.0},{"date":"2025-05-07","value":1312500000.0},{"date":"2025-05-08","value":1312500000.0},{"date":"2025-05-09","value":1312500000.0},{"date":"2025-05-10","value":1312500000.0},{"date":"2025-05-11","value":1312500000.0},{"date":"2025-05-12","value":1312500000.0},{"date":"2025-05-13","value":1312500000.0},{"date":"2025-05-14","value":1312500000.0},{"date":"2025-05-15","value":1312500000.0},{"date":"2025-05-16","value":1312500000.0},{"date":"2025-05-17","value":1312500000.0},{"date":"2025-05-18","value":1312500000.0},{"date":"2025-05-19","value":1312500000.0},{"date":"2025-05-20","value":1312500000.0},{"date":"2025-05-21","value":1312500000.0},{"date":"2025-05-22","value":1312500000.0},{"date":"2025-05-23","value":1312500000.0},{"date":"2025-05-24","value":1312500000.0},{"date":"2025-05-25","value":1312500000.0},{"date":"2025-05-26","value":1312500000.0},{"date":"2025-05-27","value":1312500000.0},{"date":"2025-05-28","value":1312500000.0},{"date":"2025-05-29","value":1312500000.0},{"date":"2025-05-30","value":1312500000.0},{"date":"2025-05-31","value":1312500000.0},{"date":"2025-06-01","value":1312500000.0},{"date":"2025-06-02","value":1312500000.0},{"date":"2025-06-03","value":1312500000.0},{"date":"2025-06-04","value":1312500000.0},{"date":"2025-06-05","value":1406250000.0},{"date":"2025-06-06","value":1406250000.0},{"date":"2025-06-07","value":1406250000.0},{"date":"2025-06-08","value":1406250000.0},{"date":"2025-06-09","value":1406250000.0},{"date":"2025-06-10","value":1406250000.0},{"date":"2025-06-11","value":1406250000.0},{"date":"2025-06-12","value":1406250000.0},{"date":"2025-06-13","value":1406250000.0},{"date":"2025-06-14","value":1406250000.0},{"date":"2025-06-15","value":1406250000.0},{"date":"2025-06-16","value":1406250000.0},{"date":"2025-06-17","value":1406250000.0},{"date":"2025-06-18","value":1406250000.0},{"date":"2025-06-19","value":1406250000.0},{"date":"2025-06-20","value":1406250000.0},{"date":"2025-06-21","value":1406250000.0},{"date":"2025-06-22","value":1406250000.0},{"date":"2025-06-23","value":1406250000.0},{"date":"2025-06-24","value":1406250000.0},{"date":"2025-06-25","value":1406250000.0},{"date":"2025-06-26","value":1406250000.0},{"date":"2025-06-27","value":1406250000.0},{"date":"2025-06-28","value":1406250000.0},{"date":"2025-06-29","value":1406250000.0},{"date":"2025-06-30","value":1406250000.0},{"date":"2025-07-01","value":1406250000.0},{"date":"2025-07-02","value":1406250000.0},{"date":"2025-07-03","value":1406250000.0},{"date":"2025-07-04","value":1406250000.0},{"date":"2025-07-05","value":1500000000.0},{"date":"2025-07-06","value":1500000000.0},{"date":"2025-07-07","value":1500000000.0},{"date":"2025-07-08","value":1500000000.0},{"date":"2025-07-09","value":1500000000.0},{"date":"2025-07-10","value":1500000000.0},{"date":"2025-07-11","value":1500000000.0},{"date":"2025-07-12","value":1500000000.0},{"date":"2025-07-13","value":1500000000.0},{"date":"2025-07-14","value":1500000000.0},{"date":"2025-07-15","value":1500000000.0},{"date":"2025-07-16","value":1500000000.0},{"date":"2025-07-17","value":1500000000.0},{"date":"2025-07-18","value":1500000000.0},{"date":"2025-07-19","value":1500000000.0},{"date":"2025-07-20","value":1500000000.0},{"date":"2025-07-21","value":1500000000.0},{"date":"2025-07-22","value":1500000000.0},{"date":"2025-07-23","value":1500000000.0},{"date":"2025-07-24","value":1500000000.0},{"date":"2025-07-25","value":1500000000.0},{"date":"2025-07-26","value":1500000000.0},{"date":"2025-07-27","value":1500000000.0},{"date":"2025-07-28","value":1500000000.0},{"date":"2025-07-29","value":1500000000.0},{"date":"2025-07-30","value":1500000000.0},{"date":"2025-07-31","value":1500000000.0},{"date":"2025-08-01","value":1500000000.0},{"date":"2025-08-02","value":1500000000.0},{"date":"2025-08-03","value":1500000000.0},{"date":"2025-08-04","value":1500000000.0},{"date":"2025-08-05","value":1593750000.0},{"date":"2025-08-06","value":1593750000.0},{"date":"2025-08-07","value":1593750000.0},{"date":"2025-08-08","value":1593750000.0},{"date":"2025-08-09","value":1593750000.0},{"date":"2025-08-10","value":1593750000.0},{"date":"2025-08-11","value":1593750000.0},{"date":"2025-08-12","value":1593750000.0},{"date":"2025-08-13","value":1593750000.0},{"date":"2025-08-14","value":1593750000.0},{"date":"2025-08-15","value":1593750000.0},{"date":"2025-08-16","value":1593750000.0},{"date":"2025-08-17","value":1593750000.0},{"date":"2025-08-18","value":1593750000.0},{"date":"2025-08-19","value":1593750000.0},{"date":"2025-08-20","value":1593750000.0},{"date":"2025-08-21","value":1593750000.0},{"date":"2025-08-22","value":1593750000.0},{"date":"2025-08-23","value":1593750000.0},{"date":"2025-08-24","value":1593750000.0},{"date":"2025-08-25","value":1593750000.0},{"date":"2025-08-26","value":1593750000.0},{"date":"2025-08-27","value":1593750000.0},{"date":"2025-08-28","value":1593750000.0},{"date":"2025-08-29","value":1593750000.0},{"date":"2025-08-30","value":1593750000.0},{"date":"2025-08-31","value":1593750000.0},{"date":"2025-09-01","value":1593750000.0},{"date":"2025-09-02","value":1593750000.0},{"date":"2025-09-03","value":1593750000.0},{"date":"2025-09-04","value":1593750000.0},{"date":"2025-09-05","value":1687500000.0},{"date":"2025-09-06","value":1687500000.0},{"date":"2025-09-07","value":1687500000.0},{"date":"2025-09-08","value":1687500000.0},{"date":"2025-09-09","value":1687500000.0},{"date":"2025-09-10","value":1687500000.0},{"date":"2025-09-11","value":1687500000.0},{"date":"2025-09-12","value":1687500000.0},{"date":"2025-09-13","value":1687500000.0},{"date":"2025-09-14","value":1687500000.0},{"date":"2025-09-15","value":1687500000.0},{"date":"2025-09-16","value":1687500000.0},{"date":"2025-09-17","value":1687500000.0},{"date":"2025-09-18","value":1687500000.0},{"date":"2025-09-19","value":1687500000.0},{"date":"2025-09-20","value":1687500000.0},{"date":"2025-09-21","value":1687500000.0},{"date":"2025-09-22","value":1687500000.0},{"date":"2025-09-23","value":1687500000.0},{"date":"2025-09-24","value":1687500000.0},{"date":"2025-09-25","value":1687500000.0},{"date":"2025-09-26","value":1687500000.0},{"date":"2025-09-27","value":1687500000.0},{"date":"2025-09-28","value":1687500000.0},{"date":"2025-09-29","value":1687500000.0},{"date":"2025-09-30","value":1687500000.0},{"date":"2025-10-01","value":1687500000.0},{"date":"2025-10-02","value":1687500000.0},{"date":"2025-10-03","value":1687500000.0},{"date":"2025-10-04","value":1687500000.0},{"date":"2025-10-05","value":1781250000.0},{"date":"2025-10-06","value":1781250000.0},{"date":"2025-10-07","value":1781250000.0},{"date":"2025-10-08","value":1781250000.0},{"date":"2025-10-09","value":1781250000.0},{"date":"2025-10-10","value":1781250000.0},{"date":"2025-10-11","value":1781250000.0},{"date":"2025-10-12","value":1781250000.0},{"date":"2025-10-13","value":1781250000.0},{"date":"2025-10-14","value":1781250000.0},{"date":"2025-10-15","value":1781250000.0},{"date":"2025-10-16","value":1781250000.0},{"date":"2025-10-17","value":1781250000.0},{"date":"2025-10-18","value":1781250000.0},{"date":"2025-10-19","value":1781250000.0},{"date":"2025-10-20","value":1781250000.0},{"date":"2025-10-21","value":1781250000.0},{"date":"2025-10-22","value":1781250000.0},{"date":"2025-10-23","value":1781250000.0},{"date":"2025-10-24","value":1781250000.0},{"date":"2025-10-25","value":1781250000.0},{"date":"2025-10-26","value":1781250000.0},{"date":"2025-10-27","value":1781250000.0},{"date":"2025-10-28","value":1781250000.0},{"date":"2025-10-29","value":1781250000.0},{"date":"2025-10-30","value":1781250000.0},{"date":"2025-10-31","value":1781250000.0},{"date":"2025-11-01","value":1781250000.0},{"date":"2025-11-02","value":1781250000.0},{"date":"2025-11-03","value":1781250000.0},{"date":"2025-11-04","value":1781250000.0},{"date":"2025-11-05","value":1875000000.0},{"date":"2025-11-06","value":1875000000.0},{"date":"2025-11-07","value":1875000000.0},{"date":"2025-11-08","value":1875000000.0},{"date":"2025-11-09","value":1875000000.0},{"date":"2025-11-10","value":1875000000.0},{"date":"2025-11-11","value":1875000000.0},{"date":"2025-11-12","value":1875000000.0},{"date":"2025-11-13","value":1875000000.0},{"date":"2025-11-14","value":1875000000.0},{"date":"2025-11-15","value":1875000000.0},{"date":"2025-11-16","value":1875000000.0},{"date":"2025-11-17","value":1875000000.0},{"date":"2025-11-18","value":1875000000.0},{"date":"2025-11-19","value":1875000000.0},{"date":"2025-11-20","value":1875000000.0},{"date":"2025-11-21","value":1875000000.0},{"date":"2025-11-22","value":1875000000.0},{"date":"2025-11-23","value":1875000000.0},{"date":"2025-11-24","value":1875000000.0},{"date":"2025-11-25","value":1875000000.0},{"date":"2025-11-26","value":1875000000.0},{"date":"2025-11-27","value":1875000000.0},{"date":"2025-11-28","value":1875000000.0},{"date":"2025-11-29","value":1875000000.0},{"date":"2025-11-30","value":1875000000.0},{"date":"2025-12-01","value":1875000000.0},{"date":"2025-12-02","value":1875000000.0},{"date":"2025-12-03","value":1875000000.0},{"date":"2025-12-04","value":1875000000.0},{"date":"2025-12-05","value":1968750000.0},{"date":"2025-12-06","value":1968750000.0},{"date":"2025-12-07","value":1968750000.0},{"date":"2025-12-08","value":1968750000.0},{"date":"2025-12-09","value":1968750000.0},{"date":"2025-12-10","value":1968750000.0},{"date":"2025-12-11","value":1968750000.0},{"date":"2025-12-12","value":1968750000.0},{"date":"2025-12-13","value":1968750000.0},{"date":"2025-12-14","value":1968750000.0},{"date":"2025-12-15","value":1968750000.0},{"date":"2025-12-16","value":1968750000.0},{"date":"2025-12-17","value":1968750000.0},{"date":"2025-12-18","value":1968750000.0},{"date":"2025-12-19","value":1968750000.0},{"date":"2025-12-20","value":1968750000.0},{"date":"2025-12-21","value":1968750000.0},{"date":"2025-12-22","value":1968750000.0},{"date":"2025-12-23","value":1968750000.0},{"date":"2025-12-24","value":1968750000.0},{"date":"2025-12-25","value":1968750000.0},{"date":"2025-12-26","value":1968750000.0},{"date":"2025-12-27","value":1968750000.0},{"date":"2025-12-28","value":1968750000.0},{"date":"2025-12-29","value":1968750000.0},{"date":"2025-12-30","value":1968750000.0},{"date":"2025-12-31","value":1968750000.0},{"date":"2026-01-01","value":1968750000.0},{"date":"2026-01-02","value":1968750000.0},{"date":"2026-01-03","value":1968750000.0},{"date":"2026-01-04","value":1968750000.0},{"date":"2026-01-05","value":2062500000.0},{"date":"2026-01-06","value":2062500000.0},{"date":"2026-01-07","value":2062500000.0},{"date":"2026-01-08","value":2062500000.0},{"date":"2026-01-09","value":2062500000.0},{"date":"2026-01-10","value":2062500000.0},{"date":"2026-01-11","value":2062500000.0},{"date":"2026-01-12","value":2062500000.0},{"date":"2026-01-13","value":2062500000.0},{"date":"2026-01-14","value":2062500000.0},{"date":"2026-01-15","value":2062500000.0},{"date":"2026-01-16","value":2062500000.0},{"date":"2026-01-17","value":2062500000.0},{"date":"2026-01-18","value":2062500000.0},{"date":"2026-01-19","value":2062500000.0},{"date":"2026-01-20","value":2062500000.0},{"date":"2026-01-21","value":2062500000.0},{"date":"2026-01-22","value":2062500000.0},{"date":"2026-01-23","value":2062500000.0},{"date":"2026-01-24","value":2062500000.0},{"date":"2026-01-25","value":2062500000.0},{"date":"2026-01-26","value":2062500000.0},{"date":"2026-01-27","value":2062500000.0},{"date":"2026-01-28","value":2062500000.0},{"date":"2026-01-29","value":2062500000.0},{"date":"2026-01-30","value":2062500000.0},{"date":"2026-01-31","value":2062500000.0},{"date":"2026-02-01","value":2062500000.0},{"date":"2026-02-02","value":2062500000.0},{"date":"2026-02-03","value":2062500000.0},{"date":"2026-02-04","value":2062500000.0},{"date":"2026-02-05","value":2156250000.0},{"date":"2026-02-06","value":2156250000.0},{"date":"2026-02-07","value":2156250000.0},{"date":"2026-02-08","value":2156250000.0},{"date":"2026-02-09","value":2156250000.0},{"date":"2026-02-10","value":2156250000.0},{"date":"2026-02-11","value":2156250000.0},{"date":"2026-02-12","value":2156250000.0},{"date":"2026-02-13","value":2156250000.0},{"date":"2026-02-14","value":2156250000.0},{"date":"2026-02-15","value":2156250000.0},{"date":"2026-02-16","value":2156250000.0},{"date":"2026-02-17","value":2156250000.0},{"date":"2026-02-18","value":2156250000.0},{"date":"2026-02-19","value":2156250000.0},{"date":"2026-02-20","value":2156250000.0},{"date":"2026-02-21","value":2156250000.0},{"date":"2026-02-22","value":2156250000.0},{"date":"2026-02-23","value":2156250000.0},{"date":"2026-02-24","value":2156250000.0},{"date":"2026-02-25","value":2156250000.0},{"date":"2026-02-26","value":2156250000.0},{"date":"2026-02-27","value":2156250000.0},{"date":"2026-02-28","value":2156250000.0},{"date":"2026-03-01","value":2156250000.0},{"date":"2026-03-02","value":2156250000.0},{"date":"2026-03-03","value":2156250000.0},{"date":"2026-03-04","value":2156250000.0},{"date":"2026-03-05","value":2250000000.0},{"date":"2026-03-06","value":2250000000.0},{"date":"2026-03-07","value":2250000000.0},{"date":"2026-03-08","value":2250000000.0},{"date":"2026-03-09","value":2250000000.0},{"date":"2026-03-10","value":2250000000.0},{"date":"2026-03-11","value":2250000000.0},{"date":"2026-03-12","value":2250000000.0},{"date":"2026-03-13","value":2250000000.0},{"date":"2026-03-14","value":2250000000.0},{"date":"2026-03-15","value":2250000000.0},{"date":"2026-03-16","value":2250000000.0},{"date":"2026-03-17","value":2250000000.0},{"date":"2026-03-18","value":2250000000.0},{"date":"2026-03-19","value":2250000000.0},{"date":"2026-03-20","value":2250000000.0},{"date":"2026-03-21","value":2250000000.0},{"date":"2026-03-22","value":2250000000.0},{"date":"2026-03-23","value":2250000000.0},{"date":"2026-03-24","value":2250000000.0},{"date":"2026-03-25","value":2250000000.0},{"date":"2026-03-26","value":2250000000.0},{"date":"2026-03-27","value":2250000000.0},{"date":"2026-03-28","value":2250000000.0},{"date":"2026-03-29","value":2250000000.0},{"date":"2026-03-30","value":2250000000.0},{"date":"2026-03-31","value":2250000000.0},{"date":"2026-04-01","value":2250000000.0},{"date":"2026-04-02","value":2250000000.0},{"date":"2026-04-03","value":2250000000.0},{"date":"2026-04-04","value":2250000000.0},{"date":"2026-04-05","value":2343750000.0},{"date":"2026-04-06","value":2343750000.0},{"date":"2026-04-07","value":2343750000.0},{"date":"2026-04-08","value":2343750000.0},{"date":"2026-04-09","value":2343750000.0},{"date":"2026-04-10","value":2343750000.0},{"date":"2026-04-11","value":2343750000.0},{"date":"2026-04-12","value":2343750000.0},{"date":"2026-04-13","value":2343750000.0},{"date":"2026-04-14","value":2343750000.0},{"date":"2026-04-15","value":2343750000.0},{"date":"2026-04-16","value":2343750000.0},{"date":"2026-04-17","value":2343750000.0},{"date":"2026-04-18","value":2343750000.0},{"date":"2026-04-19","value":2343750000.0},{"date":"2026-04-20","value":2343750000.0},{"date":"2026-04-21","value":2343750000.0},{"date":"2026-04-22","value":2343750000.0},{"date":"2026-04-23","value":2343750000.0},{"date":"2026-04-24","value":2343750000.0},{"date":"2026-04-25","value":2343750000.0},{"date":"2026-04-26","value":2343750000.0},{"date":"2026-04-27","value":2343750000.0},{"date":"2026-04-28","value":2343750000.0},{"date":"2026-04-29","value":2343750000.0},{"date":"2026-04-30","value":2343750000.0},{"date":"2026-05-01","value":2343750000.0},{"date":"2026-05-02","value":2343750000.0},{"date":"2026-05-03","value":2343750000.0},{"date":"2026-05-04","value":2343750000.0},{"date":"2026-05-05","value":2437500000.0},{"date":"2026-05-06","value":2437500000.0},{"date":"2026-05-07","value":2437500000.0},{"date":"2026-05-08","value":2437500000.0},{"date":"2026-05-09","value":2437500000.0},{"date":"2026-05-10","value":2437500000.0},{"date":"2026-05-11","value":2437500000.0},{"date":"2026-05-12","value":2437500000.0},{"date":"2026-05-13","value":2437500000.0},{"date":"2026-05-14","value":2437500000.0},{"date":"2026-05-15","value":2437500000.0},{"date":"2026-05-16","value":2437500000.0},{"date":"2026-05-17","value":2437500000.0},{"date":"2026-05-18","value":2437500000.0},{"date":"2026-05-19","value":2437500000.0},{"date":"2026-05-20","value":2437500000.0},{"date":"2026-05-21","value":2437500000.0},{"date":"2026-05-22","value":2437500000.0},{"date":"2026-05-23","value":2437500000.0},{"date":"2026-05-24","value":2437500000.0},{"date":"2026-05-25","value":2437500000.0},{"date":"2026-05-26","value":2437500000.0},{"date":"2026-05-27","value":2437500000.0},{"date":"2026-05-28","value":2437500000.0},{"date":"2026-05-29","value":2437500000.0},{"date":"2026-05-30","value":2437500000.0},{"date":"2026-05-31","value":2437500000.0},{"date":"2026-06-01","value":2437500000.0},{"date":"2026-06-02","value":2437500000.0},{"date":"2026-06-03","value":2437500000.0},{"date":"2026-06-04","value":2437500000.0},{"date":"2026-06-05","value":2531250000.0},{"date":"2026-06-06","value":2531250000.0},{"date":"2026-06-07","value":2531250000.0},{"date":"2026-06-08","value":2531250000.0},{"date":"2026-06-09","value":2531250000.0},{"date":"2026-06-10","value":2531250000.0},{"date":"2026-06-11","value":2531250000.0},{"date":"2026-06-12","value":2531250000.0},{"date":"2026-06-13","value":2531250000.0},{"date":"2026-06-14","value":2531250000.0},{"date":"2026-06-15","value":2531250000.0},{"date":"2026-06-16","value":2531250000.0},{"date":"2026-06-17","value":2531250000.0},{"date":"2026-06-18","value":2531250000.0},{"date":"2026-06-19","value":2531250000.0},{"date":"2026-06-20","value":2531250000.0},{"date":"2026-06-21","value":2531250000.0},{"date":"2026-06-22","value":2531250000.0},{"date":"2026-06-23","value":2531250000.0},{"date":"2026-06-24","value":2531250000.0},{"date":"2026-06-25","value":2531250000.0},{"date":"2026-06-26","value":2531250000.0},{"date":"2026-06-27","value":2531250000.0},{"date":"2026-06-28","value":2531250000.0},{"date":"2026-06-29","value":2531250000.0},{"date":"2026-06-30","value":2531250000.0},{"date":"2026-07-01","value":2531250000.0},{"date":"2026-07-02","value":2531250000.0},{"date":"2026-07-03","value":2531250000.0},{"date":"2026-07-04","value":2531250000.0},{"date":"2026-07-05","value":2625000000.0},{"date":"2026-07-06","value":2625000000.0},{"date":"2026-07-07","value":2625000000.0},{"date":"2026-07-08","value":2625000000.0},{"date":"2026-07-09","value":2625000000.0},{"date":"2026-07-10","value":2625000000.0},{"date":"2026-07-11","value":2625000000.0},{"date":"2026-07-12","value":2625000000.0},{"date":"2026-07-13","value":2625000000.0},{"date":"2026-07-14","value":2625000000.0},{"date":"2026-07-15","value":2625000000.0},{"date":"2026-07-16","value":2625000000.0},{"date":"2026-07-17","value":2625000000.0},{"date":"2026-07-18","value":2625000000.0},{"date":"2026-07-19","value":2625000000.0},{"date":"2026-07-20","value":2625000000.0},{"date":"2026-07-21","value":2625000000.0},{"date":"2026-07-22","value":2625000000.0},{"date":"2026-07-23","value":2625000000.0},{"date":"2026-07-24","value":2625000000.0},{"date":"2026-07-25","value":2625000000.0},{"date":"2026-07-26","value":2625000000.0},{"date":"2026-07-27","value":2625000000.0},{"date":"2026-07-28","value":2625000000.0},{"date":"2026-07-29","value":2625000000.0},{"date":"2026-07-30","value":2625000000.0},{"date":"2026-07-31","value":2625000000.0},{"date":"2026-08-01","value":2625000000.0},{"date":"2026-08-02","value":2625000000.0},{"date":"2026-08-03","value":2625000000.0},{"date":"2026-08-04","value":2625000000.0},{"date":"2026-08-05","value":2718750000.0},{"date":"2026-08-06","value":2718750000.0},{"date":"2026-08-07","value":2718750000.0},{"date":"2026-08-08","value":2718750000.0},{"date":"2026-08-09","value":2718750000.0},{"date":"2026-08-10","value":2718750000.0},{"date":"2026-08-11","value":2718750000.0},{"date":"2026-08-12","value":2718750000.0},{"date":"2026-08-13","value":2718750000.0},{"date":"2026-08-14","value":2718750000.0},{"date":"2026-08-15","value":2718750000.0},{"date":"2026-08-16","value":2718750000.0},{"date":"2026-08-17","value":2718750000.0},{"date":"2026-08-18","value":2718750000.0},{"date":"2026-08-19","value":2718750000.0},{"date":"2026-08-20","value":2718750000.0},{"date":"2026-08-21","value":2718750000.0},{"date":"2026-08-22","value":2718750000.0},{"date":"2026-08-23","value":2718750000.0},{"date":"2026-08-24","value":2718750000.0},{"date":"2026-08-25","value":2718750000.0},{"date":"2026-08-26","value":2718750000.0},{"date":"2026-08-27","value":2718750000.0},{"date":"2026-08-28","value":2718750000.0},{"date":"2026-08-29","value":2718750000.0},{"date":"2026-08-30","value":2718750000.0},{"date":"2026-08-31","value":2718750000.0},{"date":"2026-09-01","value":2718750000.0},{"date":"2026-09-02","value":2718750000.0},{"date":"2026-09-03","value":2718750000.0},{"date":"2026-09-04","value":2718750000.0},{"date":"2026-09-05","value":2812500000.0},{"date":"2026-09-06","value":2812500000.0},{"date":"2026-09-07","value":2812500000.0},{"date":"2026-09-08","value":2812500000.0},{"date":"2026-09-09","value":2812500000.0},{"date":"2026-09-10","value":2812500000.0},{"date":"2026-09-11","value":2812500000.0},{"date":"2026-09-12","value":2812500000.0},{"date":"2026-09-13","value":2812500000.0},{"date":"2026-09-14","value":2812500000.0},{"date":"2026-09-15","value":2812500000.0},{"date":"2026-09-16","value":2812500000.0},{"date":"2026-09-17","value":2812500000.0},{"date":"2026-09-18","value":2812500000.0},{"date":"2026-09-19","value":2812500000.0},{"date":"2026-09-20","value":2812500000.0},{"date":"2026-09-21","value":2812500000.0},{"date":"2026-09-22","value":2812500000.0},{"date":"2026-09-23","value":2812500000.0},{"date":"2026-09-24","value":2812500000.0},{"date":"2026-09-25","value":2812500000.0},{"date":"2026-09-26","value":2812500000.0},{"date":"2026-09-27","value":2812500000.0},{"date":"2026-09-28","value":2812500000.0},{"date":"2026-09-29","value":2812500000.0},{"date":"2026-09-30","value":2812500000.0},{"date":"2026-10-01","value":2812500000.0},{"date":"2026-10-02","value":2812500000.0},{"date":"2026-10-03","value":2812500000.0},{"date":"2026-10-04","value":2812500000.0},{"date":"2026-10-05","value":2906250000.0},{"date":"2026-10-06","value":2906250000.0},{"date":"2026-10-07","value":2906250000.0},{"date":"2026-10-08","value":2906250000.0},{"date":"2026-10-09","value":2906250000.0},{"date":"2026-10-10","value":2906250000.0},{"date":"2026-10-11","value":2906250000.0},{"date":"2026-10-12","value":2906250000.0},{"date":"2026-10-13","value":2906250000.0},{"date":"2026-10-14","value":2906250000.0},{"date":"2026-10-15","value":2906250000.0},{"date":"2026-10-16","value":2906250000.0},{"date":"2026-10-17","value":2906250000.0},{"date":"2026-10-18","value":2906250000.0},{"date":"2026-10-19","value":2906250000.0},{"date":"2026-10-20","value":2906250000.0},{"date":"2026-10-21","value":2906250000.0},{"date":"2026-10-22","value":2906250000.0},{"date":"2026-10-23","value":2906250000.0},{"date":"2026-10-24","value":2906250000.0},{"date":"2026-10-25","value":2906250000.0},{"date":"2026-10-26","value":2906250000.0},{"date":"2026-10-27","value":2906250000.0},{"date":"2026-10-28","value":2906250000.0},{"date":"2026-10-29","value":2906250000.0},{"date":"2026-10-30","value":2906250000.0},{"date":"2026-10-31","value":2906250000.0},{"date":"2026-11-01","value":2906250000.0},{"date":"2026-11-02","value":2906250000.0},{"date":"2026-11-03","value":2906250000.0},{"date":"2026-11-04","value":2906250000.0},{"date":"2026-11-05","value":3000000000.0},{"date":"2026-11-06","value":3000000000.0},{"date":"2026-11-07","value":3000000000.0},{"date":"2026-11-08","value":3000000000.0},{"date":"2026-11-09","value":3000000000.0},{"date":"2026-11-10","value":3000000000.0},{"date":"2026-11-11","value":3000000000.0},{"date":"2026-11-12","value":3000000000.0},{"date":"2026-11-13","value":3000000000.0},{"date":"2026-11-14","value":3000000000.0},{"date":"2026-11-15","value":3000000000.0},{"date":"2026-11-16","value":3000000000.0},{"date":"2026-11-17","value":3000000000.0},{"date":"2026-11-18","value":3000000000.0},{"date":"2026-11-19","value":3000000000.0},{"date":"2026-11-20","value":3000000000.0},{"date":"2026-11-21","value":3000000000.0},{"date":"2026-11-22","value":3000000000.0},{"date":"2026-11-23","value":3000000000.0},{"date":"2026-11-24","value":3000000000.0},{"date":"2026-11-25","value":3000000000.0},{"date":"2026-11-26","value":3000000000.0},{"date":"2026-11-27","value":3000000000.0},{"date":"2026-11-28","value":3000000000.0},{"date":"2026-11-29","value":3000000000.0},{"date":"2026-11-30","value":3000000000.0},{"date":"2026-12-01","value":3000000000.0},{"date":"2026-12-02","value":3000000000.0},{"date":"2026-12-03","value":3000000000.0},{"date":"2026-12-04","value":3000000000.0},{"date":"2026-12-05","value":3093750000.0},{"date":"2026-12-06","value":3093750000.0},{"date":"2026-12-07","value":3093750000.0},{"date":"2026-12-08","value":3093750000.0},{"date":"2026-12-09","value":3093750000.0},{"date":"2026-12-10","value":3093750000.0},{"date":"2026-12-11","value":3093750000.0},{"date":"2026-12-12","value":3093750000.0},{"date":"2026-12-13","value":3093750000.0},{"date":"2026-12-14","value":3093750000.0},{"date":"2026-12-15","value":3093750000.0},{"date":"2026-12-16","value":3093750000.0},{"date":"2026-12-17","value":3093750000.0},{"date":"2026-12-18","value":3093750000.0},{"date":"2026-12-19","value":3093750000.0},{"date":"2026-12-20","value":3093750000.0},{"date":"2026-12-21","value":3093750000.0},{"date":"2026-12-22","value":3093750000.0},{"date":"2026-12-23","value":3093750000.0},{"date":"2026-12-24","value":3093750000.0},{"date":"2026-12-25","value":3093750000.0},{"date":"2026-12-26","value":3093750000.0},{"date":"2026-12-27","value":3093750000.0},{"date":"2026-12-28","value":3093750000.0},{"date":"2026-12-29","value":3093750000.0},{"date":"2026-12-30","value":3093750000.0},{"date":"2026-12-31","value":3093750000.0},{"date":"2027-01-01","value":3093750000.0},{"date":"2027-01-02","value":3093750000.0},{"date":"2027-01-03","value":3093750000.0},{"date":"2027-01-04","value":3093750000.0},{"date":"2027-01-05","value":3187500000.0},{"date":"2027-01-06","value":3187500000.0},{"date":"2027-01-07","value":3187500000.0},{"date":"2027-01-08","value":3187500000.0},{"date":"2027-01-09","value":3187500000.0},{"date":"2027-01-10","value":3187500000.0},{"date":"2027-01-11","value":3187500000.0},{"date":"2027-01-12","value":3187500000.0},{"date":"2027-01-13","value":3187500000.0},{"date":"2027-01-14","value":3187500000.0},{"date":"2027-01-15","value":3187500000.0},{"date":"2027-01-16","value":3187500000.0},{"date":"2027-01-17","value":3187500000.0},{"date":"2027-01-18","value":3187500000.0},{"date":"2027-01-19","value":3187500000.0},{"date":"2027-01-20","value":3187500000.0},{"date":"2027-01-21","value":3187500000.0},{"date":"2027-01-22","value":3187500000.0},{"date":"2027-01-23","value":3187500000.0},{"date":"2027-01-24","value":3187500000.0},{"date":"2027-01-25","value":3187500000.0},{"date":"2027-01-26","value":3187500000.0},{"date":"2027-01-27","value":3187500000.0},{"date":"2027-01-28","value":3187500000.0},{"date":"2027-01-29","value":3187500000.0},{"date":"2027-01-30","value":3187500000.0},{"date":"2027-01-31","value":3187500000.0},{"date":"2027-02-01","value":3187500000.0},{"date":"2027-02-02","value":3187500000.0},{"date":"2027-02-03","value":3187500000.0},{"date":"2027-02-04","value":3187500000.0},{"date":"2027-02-05","value":3281250000.0},{"date":"2027-02-06","value":3281250000.0},{"date":"2027-02-07","value":3281250000.0},{"date":"2027-02-08","value":3281250000.0},{"date":"2027-02-09","value":3281250000.0},{"date":"2027-02-10","value":3281250000.0},{"date":"2027-02-11","value":3281250000.0},{"date":"2027-02-12","value":3281250000.0},{"date":"2027-02-13","value":3281250000.0},{"date":"2027-02-14","value":3281250000.0},{"date":"2027-02-15","value":3281250000.0},{"date":"2027-02-16","value":3281250000.0},{"date":"2027-02-17","value":3281250000.0},{"date":"2027-02-18","value":3281250000.0},{"date":"2027-02-19","value":3281250000.0},{"date":"2027-02-20","value":3281250000.0},{"date":"2027-02-21","value":3281250000.0},{"date":"2027-02-22","value":3281250000.0},{"date":"2027-02-23","value":3281250000.0},{"date":"2027-02-24","value":3281250000.0},{"date":"2027-02-25","value":3281250000.0},{"date":"2027-02-26","value":3281250000.0},{"date":"2027-02-27","value":3281250000.0},{"date":"2027-02-28","value":3281250000.0},{"date":"2027-03-01","value":3281250000.0},{"date":"2027-03-02","value":3281250000.0},{"date":"2027-03-03","value":3281250000.0},{"date":"2027-03-04","value":3281250000.0},{"date":"2027-03-05","value":3375000000.0},{"date":"2027-03-06","value":3375000000.0},{"date":"2027-03-07","value":3375000000.0},{"date":"2027-03-08","value":3375000000.0},{"date":"2027-03-09","value":3375000000.0},{"date":"2027-03-10","value":3375000000.0},{"date":"2027-03-11","value":3375000000.0},{"date":"2027-03-12","value":3375000000.0},{"date":"2027-03-13","value":3375000000.0},{"date":"2027-03-14","value":3375000000.0},{"date":"2027-03-15","value":3375000000.0},{"date":"2027-03-16","value":3375000000.0},{"date":"2027-03-17","value":3375000000.0},{"date":"2027-03-18","value":3375000000.0},{"date":"2027-03-19","value":3375000000.0},{"date":"2027-03-20","value":3375000000.0},{"date":"2027-03-21","value":3375000000.0},{"date":"2027-03-22","value":3375000000.0},{"date":"2027-03-23","value":3375000000.0},{"date":"2027-03-24","value":3375000000.0},{"date":"2027-03-25","value":3375000000.0},{"date":"2027-03-26","value":3375000000.0},{"date":"2027-03-27","value":3375000000.0},{"date":"2027-03-28","value":3375000000.0},{"date":"2027-03-29","value":3375000000.0},{"date":"2027-03-30","value":3375000000.0},{"date":"2027-03-31","value":3375000000.0},{"date":"2027-04-01","value":3375000000.0},{"date":"2027-04-02","value":3375000000.0},{"date":"2027-04-03","value":3375000000.0},{"date":"2027-04-04","value":3375000000.0},{"date":"2027-04-05","value":3468750000.0},{"date":"2027-04-06","value":3468750000.0},{"date":"2027-04-07","value":3468750000.0},{"date":"2027-04-08","value":3468750000.0},{"date":"2027-04-09","value":3468750000.0},{"date":"2027-04-10","value":3468750000.0},{"date":"2027-04-11","value":3468750000.0},{"date":"2027-04-12","value":3468750000.0},{"date":"2027-04-13","value":3468750000.0},{"date":"2027-04-14","value":3468750000.0},{"date":"2027-04-15","value":3468750000.0},{"date":"2027-04-16","value":3468750000.0},{"date":"2027-04-17","value":3468750000.0},{"date":"2027-04-18","value":3468750000.0},{"date":"2027-04-19","value":3468750000.0},{"date":"2027-04-20","value":3468750000.0},{"date":"2027-04-21","value":3468750000.0},{"date":"2027-04-22","value":3468750000.0},{"date":"2027-04-23","value":3468750000.0},{"date":"2027-04-24","value":3468750000.0},{"date":"2027-04-25","value":3468750000.0},{"date":"2027-04-26","value":3468750000.0},{"date":"2027-04-27","value":3468750000.0},{"date":"2027-04-28","value":3468750000.0},{"date":"2027-04-29","value":3468750000.0},{"date":"2027-04-30","value":3468750000.0},{"date":"2027-05-01","value":3468750000.0},{"date":"2027-05-02","value":3468750000.0},{"date":"2027-05-03","value":3468750000.0},{"date":"2027-05-04","value":3468750000.0},{"date":"2027-05-05","value":3562500000.0},{"date":"2027-05-06","value":3562500000.0},{"date":"2027-05-07","value":3562500000.0},{"date":"2027-05-08","value":3562500000.0},{"date":"2027-05-09","value":3562500000.0},{"date":"2027-05-10","value":3562500000.0},{"date":"2027-05-11","value":3562500000.0},{"date":"2027-05-12","value":3562500000.0},{"date":"2027-05-13","value":3562500000.0},{"date":"2027-05-14","value":3562500000.0},{"date":"2027-05-15","value":3562500000.0},{"date":"2027-05-16","value":3562500000.0},{"date":"2027-05-17","value":3562500000.0},{"date":"2027-05-18","value":3562500000.0},{"date":"2027-05-19","value":3562500000.0},{"date":"2027-05-20","value":3562500000.0},{"date":"2027-05-21","value":3562500000.0},{"date":"2027-05-22","value":3562500000.0},{"date":"2027-05-23","value":3562500000.0},{"date":"2027-05-24","value":3562500000.0},{"date":"2027-05-25","value":3562500000.0},{"date":"2027-05-26","value":3562500000.0},{"date":"2027-05-27","value":3562500000.0},{"date":"2027-05-28","value":3562500000.0},{"date":"2027-05-29","value":3562500000.0},{"date":"2027-05-30","value":3562500000.0},{"date":"2027-05-31","value":3562500000.0},{"date":"2027-06-01","value":3562500000.0},{"date":"2027-06-02","value":3562500000.0},{"date":"2027-06-03","value":3562500000.0},{"date":"2027-06-04","value":3562500000.0},{"date":"2027-06-05","value":3656250000.0},{"date":"2027-06-06","value":3656250000.0},{"date":"2027-06-07","value":3656250000.0},{"date":"2027-06-08","value":3656250000.0},{"date":"2027-06-09","value":3656250000.0},{"date":"2027-06-10","value":3656250000.0},{"date":"2027-06-11","value":3656250000.0},{"date":"2027-06-12","value":3656250000.0},{"date":"2027-06-13","value":3656250000.0},{"date":"2027-06-14","value":3656250000.0},{"date":"2027-06-15","value":3656250000.0},{"date":"2027-06-16","value":3656250000.0},{"date":"2027-06-17","value":3656250000.0},{"date":"2027-06-18","value":3656250000.0},{"date":"2027-06-19","value":3656250000.0},{"date":"2027-06-20","value":3656250000.0},{"date":"2027-06-21","value":3656250000.0},{"date":"2027-06-22","value":3656250000.0},{"date":"2027-06-23","value":3656250000.0},{"date":"2027-06-24","value":3656250000.0},{"date":"2027-06-25","value":3656250000.0},{"date":"2027-06-26","value":3656250000.0},{"date":"2027-06-27","value":3656250000.0},{"date":"2027-06-28","value":3656250000.0},{"date":"2027-06-29","value":3656250000.0},{"date":"2027-06-30","value":3656250000.0},{"date":"2027-07-01","value":3656250000.0},{"date":"2027-07-02","value":3656250000.0},{"date":"2027-07-03","value":3656250000.0},{"date":"2027-07-04","value":3656250000.0},{"date":"2027-07-05","value":3750000000.0},{"date":"2027-07-06","value":3750000000.0},{"date":"2027-07-07","value":3750000000.0},{"date":"2027-07-08","value":3750000000.0},{"date":"2027-07-09","value":3750000000.0},{"date":"2027-07-10","value":3750000000.0},{"date":"2027-07-11","value":3750000000.0},{"date":"2027-07-12","value":3750000000.0},{"date":"2027-07-13","value":3750000000.0},{"date":"2027-07-14","value":3750000000.0},{"date":"2027-07-15","value":3750000000.0},{"date":"2027-07-16","value":3750000000.0},{"date":"2027-07-17","value":3750000000.0},{"date":"2027-07-18","value":3750000000.0},{"date":"2027-07-19","value":3750000000.0},{"date":"2027-07-20","value":3750000000.0},{"date":"2027-07-21","value":3750000000.0},{"date":"2027-07-22","value":3750000000.0},{"date":"2027-07-23","value":3750000000.0},{"date":"2027-07-24","value":3750000000.0},{"date":"2027-07-25","value":3750000000.0},{"date":"2027-07-26","value":3750000000.0},{"date":"2027-07-27","value":3750000000.0},{"date":"2027-07-28","value":3750000000.0},{"date":"2027-07-29","value":3750000000.0},{"date":"2027-07-30","value":3750000000.0},{"date":"2027-07-31","value":3750000000.0},{"date":"2027-08-01","value":3750000000.0},{"date":"2027-08-02","value":3750000000.0},{"date":"2027-08-03","value":3750000000.0},{"date":"2027-08-04","value":3750000000.0},{"date":"2027-08-05","value":3843750000.0},{"date":"2027-08-06","value":3843750000.0},{"date":"2027-08-07","value":3843750000.0},{"date":"2027-08-08","value":3843750000.0},{"date":"2027-08-09","value":3843750000.0},{"date":"2027-08-10","value":3843750000.0},{"date":"2027-08-11","value":3843750000.0},{"date":"2027-08-12","value":3843750000.0},{"date":"2027-08-13","value":3843750000.0},{"date":"2027-08-14","value":3843750000.0},{"date":"2027-08-15","value":3843750000.0},{"date":"2027-08-16","value":3843750000.0},{"date":"2027-08-17","value":3843750000.0},{"date":"2027-08-18","value":3843750000.0},{"date":"2027-08-19","value":3843750000.0},{"date":"2027-08-20","value":3843750000.0},{"date":"2027-08-21","value":3843750000.0},{"date":"2027-08-22","value":3843750000.0},{"date":"2027-08-23","value":3843750000.0},{"date":"2027-08-24","value":3843750000.0},{"date":"2027-08-25","value":3843750000.0},{"date":"2027-08-26","value":3843750000.0},{"date":"2027-08-27","value":3843750000.0},{"date":"2027-08-28","value":3843750000.0},{"date":"2027-08-29","value":3843750000.0},{"date":"2027-08-30","value":3843750000.0},{"date":"2027-08-31","value":3843750000.0},{"date":"2027-09-01","value":3843750000.0},{"date":"2027-09-02","value":3843750000.0},{"date":"2027-09-03","value":3843750000.0},{"date":"2027-09-04","value":3843750000.0},{"date":"2027-09-05","value":3937500000.0},{"date":"2027-09-06","value":3937500000.0},{"date":"2027-09-07","value":3937500000.0},{"date":"2027-09-08","value":3937500000.0},{"date":"2027-09-09","value":3937500000.0},{"date":"2027-09-10","value":3937500000.0},{"date":"2027-09-11","value":3937500000.0},{"date":"2027-09-12","value":3937500000.0},{"date":"2027-09-13","value":3937500000.0},{"date":"2027-09-14","value":3937500000.0},{"date":"2027-09-15","value":3937500000.0},{"date":"2027-09-16","value":3937500000.0},{"date":"2027-09-17","value":3937500000.0},{"date":"2027-09-18","value":3937500000.0},{"date":"2027-09-19","value":3937500000.0},{"date":"2027-09-20","value":3937500000.0},{"date":"2027-09-21","value":3937500000.0},{"date":"2027-09-22","value":3937500000.0},{"date":"2027-09-23","value":3937500000.0},{"date":"2027-09-24","value":3937500000.0},{"date":"2027-09-25","value":3937500000.0},{"date":"2027-09-26","value":3937500000.0},{"date":"2027-09-27","value":3937500000.0},{"date":"2027-09-28","value":3937500000.0},{"date":"2027-09-29","value":3937500000.0},{"date":"2027-09-30","value":3937500000.0},{"date":"2027-10-01","value":3937500000.0},{"date":"2027-10-02","value":3937500000.0},{"date":"2027-10-03","value":3937500000.0},{"date":"2027-10-04","value":3937500000.0},{"date":"2027-10-05","value":4031250000.0},{"date":"2027-10-06","value":4031250000.0},{"date":"2027-10-07","value":4031250000.0},{"date":"2027-10-08","value":4031250000.0},{"date":"2027-10-09","value":4031250000.0},{"date":"2027-10-10","value":4031250000.0},{"date":"2027-10-11","value":4031250000.0},{"date":"2027-10-12","value":4031250000.0},{"date":"2027-10-13","value":4031250000.0},{"date":"2027-10-14","value":4031250000.0},{"date":"2027-10-15","value":4031250000.0},{"date":"2027-10-16","value":4031250000.0},{"date":"2027-10-17","value":4031250000.0},{"date":"2027-10-18","value":4031250000.0},{"date":"2027-10-19","value":4031250000.0},{"date":"2027-10-20","value":4031250000.0},{"date":"2027-10-21","value":4031250000.0},{"date":"2027-10-22","value":4031250000.0},{"date":"2027-10-23","value":4031250000.0},{"date":"2027-10-24","value":4031250000.0},{"date":"2027-10-25","value":4031250000.0},{"date":"2027-10-26","value":4031250000.0},{"date":"2027-10-27","value":4031250000.0},{"date":"2027-10-28","value":4031250000.0},{"date":"2027-10-29","value":4031250000.0},{"date":"2027-10-30","value":4031250000.0},{"date":"2027-10-31","value":4031250000.0},{"date":"2027-11-01","value":4031250000.0},{"date":"2027-11-02","value":4031250000.0},{"date":"2027-11-03","value":4031250000.0},{"date":"2027-11-04","value":4031250000.0},{"date":"2027-11-05","value":4125000000.0},{"date":"2027-11-06","value":4125000000.0},{"date":"2027-11-07","value":4125000000.0},{"date":"2027-11-08","value":4125000000.0},{"date":"2027-11-09","value":4125000000.0},{"date":"2027-11-10","value":4125000000.0},{"date":"2027-11-11","value":4125000000.0},{"date":"2027-11-12","value":4125000000.0},{"date":"2027-11-13","value":4125000000.0},{"date":"2027-11-14","value":4125000000.0},{"date":"2027-11-15","value":4125000000.0},{"date":"2027-11-16","value":4125000000.0},{"date":"2027-11-17","value":4125000000.0},{"date":"2027-11-18","value":4125000000.0},{"date":"2027-11-19","value":4125000000.0},{"date":"2027-11-20","value":4125000000.0},{"date":"2027-11-21","value":4125000000.0},{"date":"2027-11-22","value":4125000000.0},{"date":"2027-11-23","value":4125000000.0},{"date":"2027-11-24","value":4125000000.0},{"date":"2027-11-25","value":4125000000.0},{"date":"2027-11-26","value":4125000000.0},{"date":"2027-11-27","value":4125000000.0},{"date":"2027-11-28","value":4125000000.0},{"date":"2027-11-29","value":4125000000.0},{"date":"2027-11-30","value":4125000000.0},{"date":"2027-12-01","value":4125000000.0},{"date":"2027-12-02","value":4125000000.0},{"date":"2027-12-03","value":4125000000.0},{"date":"2027-12-04","value":4125000000.0},{"date":"2027-12-05","value":4218750000.0},{"date":"2027-12-06","value":4218750000.0},{"date":"2027-12-07","value":4218750000.0},{"date":"2027-12-08","value":4218750000.0},{"date":"2027-12-09","value":4218750000.0},{"date":"2027-12-10","value":4218750000.0},{"date":"2027-12-11","value":4218750000.0},{"date":"2027-12-12","value":4218750000.0},{"date":"2027-12-13","value":4218750000.0},{"date":"2027-12-14","value":4218750000.0},{"date":"2027-12-15","value":4218750000.0},{"date":"2027-12-16","value":4218750000.0},{"date":"2027-12-17","value":4218750000.0},{"date":"2027-12-18","value":4218750000.0},{"date":"2027-12-19","value":4218750000.0},{"date":"2027-12-20","value":4218750000.0},{"date":"2027-12-21","value":4218750000.0},{"date":"2027-12-22","value":4218750000.0},{"date":"2027-12-23","value":4218750000.0},{"date":"2027-12-24","value":4218750000.0},{"date":"2027-12-25","value":4218750000.0},{"date":"2027-12-26","value":4218750000.0},{"date":"2027-12-27","value":4218750000.0},{"date":"2027-12-28","value":4218750000.0},{"date":"2027-12-29","value":4218750000.0},{"date":"2027-12-30","value":4218750000.0},{"date":"2027-12-31","value":4218750000.0},{"date":"2028-01-01","value":4218750000.0},{"date":"2028-01-02","value":4218750000.0},{"date":"2028-01-03","value":4218750000.0},{"date":"2028-01-04","value":4218750000.0},{"date":"2028-01-05","value":4312500000.0},{"date":"2028-01-06","value":4312500000.0},{"date":"2028-01-07","value":4312500000.0},{"date":"2028-01-08","value":4312500000.0},{"date":"2028-01-09","value":4312500000.0},{"date":"2028-01-10","value":4312500000.0},{"date":"2028-01-11","value":4312500000.0},{"date":"2028-01-12","value":4312500000.0},{"date":"2028-01-13","value":4312500000.0},{"date":"2028-01-14","value":4312500000.0},{"date":"2028-01-15","value":4312500000.0},{"date":"2028-01-16","value":4312500000.0},{"date":"2028-01-17","value":4312500000.0},{"date":"2028-01-18","value":4312500000.0},{"date":"2028-01-19","value":4312500000.0},{"date":"2028-01-20","value":4312500000.0},{"date":"2028-01-21","value":4312500000.0},{"date":"2028-01-22","value":4312500000.0},{"date":"2028-01-23","value":4312500000.0},{"date":"2028-01-24","value":4312500000.0},{"date":"2028-01-25","value":4312500000.0},{"date":"2028-01-26","value":4312500000.0},{"date":"2028-01-27","value":4312500000.0},{"date":"2028-01-28","value":4312500000.0},{"date":"2028-01-29","value":4312500000.0},{"date":"2028-01-30","value":4312500000.0},{"date":"2028-01-31","value":4312500000.0},{"date":"2028-02-01","value":4312500000.0},{"date":"2028-02-02","value":4312500000.0},{"date":"2028-02-03","value":4312500000.0},{"date":"2028-02-04","value":4312500000.0},{"date":"2028-02-05","value":4406250000.0},{"date":"2028-02-06","value":4406250000.0},{"date":"2028-02-07","value":4406250000.0},{"date":"2028-02-08","value":4406250000.0},{"date":"2028-02-09","value":4406250000.0},{"date":"2028-02-10","value":4406250000.0},{"date":"2028-02-11","value":4406250000.0},{"date":"2028-02-12","value":4406250000.0},{"date":"2028-02-13","value":4406250000.0},{"date":"2028-02-14","value":4406250000.0},{"date":"2028-02-15","value":4406250000.0},{"date":"2028-02-16","value":4406250000.0},{"date":"2028-02-17","value":4406250000.0},{"date":"2028-02-18","value":4406250000.0},{"date":"2028-02-19","value":4406250000.0},{"date":"2028-02-20","value":4406250000.0},{"date":"2028-02-21","value":4406250000.0},{"date":"2028-02-22","value":4406250000.0},{"date":"2028-02-23","value":4406250000.0},{"date":"2028-02-24","value":4406250000.0},{"date":"2028-02-25","value":4406250000.0},{"date":"2028-02-26","value":4406250000.0},{"date":"2028-02-27","value":4406250000.0},{"date":"2028-02-28","value":4406250000.0},{"date":"2028-02-29","value":4406250000.0},{"date":"2028-03-01","value":4406250000.0},{"date":"2028-03-02","value":4406250000.0},{"date":"2028-03-03","value":4406250000.0},{"date":"2028-03-04","value":4406250000.0},{"date":"2028-03-05","value":4500000000.0}],"analysis":{"all":{"models":{"levels":{"status":"ok","n":584,"small_sample":false,"r2":0.530345,"coefficients":{"intercept":37.52255339,"log_supply":-1.82760126},"holdout_r2":0.780308},"linear":{"status":"ok","n":921,"small_sample":false,"r2":0.45551,"coefficients":{"intercept":0.63552819,"supply_millions":-0.00018626},"holdout_r2":0.784464},"returns":{"status":"ok","n":578,"small_sample":false,"r2":0.006816,"coefficients":{"intercept":-0.00721705,"release_fraction":1.24134124},"holdout_r2":-0.022955},"market":{"status":"ok","n":578,"small_sample":false,"r2":0.414302,"coefficients":{"intercept":-0.00591093,"release_fraction":0.50435565,"market_return":1.89273879},"holdout_r2":0.348988}},"events":[{"id":"ethena-2025-03-05-core-contributor-cliff","date":"2025-03-05","session_date":"2025-03-05","before":-7.8182,"after":8.7306,"path":[{"session":-5,"return":8.1349},{"session":-4,"return":4.7576},{"session":-3,"return":23.7778},{"session":-2,"return":-5.0731},{"session":-1,"return":0.0},{"session":0,"return":-10.2184},{"session":1,"return":-4.6196},{"session":2,"return":11.9093},{"session":3,"return":15.6005},{"session":4,"return":10.164},{"session":5,"return":8.7306}],"market_adjusted":18.6939,"volatility_ratio":0.5859,"turn":true,"independent_window":true},{"id":"ethena-2025-04-05-core-contributor-vesting","date":"2025-04-05","session_date":"2025-04-05","before":-13.7956,"after":-4.8199,"path":[{"session":-5,"return":8.06},{"session":-4,"return":16.2875},{"session":-3,"return":5.2524},{"session":-2,"return":-1.4365},{"session":-1,"return":0.0},{"session":0,"return":0.4702},{"session":1,"return":-13.6745},{"session":2,"return":-8.2549},{"session":3,"return":-13.6252},{"session":4,"return":-0.5648},{"session":5,"return":-4.8199}],"market_adjusted":0.2105,"volatility_ratio":1.4218,"turn":false,"independent_window":true},{"id":"ethena-2025-05-05-core-contributor-vesting","date":"2025-05-05","session_date":"2025-05-05","before":-7.8043,"after":46.0192,"path":[{"session":-5,"return":11.6762},{"session":-4,"return":12.5808},{"session":-3,"return":7.451},{"session":-2,"return":2.0398},{"session":-1,"return":0.0},{"session":0,"return":-8.5362},{"session":1,"return":-5.6835},{"session":2,"return":-6.5751},{"session":3,"return":18.713},{"session":4,"return":28.5847},{"session":5,"return":46.0192}],"market_adjusted":35.0133,"volatility_ratio":3.2759,"turn":true,"independent_window":true},{"id":"ethena-2025-06-05-core-contributor-vesting","date":"2025-06-05","session_date":"2025-06-05","before":4.4652,"after":17.9606,"path":[{"session":-5,"return":-2.7924},{"session":-4,"return":-0.306},{"session":-3,"return":3.6188},{"session":-2,"return":7.3005},{"session":-1,"return":0.0},{"session":0,"return":-9.3067},{"session":1,"return":-5.24},{"session":2,"return":2.1591},{"session":3,"return":0.7637},{"session":4,"return":9.2453},{"session":5,"return":17.9606}],"market_adjusted":12.685,"volatility_ratio":1.5706,"turn":false,"independent_window":true},{"id":"ethena-2025-07-05-core-contributor-vesting","date":"2025-07-05","session_date":"2025-07-05","before":-9.3453,"after":25.3917,"path":[{"session":-5,"return":5.2326},{"session":-4,"return":-0.0612},{"session":-3,"return":9.1838},{"session":-2,"return":9.1277},{"session":-1,"return":0.0},{"session":0,"return":0.7835},{"session":1,"return":3.5023},{"session":2,"return":1.3248},{"session":3,"return":4.9343},{"session":4,"return":13.6439},{"session":5,"return":25.3917}],"market_adjusted":18.0302,"volatility_ratio":0.6574,"turn":true,"independent_window":true},{"id":"ethena-2025-08-05-core-contributor-vesting","date":"2025-08-05","session_date":"2025-08-05","before":-0.2987,"after":32.2717,"path":[{"session":-5,"return":-5.4933},{"session":-4,"return":-3.897},{"session":-3,"return":-13.5124},{"session":-2,"return":-1.433},{"session":-1,"return":0.0},{"session":0,"return":-3.9325},{"session":1,"return":-0.3752},{"session":2,"return":5.5815},{"session":3,"return":6.7462},{"session":4,"return":22.2569},{"session":5,"return":32.2717}],"market_adjusted":28.5915,"volatility_ratio":0.6683,"turn":true,"independent_window":true},{"id":"ethena-2025-09-05-core-contributor-vesting","date":"2025-09-05","session_date":"2025-09-05","before":-1.0137,"after":20.1779,"path":[{"session":-5,"return":-0.8879},{"session":-4,"return":-3.2226},{"session":-3,"return":6.1549},{"session":-2,"return":12.6511},{"session":-1,"return":0.0},{"session":0,"return":13.4693},{"session":1,"return":13.8222},{"session":2,"return":13.7348},{"session":3,"return":20.527},{"session":4,"return":24.6172},{"session":5,"return":20.1779}],"market_adjusted":17.2591,"volatility_ratio":0.6892,"turn":true,"independent_window":true},{"id":"ethena-2025-10-05-core-contributor-vesting","date":"2025-10-05","session_date":"2025-10-05","before":4.2722,"after":-26.0099,"path":[{"session":-5,"return":-5.1756},{"session":-4,"return":-1.6238},{"session":-3,"return":7.3059},{"session":-2,"return":4.7112},{"session":-1,"return":0.0},{"session":0,"return":-0.7798},{"session":1,"return":2.3953},{"session":2,"return":-7.4729},{"session":3,"return":-2.0852},{"session":4,"return":-7.2123},{"session":5,"return":-26.0099}],"market_adjusted":-18.4861,"volatility_ratio":1.9386,"turn":true,"independent_window":true},{"id":"ethena-2025-11-05-core-contributor-vesting","date":"2025-11-05","session_date":"2025-11-05","before":-19.164,"after":6.2763,"path":[{"session":-5,"return":22.7926},{"session":-4,"return":21.4764},{"session":-3,"return":17.8068},{"session":-2,"return":4.2367},{"session":-1,"return":0.0},{"session":0,"return":4.2047},{"session":1,"return":-3.1628},{"session":2,"return":4.5088},{"session":3,"return":0.4351},{"session":4,"return":2.5152},{"session":5,"return":6.2763}],"market_adjusted":1.9392,"volatility_ratio":1.1924,"turn":true,"independent_window":true},{"id":"ethena-2025-12-05-core-contributor-vesting","date":"2025-12-05","session_date":"2025-12-05","before":-0.1183,"after":-8.3195,"path":[{"session":-5,"return":-8.7228},{"session":-4,"return":-14.4445},{"session":-3,"return":-4.979},{"session":-2,"return":5.003},{"session":-1,"return":0.0},{"session":0,"return":-8.158},{"session":1,"return":-7.7473},{"session":2,"return":-5.8603},{"session":3,"return":-3.9313},{"session":4,"return":-1.3836},{"session":5,"return":-8.3195}],"market_adjusted":-8.1885,"volatility_ratio":0.5331,"turn":false,"independent_window":true},{"id":"ethena-2026-01-05-core-contributor-vesting","date":"2026-01-05","session_date":"2026-01-05","before":23.0377,"after":-9.3263,"path":[{"session":-5,"return":-20.2678},{"session":-4,"return":-13.2076},{"session":-3,"return":-5.3279},{"session":-2,"return":-4.496},{"session":-1,"return":0.0},{"session":0,"return":1.1019},{"session":1,"return":2.5821},{"session":2,"return":-4.9625},{"session":3,"return":-6.8656},{"session":4,"return":-7.2263},{"session":5,"return":-9.3263}],"market_adjusted":-8.203,"volatility_ratio":0.7117,"turn":true,"independent_window":true},{"id":"ethena-2026-02-05-core-contributor-vesting","date":"2026-02-05","session_date":"2026-02-05","before":-12.9215,"after":-14.3856,"path":[{"session":-5,"return":3.6575},{"session":-4,"return":2.2192},{"session":-3,"return":2.2192},{"session":-2,"return":2.1736},{"session":-1,"return":0.0},{"session":0,"return":-14.7686},{"session":1,"return":-4.9224},{"session":2,"return":-5.3629},{"session":3,"return":-10.0796},{"session":4,"return":-9.9577},{"session":5,"return":-14.3856}],"market_adjusted":-8.5985,"volatility_ratio":2.0548,"turn":false,"independent_window":true},{"id":"ethena-2026-03-05-core-contributor-vesting","date":"2026-03-05","session_date":"2026-03-05","before":14.3472,"after":-12.2983,"path":[{"session":-5,"return":-11.299},{"session":-4,"return":-11.771},{"session":-3,"return":-3.1444},{"session":-2,"return":-5.0987},{"session":-1,"return":0.0},{"session":0,"return":-1.9356},{"session":1,"return":-10.804},{"session":2,"return":-14.0967},{"session":3,"return":-15.7656},{"session":4,"return":-14.0626},{"session":5,"return":-12.2983}],"market_adjusted":-8.4699,"volatility_ratio":0.9265,"turn":true,"independent_window":true},{"id":"ethena-2026-04-05-core-contributor-vesting","date":"2026-04-05","session_date":"2026-04-05","before":-12.0784,"after":17.9788,"path":[{"session":-5,"return":13.5278},{"session":-4,"return":12.6121},{"session":-3,"return":1.4429},{"session":-2,"return":-0.3998},{"session":-1,"return":0.0},{"session":0,"return":0.4347},{"session":1,"return":2.0275},{"session":2,"return":13.4191},{"session":3,"return":9.9625},{"session":4,"return":13.0593},{"session":5,"return":17.9788}],"market_adjusted":9.5251,"volatility_ratio":1.0215,"turn":true,"independent_window":true},{"id":"ethena-2026-05-05-core-contributor-vesting","date":"2026-05-05","session_date":"2026-05-05","before":-3.416,"after":31.7831,"path":[{"session":-5,"return":2.3622},{"session":-4,"return":1.6712},{"session":-3,"return":2.2754},{"session":-2,"return":0.2124},{"session":-1,"return":0.0},{"session":0,"return":9.3699},{"session":1,"return":20.7261},{"session":2,"return":19.37},{"session":3,"return":30.436},{"session":4,"return":29.5227},{"session":5,"return":31.7831}],"market_adjusted":28.8881,"volatility_ratio":5.2518,"turn":true,"independent_window":true},{"id":"ethena-2026-06-05-core-contributor-vesting","date":"2026-06-05","session_date":"2026-06-05","before":7.3908,"after":-23.8431,"path":[{"session":-5,"return":-6.9572},{"session":-4,"return":-6.4665},{"session":-3,"return":-0.5763},{"session":-2,"return":19.3298},{"session":-1,"return":0.0},{"session":0,"return":0.0201},{"session":1,"return":-4.893},{"session":2,"return":-5.3572},{"session":3,"return":-9.8103},{"session":4,"return":-14.9581},{"session":5,"return":-23.8431}],"market_adjusted":-20.1562,"volatility_ratio":0.3113,"turn":true,"independent_window":true},{"id":"ethena-2026-07-05-core-contributor-vesting","date":"2026-07-05","session_date":"2026-07-05","before":0.2162,"after":2.8815,"path":[{"session":-5,"return":-8.5925},{"session":-4,"return":-9.5974},{"session":-3,"return":-2.9513},{"session":-2,"return":0.7816},{"session":-1,"return":0.0},{"session":0,"return":2.0111},{"session":1,"return":-0.6128},{"session":2,"return":-3.7151},{"session":3,"return":-5.3405},{"session":4,"return":-3.002},{"session":5,"return":2.8815}],"market_adjusted":1.2349,"volatility_ratio":0.5931,"turn":false,"independent_window":true},{"id":"ethena-2026-08-05-core-contributor-vesting","date":"2026-08-05","session_date":"2026-08-05","before":13.4632,"after":-4.6384,"path":[{"session":-5,"return":-12.8943},{"session":-4,"return":-14.1247},{"session":-3,"return":-3.1096},{"session":-2,"return":0.6803},{"session":-1,"return":0.0},{"session":0,"return":0.0694},{"session":1,"return":0.5382},{"session":2,"return":-0.9602},{"session":3,"return":-2.131},{"session":4,"return":-6.3397},{"session":5,"return":-4.6384}],"market_adjusted":-4.4115,"volatility_ratio":0.3704,"turn":true,"independent_window":true},{"id":"ethena-2026-09-05-core-contributor-vesting","date":"2026-09-05","session_date":"2026-09-05","before":9.8472,"after":-12.1653,"path":[{"session":-5,"return":-8.0273},{"session":-4,"return":-1.9714},{"session":-3,"return":-8.4793},{"session":-2,"return":3.4287},{"session":-1,"return":0.0},{"session":0,"return":5.3442},{"session":1,"return":8.0862},{"session":2,"return":0.9132},{"session":3,"return":-2.3509},{"session":4,"return":-6.527},{"session":5,"return":-12.1653}],"market_adjusted":-8.2695,"volatility_ratio":0.6468,"turn":true,"independent_window":true}],"event_count":19,"mean_after":4.9297,"mean_before":-0.565,"turns":14,"window":["2024-04-02","2026-10-09"],"benchmark":"BTC","as_of":"current_reconstruction"},"1y":{"models":{"levels":{"status":"ok","n":364,"small_sample":false,"r2":0.398938,"coefficients":{"intercept":47.08625827,"log_supply":-2.27440159},"holdout_r2":-3.055282},"linear":{"status":"ok","n":364,"small_sample":false,"r2":0.367423,"coefficients":{"intercept":0.59243173,"supply_millions":-0.00018378},"holdout_r2":-5.937425},"returns":{"status":"ok","n":358,"small_sample":false,"r2":0.000587,"coefficients":{"intercept":-0.0082659,"release_fraction":-0.44795856},"holdout_r2":-0.00387},"market":{"status":"ok","n":358,"small_sample":false,"r2":0.439485,"coefficients":{"intercept":-9.603e-05,"release_fraction":-1.17207246,"market_return":1.75480997},"holdout_r2":0.512501}},"events":[{"id":"ethena-2025-11-05-core-contributor-vesting","date":"2025-11-05","session_date":"2025-11-05","before":-19.164,"after":6.2763,"path":[{"session":-5,"return":22.7926},{"session":-4,"return":21.4764},{"session":-3,"return":17.8068},{"session":-2,"return":4.2367},{"session":-1,"return":0.0},{"session":0,"return":4.2047},{"session":1,"return":-3.1628},{"session":2,"return":4.5088},{"session":3,"return":0.4351},{"session":4,"return":2.5152},{"session":5,"return":6.2763}],"market_adjusted":1.9392,"volatility_ratio":1.1924,"turn":true,"independent_window":true},{"id":"ethena-2025-12-05-core-contributor-vesting","date":"2025-12-05","session_date":"2025-12-05","before":-0.1183,"after":-8.3195,"path":[{"session":-5,"return":-8.7228},{"session":-4,"return":-14.4445},{"session":-3,"return":-4.979},{"session":-2,"return":5.003},{"session":-1,"return":0.0},{"session":0,"return":-8.158},{"session":1,"return":-7.7473},{"session":2,"return":-5.8603},{"session":3,"return":-3.9313},{"session":4,"return":-1.3836},{"session":5,"return":-8.3195}],"market_adjusted":-8.1885,"volatility_ratio":0.5331,"turn":false,"independent_window":true},{"id":"ethena-2026-01-05-core-contributor-vesting","date":"2026-01-05","session_date":"2026-01-05","before":23.0377,"after":-9.3263,"path":[{"session":-5,"return":-20.2678},{"session":-4,"return":-13.2076},{"session":-3,"return":-5.3279},{"session":-2,"return":-4.496},{"session":-1,"return":0.0},{"session":0,"return":1.1019},{"session":1,"return":2.5821},{"session":2,"return":-4.9625},{"session":3,"return":-6.8656},{"session":4,"return":-7.2263},{"session":5,"return":-9.3263}],"market_adjusted":-8.203,"volatility_ratio":0.7117,"turn":true,"independent_window":true},{"id":"ethena-2026-02-05-core-contributor-vesting","date":"2026-02-05","session_date":"2026-02-05","before":-12.9215,"after":-14.3856,"path":[{"session":-5,"return":3.6575},{"session":-4,"return":2.2192},{"session":-3,"return":2.2192},{"session":-2,"return":2.1736},{"session":-1,"return":0.0},{"session":0,"return":-14.7686},{"session":1,"return":-4.9224},{"session":2,"return":-5.3629},{"session":3,"return":-10.0796},{"session":4,"return":-9.9577},{"session":5,"return":-14.3856}],"market_adjusted":-8.5985,"volatility_ratio":2.0548,"turn":false,"independent_window":true},{"id":"ethena-2026-03-05-core-contributor-vesting","date":"2026-03-05","session_date":"2026-03-05","before":14.3472,"after":-12.2983,"path":[{"session":-5,"return":-11.299},{"session":-4,"return":-11.771},{"session":-3,"return":-3.1444},{"session":-2,"return":-5.0987},{"session":-1,"return":0.0},{"session":0,"return":-1.9356},{"session":1,"return":-10.804},{"session":2,"return":-14.0967},{"session":3,"return":-15.7656},{"session":4,"return":-14.0626},{"session":5,"return":-12.2983}],"market_adjusted":-8.4699,"volatility_ratio":0.9265,"turn":true,"independent_window":true},{"id":"ethena-2026-04-05-core-contributor-vesting","date":"2026-04-05","session_date":"2026-04-05","before":-12.0784,"after":17.9788,"path":[{"session":-5,"return":13.5278},{"session":-4,"return":12.6121},{"session":-3,"return":1.4429},{"session":-2,"return":-0.3998},{"session":-1,"return":0.0},{"session":0,"return":0.4347},{"session":1,"return":2.0275},{"session":2,"return":13.4191},{"session":3,"return":9.9625},{"session":4,"return":13.0593},{"session":5,"return":17.9788}],"market_adjusted":9.5251,"volatility_ratio":1.0215,"turn":true,"independent_window":true},{"id":"ethena-2026-05-05-core-contributor-vesting","date":"2026-05-05","session_date":"2026-05-05","before":-3.416,"after":31.7831,"path":[{"session":-5,"return":2.3622},{"session":-4,"return":1.6712},{"session":-3,"return":2.2754},{"session":-2,"return":0.2124},{"session":-1,"return":0.0},{"session":0,"return":9.3699},{"session":1,"return":20.7261},{"session":2,"return":19.37},{"session":3,"return":30.436},{"session":4,"return":29.5227},{"session":5,"return":31.7831}],"market_adjusted":28.8881,"volatility_ratio":5.2518,"turn":true,"independent_window":true},{"id":"ethena-2026-06-05-core-contributor-vesting","date":"2026-06-05","session_date":"2026-06-05","before":7.3908,"after":-23.8431,"path":[{"session":-5,"return":-6.9572},{"session":-4,"return":-6.4665},{"session":-3,"return":-0.5763},{"session":-2,"return":19.3298},{"session":-1,"return":0.0},{"session":0,"return":0.0201},{"session":1,"return":-4.893},{"session":2,"return":-5.3572},{"session":3,"return":-9.8103},{"session":4,"return":-14.9581},{"session":5,"return":-23.8431}],"market_adjusted":-20.1562,"volatility_ratio":0.3113,"turn":true,"independent_window":true},{"id":"ethena-2026-07-05-core-contributor-vesting","date":"2026-07-05","session_date":"2026-07-05","before":0.2162,"after":2.8815,"path":[{"session":-5,"return":-8.5925},{"session":-4,"return":-9.5974},{"session":-3,"return":-2.9513},{"session":-2,"return":0.7816},{"session":-1,"return":0.0},{"session":0,"return":2.0111},{"session":1,"return":-0.6128},{"session":2,"return":-3.7151},{"session":3,"return":-5.3405},{"session":4,"return":-3.002},{"session":5,"return":2.8815}],"market_adjusted":1.2349,"volatility_ratio":0.5931,"turn":false,"independent_window":true},{"id":"ethena-2026-08-05-core-contributor-vesting","date":"2026-08-05","session_date":"2026-08-05","before":13.4632,"after":-4.6384,"path":[{"session":-5,"return":-12.8943},{"session":-4,"return":-14.1247},{"session":-3,"return":-3.1096},{"session":-2,"return":0.6803},{"session":-1,"return":0.0},{"session":0,"return":0.0694},{"session":1,"return":0.5382},{"session":2,"return":-0.9602},{"session":3,"return":-2.131},{"session":4,"return":-6.3397},{"session":5,"return":-4.6384}],"market_adjusted":-4.4115,"volatility_ratio":0.3704,"turn":true,"independent_window":true},{"id":"ethena-2026-09-05-core-contributor-vesting","date":"2026-09-05","session_date":"2026-09-05","before":9.8472,"after":-12.1653,"path":[{"session":-5,"return":-8.0273},{"session":-4,"return":-1.9714},{"session":-3,"return":-8.4793},{"session":-2,"return":3.4287},{"session":-1,"return":0.0},{"session":0,"return":5.3442},{"session":1,"return":8.0862},{"session":2,"return":0.9132},{"session":3,"return":-2.3509},{"session":4,"return":-6.527},{"session":5,"return":-12.1653}],"market_adjusted":-8.2695,"volatility_ratio":0.6468,"turn":true,"independent_window":true}],"event_count":11,"mean_after":-2.3688,"mean_before":1.8731,"turns":8,"window":["2025-10-11","2026-10-09"],"benchmark":"BTC","as_of":"current_reconstruction"},"3m":{"models":{"levels":{"status":"ok","n":91,"small_sample":false,"r2":0.70269,"coefficients":{"intercept":-249.88802108,"log_supply":11.4066708},"holdout_r2":0.800377},"linear":{"status":"ok","n":91,"small_sample":false,"r2":0.6613,"coefficients":{"intercept":-1.46346016,"supply_millions":0.00058733},"holdout_r2":0.659995},"returns":{"status":"ok","n":85,"small_sample":false,"r2":0.023548,"coefficients":{"intercept":0.06438225,"release_fraction":-5.07536855},"holdout_r2":0.014853},"market":{"status":"ok","n":85,"small_sample":false,"r2":0.679814,"coefficients":{"intercept":0.01722137,"release_fraction":-1.67842115,"market_return":2.78449571},"holdout_r2":0.367254}},"events":[{"id":"ethena-2026-08-05-core-contributor-vesting","date":"2026-08-05","session_date":"2026-08-05","before":13.4632,"after":-4.6384,"path":[{"session":-5,"return":-12.8943},{"session":-4,"return":-14.1247},{"session":-3,"return":-3.1096},{"session":-2,"return":0.6803},{"session":-1,"return":0.0},{"session":0,"return":0.0694},{"session":1,"return":0.5382},{"session":2,"return":-0.9602},{"session":3,"return":-2.131},{"session":4,"return":-6.3397},{"session":5,"return":-4.6384}],"market_adjusted":-4.4115,"volatility_ratio":0.3704,"turn":true,"independent_window":true},{"id":"ethena-2026-09-05-core-contributor-vesting","date":"2026-09-05","session_date":"2026-09-05","before":9.8472,"after":-12.1653,"path":[{"session":-5,"return":-8.0273},{"session":-4,"return":-1.9714},{"session":-3,"return":-8.4793},{"session":-2,"return":3.4287},{"session":-1,"return":0.0},{"session":0,"return":5.3442},{"session":1,"return":8.0862},{"session":2,"return":0.9132},{"session":3,"return":-2.3509},{"session":4,"return":-6.527},{"session":5,"return":-12.1653}],"market_adjusted":-8.2695,"volatility_ratio":0.6468,"turn":true,"independent_window":true}],"event_count":2,"mean_after":-8.4018,"mean_before":11.6552,"turns":2,"window":["2026-07-11","2026-10-09"],"benchmark":"BTC","as_of":"current_reconstruction"}},"price_source":{"symbol":"ENA-USD","currency":"USD","interval":"1d","retrieved_at":"2026-10-11T02:00:23.732463Z","source_url":"https://query1.finance.yahoo.com/v8/finance/chart/ENA-USD?interval=1d&period1=1712016000&period2=1791684023&events=splits%2Cdiv","sha256":"08b0158c8a3fda6aabd41a3ebc6f73bc7e8280b2ec925f2f1b2a683a0b050cf2"},"schedule_source":{"kind":"reviewed_schedule","reviewed_at":"2026-10-10"},"schedule_error":null,"state":"current","last_attempt":"2026-10-11T02:00:21.901049+00:00","error":null,"benchmark_as_of":"2026-10-11"},{"id":"JUP","definition":{"id":"JUP","name":"Jupiter","category":"token","price_symbol":"JUP29210-USD","price_start":"2024-01-31","unit":"JUP","supply_label":"Schedule under new policy","basis":"The old calendar is superseded by the February 2026 net-zero emissions policy.","coverage":"paused","notes":["The prior monthly schedule would misrepresent the current policy. Buyback offsets do not establish that no tokens were sold.","No unlock regression is shown without a comparable net-supply series."],"releases":[{"id":"jupiter-policy-2026-02-22-net-zero-policy","date":"2026-02-22","amount":null,"label":"Net-zero policy","source":"jupiter-policy","detail":"Team emissions paused, Jupuary postponed and Mercurial releases offset under the revised policy. No dated net-supply curve inferred.","precision":"day","kind":"change","eligible":false}],"streams":[],"sources":[{"id":"jupiter","title":"Jupiter \u00b7 February 2025 community audit","url":"https://discuss.jup.ag/t/jup-community-audit-feb-2025/34764","kind":"governance","reviewed_at":"2026-10-10","sha256":"c3b3fe245c288fc295f25658a170b7bf7eb74774589eb0368e031f8a0e655d38"},{"id":"jupiter-policy","title":"Jupiter \u00b7 net-zero emissions proposal","url":"https://discuss.jup.ag/t/proposal-net-zero-emissions/39948","kind":"governance","reviewed_at":"2026-10-10","sha256":"d48263934f6f1515b997a63c26b6c580f54286e7fa5eb801a63cfa57479eb2aa"},{"id":"jupiter-adapter","title":"DefiLlama \u00b7 current Jupiter schedule and proposal outcome","url":"https://defillama.com/unlocks/jupiter","kind":"aggregator","reviewed_at":"2026-10-10","sha256":""}],"cik":null,"dynamic":null},"prices":[{"date":"2024-01-31","close":0.6578419804573059,"adjusted":0.6578419804573059,"volume":1007393858,"complete":true},{"date":"2024-02-01","close":0.5991740226745605,"adjusted":0.5991740226745605,"volume":793488574,"complete":true},{"date":"2024-02-02","close":0.6161050200462341,"adjusted":0.6161050200462341,"volume":642220995,"complete":true},{"date":"2024-02-03","close":0.5645970106124878,"adjusted":0.5645970106124878,"volume":375690398,"complete":true},{"date":"2024-02-04","close":0.5306090116500854,"adjusted":0.5306090116500854,"volume":322390867,"complete":true},{"date":"2024-02-05","close":0.5390260219573975,"adjusted":0.5390260219573975,"volume":265700987,"complete":true},{"date":"2024-02-06","close":0.5328980088233948,"adjusted":0.5328980088233948,"volume":211020588,"complete":true},{"date":"2024-02-07","close":0.5546280145645142,"adjusted":0.5546280145645142,"volume":456132940,"complete":true},{"date":"2024-02-08","close":0.5095469951629639,"adjusted":0.5095469951629639,"volume":304881618,"complete":true},{"date":"2024-02-09","close":0.5092859864234924,"adjusted":0.5092859864234924,"volume":374386583,"complete":true},{"date":"2024-02-10","close":0.5050359964370728,"adjusted":0.5050359964370728,"volume":186142469,"complete":true},{"date":"2024-02-11","close":0.506193995475769,"adjusted":0.506193995475769,"volume":185321686,"complete":true},{"date":"2024-02-12","close":0.506525993347168,"adjusted":0.506525993347168,"volume":258360661,"complete":true},{"date":"2024-02-13","close":0.48021501302719116,"adjusted":0.48021501302719116,"volume":217753356,"complete":true},{"date":"2024-02-14","close":0.5297240018844604,"adjusted":0.5297240018844604,"volume":305860503,"complete":true},{"date":"2024-02-15","close":0.5170469880104065,"adjusted":0.5170469880104065,"volume":308647895,"complete":true},{"date":"2024-02-16","close":0.5144540071487427,"adjusted":0.5144540071487427,"volume":207592451,"complete":true},{"date":"2024-02-17","close":0.5034739971160889,"adjusted":0.5034739971160889,"volume":150995873,"complete":true},{"date":"2024-02-18","close":0.5340120196342468,"adjusted":0.5340120196342468,"volume":250721614,"complete":true},{"date":"2024-02-19","close":0.5272079706192017,"adjusted":0.5272079706192017,"volume":242992267,"complete":true},{"date":"2024-02-20","close":0.5058950185775757,"adjusted":0.5058950185775757,"volume":242189617,"complete":true},{"date":"2024-02-21","close":0.4748699963092804,"adjusted":0.4748699963092804,"volume":162014221,"complete":true},{"date":"2024-02-22","close":0.46790599822998047,"adjusted":0.46790599822998047,"volume":154000755,"complete":true},{"date":"2024-02-23","close":0.4809269905090332,"adjusted":0.4809269905090332,"volume":258240527,"complete":true},{"date":"2024-02-24","close":0.49042001366615295,"adjusted":0.49042001366615295,"volume":248886195,"complete":true},{"date":"2024-02-25","close":0.49721598625183105,"adjusted":0.49721598625183105,"volume":116401523,"complete":true},{"date":"2024-02-26","close":0.502826988697052,"adjusted":0.502826988697052,"volume":169932290,"complete":true},{"date":"2024-02-27","close":0.5044639706611633,"adjusted":0.5044639706611633,"volume":268907283,"complete":true},{"date":"2024-02-28","close":0.5101829767227173,"adjusted":0.5101829767227173,"volume":369764991,"complete":true},{"date":"2024-02-29","close":0.5471339821815491,"adjusted":0.5471339821815491,"volume":528073764,"complete":true},{"date":"2024-03-01","close":0.6168220043182373,"adjusted":0.6168220043182373,"volume":519918921,"complete":true},{"date":"2024-03-02","close":0.6030290126800537,"adjusted":0.6030290126800537,"volume":289742348,"complete":true},{"date":"2024-03-03","close":0.6342309713363647,"adjusted":0.6342309713363647,"volume":377737134,"complete":true},{"date":"2024-03-04","close":0.5907089710235596,"adjusted":0.5907089710235596,"volume":359535432,"complete":true},{"date":"2024-03-05","close":0.5791379809379578,"adjusted":0.5791379809379578,"volume":500028163,"complete":true},{"date":"2024-03-06","close":0.5890380144119263,"adjusted":0.5890380144119263,"volume":244503895,"complete":true},{"date":"2024-03-07","close":0.7466239929199219,"adjusted":0.7466239929199219,"volume":784198703,"complete":true},{"date":"2024-03-08","close":0.7224149703979492,"adjusted":0.7224149703979492,"volume":411824786,"complete":true},{"date":"2024-03-09","close":0.7438459992408752,"adjusted":0.7438459992408752,"volume":330076555,"complete":true},{"date":"2024-03-10","close":0.7838820219039917,"adjusted":0.7838820219039917,"volume":418169424,"complete":true},{"date":"2024-03-11","close":0.7656790018081665,"adjusted":0.7656790018081665,"volume":269272827,"complete":true},{"date":"2024-03-12","close":0.8218290209770203,"adjusted":0.8218290209770203,"volume":458932729,"complete":true},{"date":"2024-03-13","close":0.920428991317749,"adjusted":0.920428991317749,"volume":467160084,"complete":true},{"date":"2024-03-14","close":0.9436429738998413,"adjusted":0.9436429738998413,"volume":530201045,"complete":true},{"date":"2024-03-15","close":1.2026480436325073,"adjusted":1.2026480436325073,"volume":1184652056,"complete":true},{"date":"2024-03-16","close":1.31535804271698,"adjusted":1.31535804271698,"volume":1706170015,"complete":true},{"date":"2024-03-17","close":1.3597160577774048,"adjusted":1.3597160577774048,"volume":1092939752,"complete":true},{"date":"2024-03-18","close":1.3705899715423584,"adjusted":1.3705899715423584,"volume":1067382247,"complete":true},{"date":"2024-03-19","close":1.1346659660339355,"adjusted":1.1346659660339355,"volume":719534003,"complete":true},{"date":"2024-03-20","close":1.3485709428787231,"adjusted":1.3485709428787231,"volume":535865907,"complete":true},{"date":"2024-03-21","close":1.2326979637145996,"adjusted":1.2326979637145996,"volume":392979026,"complete":true},{"date":"2024-03-22","close":1.224424958229065,"adjusted":1.224424958229065,"volume":270156267,"complete":true},{"date":"2024-03-23","close":1.166903018951416,"adjusted":1.166903018951416,"volume":188579871,"complete":true},{"date":"2024-03-24","close":1.2923380136489868,"adjusted":1.2923380136489868,"volume":223695455,"complete":true},{"date":"2024-03-25","close":1.3402719497680664,"adjusted":1.3402719497680664,"volume":329897990,"complete":true},{"date":"2024-03-26","close":1.3446240425109863,"adjusted":1.3446240425109863,"volume":307428560,"complete":true},{"date":"2024-03-27","close":1.3067549467086792,"adjusted":1.3067549467086792,"volume":282476971,"complete":true},{"date":"2024-03-28","close":1.3240560293197632,"adjusted":1.3240560293197632,"volume":254884505,"complete":true},{"date":"2024-03-29","close":1.3843239545822144,"adjusted":1.3843239545822144,"volume":266253079,"complete":true},{"date":"2024-03-30","close":1.4986759424209595,"adjusted":1.4986759424209595,"volume":612305291,"complete":true},{"date":"2024-03-31","close":1.744953989982605,"adjusted":1.744953989982605,"volume":450586803,"complete":true},{"date":"2024-04-01","close":1.6689200401306152,"adjusted":1.6689200401306152,"volume":680364952,"complete":true},{"date":"2024-04-02","close":1.5657390356063843,"adjusted":1.5657390356063843,"volume":585131206,"complete":true},{"date":"2024-04-03","close":1.5611820220947266,"adjusted":1.5611820220947266,"volume":534495396,"complete":true},{"date":"2024-04-04","close":1.4694050550460815,"adjusted":1.4694050550460815,"volume":374322737,"complete":true},{"date":"2024-04-05","close":1.3418530225753784,"adjusted":1.3418530225753784,"volume":457687685,"complete":true},{"date":"2024-04-06","close":1.4198280572891235,"adjusted":1.4198280572891235,"volume":268127850,"complete":true},{"date":"2024-04-07","close":1.3973939418792725,"adjusted":1.3973939418792725,"volume":215562273,"complete":true},{"date":"2024-04-08","close":1.443045973777771,"adjusted":1.443045973777771,"volume":256090927,"complete":true},{"date":"2024-04-09","close":1.33092200756073,"adjusted":1.33092200756073,"volume":240989932,"complete":true},{"date":"2024-04-10","close":1.3528380393981934,"adjusted":1.3528380393981934,"volume":217912768,"complete":true},{"date":"2024-04-11","close":1.2659820318222046,"adjusted":1.2659820318222046,"volume":216773919,"complete":true},{"date":"2024-04-12","close":1.0446959733963013,"adjusted":1.0446959733963013,"volume":350869953,"complete":true},{"date":"2024-04-13","close":0.9736819863319397,"adjusted":0.9736819863319397,"volume":458914116,"complete":true},{"date":"2024-04-14","close":1.105093002319336,"adjusted":1.105093002319336,"volume":414886996,"complete":true},{"date":"2024-04-15","close":1.003458023071289,"adjusted":1.003458023071289,"volume":298796189,"complete":true},{"date":"2024-04-16","close":0.9709010124206543,"adjusted":0.9709010124206543,"volume":223722369,"complete":true},{"date":"2024-04-17","close":0.9464120268821716,"adjusted":0.9464120268821716,"volume":206527734,"complete":true},{"date":"2024-04-18","close":1.030066967010498,"adjusted":1.030066967010498,"volume":198200870,"complete":true},{"date":"2024-04-19","close":1.0535989999771118,"adjusted":1.0535989999771118,"volume":298110786,"complete":true},{"date":"2024-04-20","close":1.1846380233764648,"adjusted":1.1846380233764648,"volume":178911457,"complete":true},{"date":"2024-04-21","close":1.152940034866333,"adjusted":1.152940034866333,"volume":154018331,"complete":true},{"date":"2024-04-22","close":1.1912879943847656,"adjusted":1.1912879943847656,"volume":169139238,"complete":true},{"date":"2024-04-23","close":1.1679389476776123,"adjusted":1.1679389476776123,"volume":166287311,"complete":true},{"date":"2024-04-24","close":1.075834035873413,"adjusted":1.075834035873413,"volume":241751096,"complete":true},{"date":"2024-04-25","close":1.042544960975647,"adjusted":1.042544960975647,"volume":143913782,"complete":true},{"date":"2024-04-26","close":0.9905359745025635,"adjusted":0.9905359745025635,"volume":105930854,"complete":true},{"date":"2024-04-27","close":1.0107510089874268,"adjusted":1.0107510089874268,"volume":120301388,"complete":true},{"date":"2024-04-28","close":0.9992740154266357,"adjusted":0.9992740154266357,"volume":103641407,"complete":true},{"date":"2024-04-29","close":0.9989219903945923,"adjusted":0.9989219903945923,"volume":106857065,"complete":true},{"date":"2024-04-30","close":0.9215959906578064,"adjusted":0.9215959906578064,"volume":148378489,"complete":true},{"date":"2024-05-01","close":0.954617977142334,"adjusted":0.954617977142334,"volume":191104787,"complete":true},{"date":"2024-05-02","close":1.0179569721221924,"adjusted":1.0179569721221924,"volume":165414859,"complete":true},{"date":"2024-05-03","close":1.0675630569458008,"adjusted":1.0675630569458008,"volume":175624979,"complete":true},{"date":"2024-05-04","close":1.0696539878845215,"adjusted":1.0696539878845215,"volume":117140608,"complete":true},{"date":"2024-05-05","close":1.0672390460968018,"adjusted":1.0672390460968018,"volume":103470834,"complete":true},{"date":"2024-05-06","close":1.1227740049362183,"adjusted":1.1227740049362183,"volume":224129480,"complete":true},{"date":"2024-05-07","close":1.0986130237579346,"adjusted":1.0986130237579346,"volume":171478973,"complete":true},{"date":"2024-05-08","close":1.0358799695968628,"adjusted":1.0358799695968628,"volume":130273532,"complete":true},{"date":"2024-05-09","close":1.100316047668457,"adjusted":1.100316047668457,"volume":128269093,"complete":true},{"date":"2024-05-10","close":1.0417779684066772,"adjusted":1.0417779684066772,"volume":136112096,"complete":true},{"date":"2024-05-11","close":1.0559240579605103,"adjusted":1.0559240579605103,"volume":91389105,"complete":true},{"date":"2024-05-12","close":1.058040976524353,"adjusted":1.058040976524353,"volume":76139731,"complete":true},{"date":"2024-05-13","close":1.0659949779510498,"adjusted":1.0659949779510498,"volume":165037189,"complete":true},{"date":"2024-05-14","close":1.0080879926681519,"adjusted":1.0080879926681519,"volume":123842593,"complete":true},{"date":"2024-05-15","close":1.1489230394363403,"adjusted":1.1489230394363403,"volume":176168645,"complete":true},{"date":"2024-05-16","close":1.1354199647903442,"adjusted":1.1354199647903442,"volume":198096467,"complete":true},{"date":"2024-05-17","close":1.2199519872665405,"adjusted":1.2199519872665405,"volume":197185010,"complete":true},{"date":"2024-05-18","close":1.2374659776687622,"adjusted":1.2374659776687622,"volume":244195062,"complete":true},{"date":"2024-05-19","close":1.1706019639968872,"adjusted":1.1706019639968872,"volume":114988732,"complete":true},{"date":"2024-05-20","close":1.2627350091934204,"adjusted":1.2627350091934204,"volume":247602993,"complete":true},{"date":"2024-05-21","close":1.2090610265731812,"adjusted":1.2090610265731812,"volume":194844531,"complete":true},{"date":"2024-05-22","close":1.192073941230774,"adjusted":1.192073941230774,"volume":185461840,"complete":true},{"date":"2024-05-23","close":1.1795120239257812,"adjusted":1.1795120239257812,"volume":199416600,"complete":true},{"date":"2024-05-24","close":1.1336979866027832,"adjusted":1.1336979866027832,"volume":108710266,"complete":true},{"date":"2024-05-25","close":1.1672159433364868,"adjusted":1.1672159433364868,"volume":78633648,"complete":true},{"date":"2024-05-26","close":1.1143759489059448,"adjusted":1.1143759489059448,"volume":86297565,"complete":true},{"date":"2024-05-27","close":1.1732100248336792,"adjusted":1.1732100248336792,"volume":128861403,"complete":true},{"date":"2024-05-28","close":1.1560349464416504,"adjusted":1.1560349464416504,"volume":154972775,"complete":true},{"date":"2024-05-29","close":1.1467469930648804,"adjusted":1.1467469930648804,"volume":139097330,"complete":true},{"date":"2024-05-30","close":1.101449966430664,"adjusted":1.101449966430664,"volume":109232307,"complete":true},{"date":"2024-05-31","close":1.0951319932937622,"adjusted":1.0951319932937622,"volume":92958786,"complete":true},{"date":"2024-06-01","close":1.0958900451660156,"adjusted":1.0958900451660156,"volume":54984085,"complete":true},{"date":"2024-06-02","close":1.0652669668197632,"adjusted":1.0652669668197632,"volume":77843212,"complete":true},{"date":"2024-06-03","close":1.0908199548721313,"adjusted":1.0908199548721313,"volume":88243203,"complete":true},{"date":"2024-06-04","close":1.1473560333251953,"adjusted":1.1473560333251953,"volume":96300987,"complete":true},{"date":"2024-06-05","close":1.1578420400619507,"adjusted":1.1578420400619507,"volume":122668668,"complete":true},{"date":"2024-06-06","close":1.1189179420471191,"adjusted":1.1189179420471191,"volume":80811726,"complete":true},{"date":"2024-06-07","close":1.0330610275268555,"adjusted":1.0330610275268555,"volume":146834183,"complete":true},{"date":"2024-06-08","close":0.9746779799461365,"adjusted":0.9746779799461365,"volume":83085805,"complete":true},{"date":"2024-06-09","close":1.009619951248169,"adjusted":1.009619951248169,"volume":58911371,"complete":true},{"date":"2024-06-10","close":0.9685440063476562,"adjusted":0.9685440063476562,"volume":78396977,"complete":true},{"date":"2024-06-11","close":0.9276559948921204,"adjusted":0.9276559948921204,"volume":110606085,"complete":true},{"date":"2024-06-12","close":0.9698920249938965,"adjusted":0.9698920249938965,"volume":126117736,"complete":true},{"date":"2024-06-13","close":0.9040499925613403,"adjusted":0.9040499925613403,"volume":95269378,"complete":true},{"date":"2024-06-14","close":0.8677930235862732,"adjusted":0.8677930235862732,"volume":104141653,"complete":true},{"date":"2024-06-15","close":0.8695350289344788,"adjusted":0.8695350289344788,"volume":57225938,"complete":true},{"date":"2024-06-16","close":0.9273859858512878,"adjusted":0.9273859858512878,"volume":64662952,"complete":true},{"date":"2024-06-17","close":0.8572360277175903,"adjusted":0.8572360277175903,"volume":111750571,"complete":true},{"date":"2024-06-18","close":0.7410029768943787,"adjusted":0.7410029768943787,"volume":158418193,"complete":true},{"date":"2024-06-19","close":0.7715190052986145,"adjusted":0.7715190052986145,"volume":141983985,"complete":true},{"date":"2024-06-20","close":0.7661250233650208,"adjusted":0.7661250233650208,"volume":127531019,"complete":true},{"date":"2024-06-21","close":0.7658190131187439,"adjusted":0.7658190131187439,"volume":99472887,"complete":true},{"date":"2024-06-22","close":0.7752529978752136,"adjusted":0.7752529978752136,"volume":75969879,"complete":true},{"date":"2024-06-23","close":0.7344849705696106,"adjusted":0.7344849705696106,"volume":66439111,"complete":true},{"date":"2024-06-24","close":0.7690500020980835,"adjusted":0.7690500020980835,"volume":119689466,"complete":true},{"date":"2024-06-25","close":0.8064219951629639,"adjusted":0.8064219951629639,"volume":114562396,"complete":true},{"date":"2024-06-26","close":0.7818379998207092,"adjusted":0.7818379998207092,"volume":77684306,"complete":true},{"date":"2024-06-27","close":0.8538810014724731,"adjusted":0.8538810014724731,"volume":132656262,"complete":true},{"date":"2024-06-28","close":0.7894570231437683,"adjusted":0.7894570231437683,"volume":88607816,"complete":true},{"date":"2024-06-29","close":0.7938560247421265,"adjusted":0.7938560247421265,"volume":55694512,"complete":true},{"date":"2024-06-30","close":0.818897008895874,"adjusted":0.818897008895874,"volume":71041738,"complete":true},{"date":"2024-07-01","close":0.8470339775085449,"adjusted":0.8470339775085449,"volume":87178909,"complete":true},{"date":"2024-07-02","close":0.8831729888916016,"adjusted":0.8831729888916016,"volume":101473228,"complete":true},{"date":"2024-07-03","close":0.7762699723243713,"adjusted":0.7762699723243713,"volume":118800314,"complete":true},{"date":"2024-07-04","close":0.7260339856147766,"adjusted":0.7260339856147766,"volume":302441990,"complete":true},{"date":"2024-07-05","close":0.739421010017395,"adjusted":0.739421010017395,"volume":200987849,"complete":true},{"date":"2024-07-06","close":0.7984020113945007,"adjusted":0.7984020113945007,"volume":108059625,"complete":true},{"date":"2024-07-07","close":0.6902859807014465,"adjusted":0.6902859807014465,"volume":103805768,"complete":true},{"date":"2024-07-08","close":0.7257999777793884,"adjusted":0.7257999777793884,"volume":126974056,"complete":true},{"date":"2024-07-09","close":0.788349986076355,"adjusted":0.788349986076355,"volume":122724284,"complete":true},{"date":"2024-07-10","close":0.7801309823989868,"adjusted":0.7801309823989868,"volume":80988994,"complete":true},{"date":"2024-07-11","close":0.7350810170173645,"adjusted":0.7350810170173645,"volume":92325937,"complete":true},{"date":"2024-07-12","close":0.7616369724273682,"adjusted":0.7616369724273682,"volume":75606982,"complete":true},{"date":"2024-07-13","close":0.7661589980125427,"adjusted":0.7661589980125427,"volume":62724609,"complete":true},{"date":"2024-07-14","close":0.8212339878082275,"adjusted":0.8212339878082275,"volume":117179923,"complete":true},{"date":"2024-07-15","close":0.9094319939613342,"adjusted":0.9094319939613342,"volume":135978424,"complete":true},{"date":"2024-07-16","close":0.9092530012130737,"adjusted":0.9092530012130737,"volume":148523357,"complete":true},{"date":"2024-07-17","close":0.8962349891662598,"adjusted":0.8962349891662598,"volume":133161443,"complete":true},{"date":"2024-07-18","close":0.9641500115394592,"adjusted":0.9641500115394592,"volume":165945807,"complete":true},{"date":"2024-07-19","close":1.0149929523468018,"adjusted":1.0149929523468018,"volume":161936335,"complete":true},{"date":"2024-07-20","close":1.037019968032837,"adjusted":1.037019968032837,"volume":121237587,"complete":true},{"date":"2024-07-21","close":1.086027979850769,"adjusted":1.086027979850769,"volume":126407255,"complete":true},{"date":"2024-07-22","close":1.0080649852752686,"adjusted":1.0080649852752686,"volume":116047315,"complete":true},{"date":"2024-07-23","close":0.9511079788208008,"adjusted":0.9511079788208008,"volume":105453499,"complete":true},{"date":"2024-07-24","close":0.9967049956321716,"adjusted":0.9967049956321716,"volume":136316234,"complete":true},{"date":"2024-07-25","close":0.9576209783554077,"adjusted":0.9576209783554077,"volume":163387851,"complete":true},{"date":"2024-07-26","close":1.0734119415283203,"adjusted":1.0734119415283203,"volume":133303444,"complete":true},{"date":"2024-07-27","close":1.0989760160446167,"adjusted":1.0989760160446167,"volume":220732676,"complete":true},{"date":"2024-07-28","close":1.119575023651123,"adjusted":1.119575023651123,"volume":124422125,"complete":true},{"date":"2024-07-29","close":1.0910660028457642,"adjusted":1.0910660028457642,"volume":192564313,"complete":true},{"date":"2024-07-30","close":1.0438909530639648,"adjusted":1.0438909530639648,"volume":121097959,"complete":true},{"date":"2024-07-31","close":1.0010180473327637,"adjusted":1.0010180473327637,"volume":116205855,"complete":true},{"date":"2024-08-01","close":1.0276559591293335,"adjusted":1.0276559591293335,"volume":152494874,"complete":true},{"date":"2024-08-02","close":0.9102470278739929,"adjusted":0.9102470278739929,"volume":181071622,"complete":true},{"date":"2024-08-03","close":0.8376880288124084,"adjusted":0.8376880288124084,"volume":129003925,"complete":true},{"date":"2024-08-04","close":0.8221359848976135,"adjusted":0.8221359848976135,"volume":145040088,"complete":true},{"date":"2024-08-05","close":0.7374669909477234,"adjusted":0.7374669909477234,"volume":406362310,"complete":true},{"date":"2024-08-06","close":0.8272799849510193,"adjusted":0.8272799849510193,"volume":197316995,"complete":true},{"date":"2024-08-07","close":0.7930870056152344,"adjusted":0.7930870056152344,"volume":186634114,"complete":true},{"date":"2024-08-08","close":0.9126750230789185,"adjusted":0.9126750230789185,"volume":162306226,"complete":true},{"date":"2024-08-09","close":0.8838469982147217,"adjusted":0.8838469982147217,"volume":96810616,"complete":true},{"date":"2024-08-10","close":0.8679050207138062,"adjusted":0.8679050207138062,"volume":64359078,"complete":true},{"date":"2024-08-11","close":0.786670982837677,"adjusted":0.786670982837677,"volume":79838581,"complete":true},{"date":"2024-08-12","close":0.8175709843635559,"adjusted":0.8175709843635559,"volume":106309471,"complete":true},{"date":"2024-08-13","close":0.8192330002784729,"adjusted":0.8192330002784729,"volume":77730803,"complete":true},{"date":"2024-08-14","close":0.7917249798774719,"adjusted":0.7917249798774719,"volume":81882193,"complete":true},{"date":"2024-08-15","close":0.7709500193595886,"adjusted":0.7709500193595886,"volume":82808270,"complete":true},{"date":"2024-08-16","close":0.7443640232086182,"adjusted":0.7443640232086182,"volume":64559588,"complete":true},{"date":"2024-08-17","close":0.759257972240448,"adjusted":0.759257972240448,"volume":40143940,"complete":true},{"date":"2024-08-18","close":0.7639700174331665,"adjusted":0.7639700174331665,"volume":51857187,"complete":true},{"date":"2024-08-19","close":0.7736570239067078,"adjusted":0.7736570239067078,"volume":61092672,"complete":true},{"date":"2024-08-20","close":0.7874270081520081,"adjusted":0.7874270081520081,"volume":68088818,"complete":true},{"date":"2024-08-21","close":0.794842004776001,"adjusted":0.794842004776001,"volume":61396541,"complete":true},{"date":"2024-08-22","close":0.8037639856338501,"adjusted":0.8037639856338501,"volume":52047693,"complete":true},{"date":"2024-08-23","close":0.8779870271682739,"adjusted":0.8779870271682739,"volume":76941195,"complete":true},{"date":"2024-08-24","close":0.9210919737815857,"adjusted":0.9210919737815857,"volume":94666079,"complete":true},{"date":"2024-08-25","close":0.8867949843406677,"adjusted":0.8867949843406677,"volume":73090990,"complete":true},{"date":"2024-08-26","close":0.8791689872741699,"adjusted":0.8791689872741699,"volume":137471406,"complete":true},{"date":"2024-08-27","close":0.8039960265159607,"adjusted":0.8039960265159607,"volume":120249137,"complete":true},{"date":"2024-08-28","close":0.7908449769020081,"adjusted":0.7908449769020081,"volume":105928646,"complete":true},{"date":"2024-08-29","close":0.7746959924697876,"adjusted":0.7746959924697876,"volume":76943047,"complete":true},{"date":"2024-08-30","close":0.7597609758377075,"adjusted":0.7597609758377075,"volume":72854023,"complete":true},{"date":"2024-08-31","close":0.7428029775619507,"adjusted":0.7428029775619507,"volume":36040432,"complete":true},{"date":"2024-09-01","close":0.7062780261039734,"adjusted":0.7062780261039734,"volume":54468578,"complete":true},{"date":"2024-09-02","close":0.7421079874038696,"adjusted":0.7421079874038696,"volume":60227948,"complete":true},{"date":"2024-09-03","close":0.7032300233840942,"adjusted":0.7032300233840942,"volume":50009769,"complete":true},{"date":"2024-09-04","close":0.7331039905548096,"adjusted":0.7331039905548096,"volume":70611512,"complete":true},{"date":"2024-09-05","close":0.707194983959198,"adjusted":0.707194983959198,"volume":48280725,"complete":true},{"date":"2024-09-06","close":0.6844469904899597,"adjusted":0.6844469904899597,"volume":88785462,"complete":true},{"date":"2024-09-07","close":0.6978489756584167,"adjusted":0.6978489756584167,"volume":44940743,"complete":true},{"date":"2024-09-08","close":0.7086619734764099,"adjusted":0.7086619734764099,"volume":46917679,"complete":true},{"date":"2024-09-09","close":0.7356500029563904,"adjusted":0.7356500029563904,"volume":66079714,"complete":true},{"date":"2024-09-10","close":0.7382320165634155,"adjusted":0.7382320165634155,"volume":52732761,"complete":true},{"date":"2024-09-11","close":0.7188389897346497,"adjusted":0.7188389897346497,"volume":63843967,"complete":true},{"date":"2024-09-12","close":0.7674000263214111,"adjusted":0.7674000263214111,"volume":76803809,"complete":true},{"date":"2024-09-13","close":0.7825379967689514,"adjusted":0.7825379967689514,"volume":55724107,"complete":true},{"date":"2024-09-14","close":0.7704359889030457,"adjusted":0.7704359889030457,"volume":36196880,"complete":true},{"date":"2024-09-15","close":0.7327749729156494,"adjusted":0.7327749729156494,"volume":38780122,"complete":true},{"date":"2024-09-16","close":0.729669988155365,"adjusted":0.729669988155365,"volume":47230955,"complete":true},{"date":"2024-09-17","close":0.7313420176506042,"adjusted":0.7313420176506042,"volume":53933820,"complete":true},{"date":"2024-09-18","close":0.7547469735145569,"adjusted":0.7547469735145569,"volume":65899480,"complete":true},{"date":"2024-09-19","close":0.8026419878005981,"adjusted":0.8026419878005981,"volume":95177918,"complete":true},{"date":"2024-09-20","close":0.8395529985427856,"adjusted":0.8395529985427856,"volume":129330425,"complete":true},{"date":"2024-09-21","close":0.8597049713134766,"adjusted":0.8597049713134766,"volume":48910051,"complete":true},{"date":"2024-09-22","close":0.8251569867134094,"adjusted":0.8251569867134094,"volume":60837034,"complete":true},{"date":"2024-09-23","close":0.8176670074462891,"adjusted":0.8176670074462891,"volume":99327389,"complete":true},{"date":"2024-09-24","close":0.9021300077438354,"adjusted":0.9021300077438354,"volume":150248648,"complete":true},{"date":"2024-09-25","close":0.8656960129737854,"adjusted":0.8656960129737854,"volume":102998826,"complete":true},{"date":"2024-09-26","close":0.9364500045776367,"adjusted":0.9364500045776367,"volume":149283562,"complete":true},{"date":"2024-09-27","close":0.9398589730262756,"adjusted":0.9398589730262756,"volume":133947643,"complete":true},{"date":"2024-09-28","close":0.9203320145606995,"adjusted":0.9203320145606995,"volume":71928285,"complete":true},{"date":"2024-09-29","close":0.9184629917144775,"adjusted":0.9184629917144775,"volume":82423188,"complete":true},{"date":"2024-09-30","close":0.8714830279350281,"adjusted":0.8714830279350281,"volume":106768561,"complete":true},{"date":"2024-10-01","close":0.8108710050582886,"adjusted":0.8108710050582886,"volume":119913822,"complete":true},{"date":"2024-10-02","close":0.7710440158843994,"adjusted":0.7710440158843994,"volume":88876199,"complete":true},{"date":"2024-10-03","close":0.7438030242919922,"adjusted":0.7438030242919922,"volume":87078125,"complete":true},{"date":"2024-10-04","close":0.7801610231399536,"adjusted":0.7801610231399536,"volume":62020275,"complete":true},{"date":"2024-10-05","close":0.7652090191841125,"adjusted":0.7652090191841125,"volume":40212713,"complete":true},{"date":"2024-10-06","close":0.7894150018692017,"adjusted":0.7894150018692017,"volume":39112488,"complete":true},{"date":"2024-10-07","close":0.7679420113563538,"adjusted":0.7679420113563538,"volume":80008734,"complete":true},{"date":"2024-10-08","close":0.74344402551651,"adjusted":0.74344402551651,"volume":64423002,"complete":true},{"date":"2024-10-09","close":0.7254779934883118,"adjusted":0.7254779934883118,"volume":53057823,"complete":true},{"date":"2024-10-10","close":0.7349110245704651,"adjusted":0.7349110245704651,"volume":57112603,"complete":true},{"date":"2024-10-11","close":0.784633994102478,"adjusted":0.784633994102478,"volume":62599361,"complete":true},{"date":"2024-10-12","close":0.7912359833717346,"adjusted":0.7912359833717346,"volume":45413568,"complete":true},{"date":"2024-10-13","close":0.7943059802055359,"adjusted":0.7943059802055359,"volume":50949805,"complete":true},{"date":"2024-10-14","close":0.885578989982605,"adjusted":0.885578989982605,"volume":114004846,"complete":true},{"date":"2024-10-15","close":0.8633959889411926,"adjusted":0.8633959889411926,"volume":227292298,"complete":true},{"date":"2024-10-16","close":0.8548650145530701,"adjusted":0.8548650145530701,"volume":99533710,"complete":true},{"date":"2024-10-17","close":0.8184019923210144,"adjusted":0.8184019923210144,"volume":77304499,"complete":true},{"date":"2024-10-18","close":0.8667809963226318,"adjusted":0.8667809963226318,"volume":96010979,"complete":true},{"date":"2024-10-19","close":0.9143180251121521,"adjusted":0.9143180251121521,"volume":74445624,"complete":true},{"date":"2024-10-20","close":0.9808729887008667,"adjusted":0.9808729887008667,"volume":163425302,"complete":true},{"date":"2024-10-21","close":0.9662789702415466,"adjusted":0.9662789702415466,"volume":191545269,"complete":true},{"date":"2024-10-22","close":0.9894769787788391,"adjusted":0.9894769787788391,"volume":179391059,"complete":true},{"date":"2024-10-23","close":1.0537389516830444,"adjusted":1.0537389516830444,"volume":280806029,"complete":true},{"date":"2024-10-24","close":1.0776640176773071,"adjusted":1.0776640176773071,"volume":226393661,"complete":true},{"date":"2024-10-25","close":0.9520930051803589,"adjusted":0.9520930051803589,"volume":208088575,"complete":true},{"date":"2024-10-26","close":0.9769729971885681,"adjusted":0.9769729971885681,"volume":118507284,"complete":true},{"date":"2024-10-27","close":1.0175089836120605,"adjusted":1.0175089836120605,"volume":160891884,"complete":true},{"date":"2024-10-28","close":1.0417710542678833,"adjusted":1.0417710542678833,"volume":213084647,"complete":true},{"date":"2024-10-29","close":1.0470249652862549,"adjusted":1.0470249652862549,"volume":175870169,"complete":true},{"date":"2024-10-30","close":1.0092370510101318,"adjusted":1.0092370510101318,"volume":111248314,"complete":true},{"date":"2024-10-31","close":0.9660760164260864,"adjusted":0.9660760164260864,"volume":80405669,"complete":true},{"date":"2024-11-01","close":0.9604340195655823,"adjusted":0.9604340195655823,"volume":110251744,"complete":true},{"date":"2024-11-02","close":0.9307249784469604,"adjusted":0.9307249784469604,"volume":54048070,"complete":true},{"date":"2024-11-03","close":0.885358989238739,"adjusted":0.885358989238739,"volume":83558679,"complete":true},{"date":"2024-11-04","close":0.8539080023765564,"adjusted":0.8539080023765564,"volume":82065640,"complete":true},{"date":"2024-11-05","close":0.9188079833984375,"adjusted":0.9188079833984375,"volume":96471380,"complete":true},{"date":"2024-11-06","close":1.0456609725952148,"adjusted":1.0456609725952148,"volume":252197168,"complete":true},{"date":"2024-11-07","close":1.0351849794387817,"adjusted":1.0351849794387817,"volume":171506992,"complete":true},{"date":"2024-11-08","close":1.0970070362091064,"adjusted":1.0970070362091064,"volume":315394161,"complete":true},{"date":"2024-11-09","close":1.2185460329055786,"adjusted":1.2185460329055786,"volume":314344191,"complete":true},{"date":"2024-11-10","close":1.2516230344772339,"adjusted":1.2516230344772339,"volume":382441846,"complete":true},{"date":"2024-11-11","close":1.2428499460220337,"adjusted":1.2428499460220337,"volume":406893562,"complete":true},{"date":"2024-11-12","close":1.1724220514297485,"adjusted":1.1724220514297485,"volume":408696466,"complete":true},{"date":"2024-11-13","close":1.1643719673156738,"adjusted":1.1643719673156738,"volume":353774942,"complete":true},{"date":"2024-11-14","close":1.0686910152435303,"adjusted":1.0686910152435303,"volume":233089059,"complete":true},{"date":"2024-11-15","close":1.1345690488815308,"adjusted":1.1345690488815308,"volume":155765366,"complete":true},{"date":"2024-11-16","close":1.1198090314865112,"adjusted":1.1198090314865112,"volume":143129674,"complete":true},{"date":"2024-11-17","close":1.1922240257263184,"adjusted":1.1922240257263184,"volume":512522324,"complete":true},{"date":"2024-11-18","close":1.173503041267395,"adjusted":1.173503041267395,"volume":269796388,"complete":true},{"date":"2024-11-19","close":1.1380280256271362,"adjusted":1.1380280256271362,"volume":175017166,"complete":true},{"date":"2024-11-20","close":1.0698089599609375,"adjusted":1.0698089599609375,"volume":139689172,"complete":true},{"date":"2024-11-21","close":1.1330629587173462,"adjusted":1.1330629587173462,"volume":236623109,"complete":true},{"date":"2024-11-22","close":1.122642993927002,"adjusted":1.122642993927002,"volume":192699744,"complete":true},{"date":"2024-11-23","close":1.1307259798049927,"adjusted":1.1307259798049927,"volume":252571643,"complete":true},{"date":"2024-11-24","close":1.1264599561691284,"adjusted":1.1264599561691284,"volume":231134694,"complete":true},{"date":"2024-11-25","close":1.0677560567855835,"adjusted":1.0677560567855835,"volume":222221037,"complete":true},{"date":"2024-11-26","close":1.0343760251998901,"adjusted":1.0343760251998901,"volume":210128675,"complete":true},{"date":"2024-11-27","close":1.1204780340194702,"adjusted":1.1204780340194702,"volume":185145121,"complete":true},{"date":"2024-11-28","close":1.1315770149230957,"adjusted":1.1315770149230957,"volume":191210477,"complete":true},{"date":"2024-11-29","close":1.159546971321106,"adjusted":1.159546971321106,"volume":215734997,"complete":true},{"date":"2024-11-30","close":1.1597440242767334,"adjusted":1.1597440242767334,"volume":175658073,"complete":true},{"date":"2024-12-01","close":1.2479959726333618,"adjusted":1.2479959726333618,"volume":251556828,"complete":true},{"date":"2024-12-02","close":1.2026070356369019,"adjusted":1.2026070356369019,"volume":296351749,"complete":true},{"date":"2024-12-03","close":1.245650053024292,"adjusted":1.245650053024292,"volume":413848707,"complete":true},{"date":"2024-12-04","close":1.2894920110702515,"adjusted":1.2894920110702515,"volume":486473712,"complete":true},{"date":"2024-12-05","close":1.3369020223617554,"adjusted":1.3369020223617554,"volume":544859042,"complete":true},{"date":"2024-12-06","close":1.340345025062561,"adjusted":1.340345025062561,"volume":295250401,"complete":true},{"date":"2024-12-07","close":1.3745640516281128,"adjusted":1.3745640516281128,"volume":213054161,"complete":true},{"date":"2024-12-08","close":1.3363440036773682,"adjusted":1.3363440036773682,"volume":153077364,"complete":true},{"date":"2024-12-09","close":1.0928690433502197,"adjusted":1.0928690433502197,"volume":410962128,"complete":true},{"date":"2024-12-10","close":1.052090048789978,"adjusted":1.052090048789978,"volume":338087966,"complete":true},{"date":"2024-12-11","close":1.1302900314331055,"adjusted":1.1302900314331055,"volume":207447398,"complete":true},{"date":"2024-12-12","close":1.1405889987945557,"adjusted":1.1405889987945557,"volume":209226839,"complete":true},{"date":"2024-12-13","close":1.1107579469680786,"adjusted":1.1107579469680786,"volume":127507762,"complete":true},{"date":"2024-12-14","close":1.0844889879226685,"adjusted":1.0844889879226685,"volume":111754929,"complete":true},{"date":"2024-12-15","close":1.1102689504623413,"adjusted":1.1102689504623413,"volume":101553968,"complete":true},{"date":"2024-12-16","close":1.0645580291748047,"adjusted":1.0645580291748047,"volume":131718803,"complete":true},{"date":"2024-12-17","close":1.029160976409912,"adjusted":1.029160976409912,"volume":144849600,"complete":true},{"date":"2024-12-18","close":0.9259989857673645,"adjusted":0.9259989857673645,"volume":171659547,"complete":true},{"date":"2024-12-19","close":0.8547559976577759,"adjusted":0.8547559976577759,"volume":226822250,"complete":true},{"date":"2024-12-20","close":0.8782100081443787,"adjusted":0.8782100081443787,"volume":229715558,"complete":true},{"date":"2024-12-21","close":0.8195610046386719,"adjusted":0.8195610046386719,"volume":133991952,"complete":true},{"date":"2024-12-22","close":0.8116130232810974,"adjusted":0.8116130232810974,"volume":103668551,"complete":true},{"date":"2024-12-23","close":0.8693379759788513,"adjusted":0.8693379759788513,"volume":103258138,"complete":true},{"date":"2024-12-24","close":0.8961679935455322,"adjusted":0.8961679935455322,"volume":91261581,"complete":true},{"date":"2024-12-25","close":0.8989920020103455,"adjusted":0.8989920020103455,"volume":83207881,"complete":true},{"date":"2024-12-26","close":0.8347139954566956,"adjusted":0.8347139954566956,"volume":78220615,"complete":true},{"date":"2024-12-27","close":0.8108699917793274,"adjusted":0.8108699917793274,"volume":94648009,"complete":true},{"date":"2024-12-28","close":0.8416730165481567,"adjusted":0.8416730165481567,"volume":62929491,"complete":true},{"date":"2024-12-29","close":0.8029490113258362,"adjusted":0.8029490113258362,"volume":55845280,"complete":true},{"date":"2024-12-30","close":0.8111209869384766,"adjusted":0.8111209869384766,"volume":90912824,"complete":true},{"date":"2024-12-31","close":0.8163809776306152,"adjusted":0.8163809776306152,"volume":74851786,"complete":true},{"date":"2025-01-01","close":0.8482499718666077,"adjusted":0.8482499718666077,"volume":58839547,"complete":true},{"date":"2025-01-02","close":0.9217680096626282,"adjusted":0.9217680096626282,"volume":119373444,"complete":true},{"date":"2025-01-03","close":0.9608039855957031,"adjusted":0.9608039855957031,"volume":129686272,"complete":true},{"date":"2025-01-04","close":0.9533010125160217,"adjusted":0.9533010125160217,"volume":72911834,"complete":true},{"date":"2025-01-05","close":0.9458299875259399,"adjusted":0.9458299875259399,"volume":69553166,"complete":true},{"date":"2025-01-06","close":0.9561190009117126,"adjusted":0.9561190009117126,"volume":80835187,"complete":true},{"date":"2025-01-07","close":0.8607270121574402,"adjusted":0.8607270121574402,"volume":106870846,"complete":true},{"date":"2025-01-08","close":0.8290240168571472,"adjusted":0.8290240168571472,"volume":94515729,"complete":true},{"date":"2025-01-09","close":0.7916560173034668,"adjusted":0.7916560173034668,"volume":77844275,"complete":true},{"date":"2025-01-10","close":0.801796019077301,"adjusted":0.801796019077301,"volume":72862324,"complete":true},{"date":"2025-01-11","close":0.8155760169029236,"adjusted":0.8155760169029236,"volume":65870848,"complete":true},{"date":"2025-01-12","close":0.7999740242958069,"adjusted":0.7999740242958069,"volume":44245762,"complete":true},{"date":"2025-01-13","close":0.7720940113067627,"adjusted":0.7720940113067627,"volume":102789880,"complete":true},{"date":"2025-01-14","close":0.799930989742279,"adjusted":0.799930989742279,"volume":56580626,"complete":true},{"date":"2025-01-15","close":0.8367050290107727,"adjusted":0.8367050290107727,"volume":97373020,"complete":true},{"date":"2025-01-16","close":0.7883080244064331,"adjusted":0.7883080244064331,"volume":109676264,"complete":true},{"date":"2025-01-17","close":0.8397830128669739,"adjusted":0.8397830128669739,"volume":97715285,"complete":true},{"date":"2025-01-18","close":1.147887945175171,"adjusted":1.147887945175171,"volume":1153924925,"complete":true},{"date":"2025-01-19","close":0.9629169702529907,"adjusted":0.9629169702529907,"volume":1050765968,"complete":true},{"date":"2025-01-20","close":0.9384959936141968,"adjusted":0.9384959936141968,"volume":498876921,"complete":true},{"date":"2025-01-21","close":0.8821200132369995,"adjusted":0.8821200132369995,"volume":244756517,"complete":true},{"date":"2025-01-22","close":0.7967849969863892,"adjusted":0.7967849969863892,"volume":555804894,"complete":true},{"date":"2025-01-23","close":0.796550989151001,"adjusted":0.796550989151001,"volume":302001739,"complete":true},{"date":"2025-01-24","close":0.8420479893684387,"adjusted":0.8420479893684387,"volume":354236271,"complete":true},{"date":"2025-01-25","close":0.9685800075531006,"adjusted":0.9685800075531006,"volume":719558748,"complete":true},{"date":"2025-01-26","close":1.0582350492477417,"adjusted":1.0582350492477417,"volume":1427303829,"complete":true},{"date":"2025-01-27","close":1.1269350051879883,"adjusted":1.1269350051879883,"volume":1197766577,"complete":true},{"date":"2025-01-28","close":1.1209100484848022,"adjusted":1.1209100484848022,"volume":893276440,"complete":true},{"date":"2025-01-29","close":1.0876699686050415,"adjusted":1.0876699686050415,"volume":511435795,"complete":true},{"date":"2025-01-30","close":1.0990350246429443,"adjusted":1.0990350246429443,"volume":383174286,"complete":true},{"date":"2025-01-31","close":1.0347959995269775,"adjusted":1.0347959995269775,"volume":275087822,"complete":true},{"date":"2025-02-01","close":0.9275670051574707,"adjusted":0.9275670051574707,"volume":231777188,"complete":true},{"date":"2025-02-02","close":0.9111620187759399,"adjusted":0.9111620187759399,"volume":482750872,"complete":true},{"date":"2025-02-03","close":1.0063220262527466,"adjusted":1.0063220262527466,"volume":919314856,"complete":true},{"date":"2025-02-04","close":0.9610589742660522,"adjusted":0.9610589742660522,"volume":524017266,"complete":true},{"date":"2025-02-05","close":0.8828290104866028,"adjusted":0.8828290104866028,"volume":211784182,"complete":true},{"date":"2025-02-06","close":0.827489972114563,"adjusted":0.827489972114563,"volume":173317552,"complete":true},{"date":"2025-02-07","close":0.8003529906272888,"adjusted":0.8003529906272888,"volume":185547543,"complete":true},{"date":"2025-02-08","close":0.8417890071868896,"adjusted":0.8417890071868896,"volume":115315414,"complete":true},{"date":"2025-02-09","close":0.8322439789772034,"adjusted":0.8322439789772034,"volume":149171851,"complete":true},{"date":"2025-02-10","close":0.833066999912262,"adjusted":0.833066999912262,"volume":122439428,"complete":true},{"date":"2025-02-11","close":0.8247359991073608,"adjusted":0.8247359991073608,"volume":194711064,"complete":true},{"date":"2025-02-12","close":0.8583040237426758,"adjusted":0.8583040237426758,"volume":160990384,"complete":true},{"date":"2025-02-13","close":0.8502699732780457,"adjusted":0.8502699732780457,"volume":191639963,"complete":true},{"date":"2025-02-14","close":0.9552379846572876,"adjusted":0.9552379846572876,"volume":442274751,"complete":true},{"date":"2025-02-15","close":0.931555986404419,"adjusted":0.931555986404419,"volume":153266492,"complete":true},{"date":"2025-02-16","close":0.8770909905433655,"adjusted":0.8770909905433655,"volume":202237945,"complete":true},{"date":"2025-02-17","close":0.8148049712181091,"adjusted":0.8148049712181091,"volume":250325846,"complete":true},{"date":"2025-02-18","close":0.719864010810852,"adjusted":0.719864010810852,"volume":426439758,"complete":true},{"date":"2025-02-19","close":0.7172830104827881,"adjusted":0.7172830104827881,"volume":253166759,"complete":true},{"date":"2025-02-20","close":0.7860869765281677,"adjusted":0.7860869765281677,"volume":227936364,"complete":true},{"date":"2025-02-21","close":0.7657989859580994,"adjusted":0.7657989859580994,"volume":304362745,"complete":true},{"date":"2025-02-22","close":0.7904999852180481,"adjusted":0.7904999852180481,"volume":157909158,"complete":true},{"date":"2025-02-23","close":0.7751950025558472,"adjusted":0.7751950025558472,"volume":88841365,"complete":true},{"date":"2025-02-24","close":0.6869109869003296,"adjusted":0.6869109869003296,"volume":229175365,"complete":true},{"date":"2025-02-25","close":0.6981250047683716,"adjusted":0.6981250047683716,"volume":265980080,"complete":true},{"date":"2025-02-26","close":0.7260649800300598,"adjusted":0.7260649800300598,"volume":163395987,"complete":true},{"date":"2025-02-27","close":0.71806401014328,"adjusted":0.71806401014328,"volume":114642424,"complete":true},{"date":"2025-02-28","close":0.7567669749259949,"adjusted":0.7567669749259949,"volume":175716438,"complete":true},{"date":"2025-03-01","close":0.753466010093689,"adjusted":0.753466010093689,"volume":90715981,"complete":true},{"date":"2025-03-02","close":0.8334699869155884,"adjusted":0.8334699869155884,"volume":286899627,"complete":true},{"date":"2025-03-03","close":0.672531008720398,"adjusted":0.672531008720398,"volume":180805262,"complete":true},{"date":"2025-03-04","close":0.645671010017395,"adjusted":0.645671010017395,"volume":164204866,"complete":true},{"date":"2025-03-05","close":0.6319620013237,"adjusted":0.6319620013237,"volume":97395997,"complete":true},{"date":"2025-03-06","close":0.6097639799118042,"adjusted":0.6097639799118042,"volume":98180480,"complete":true},{"date":"2025-03-07","close":0.5755850076675415,"adjusted":0.5755850076675415,"volume":110195350,"complete":true},{"date":"2025-03-08","close":0.5518929958343506,"adjusted":0.5518929958343506,"volume":56214772,"complete":true},{"date":"2025-03-09","close":0.4907200038433075,"adjusted":0.4907200038433075,"volume":96644707,"complete":true},{"date":"2025-03-10","close":0.48106300830841064,"adjusted":0.48106300830841064,"volume":78071401,"complete":true},{"date":"2025-03-11","close":0.5142009854316711,"adjusted":0.5142009854316711,"volume":86467073,"complete":true},{"date":"2025-03-12","close":0.5132290124893188,"adjusted":0.5132290124893188,"volume":67094115,"complete":true},{"date":"2025-03-13","close":0.5013290047645569,"adjusted":0.5013290047645569,"volume":48046438,"complete":true},{"date":"2025-03-14","close":0.529708981513977,"adjusted":0.529708981513977,"volume":55889602,"complete":true},{"date":"2025-03-15","close":0.5320180058479309,"adjusted":0.5320180058479309,"volume":37919070,"complete":true},{"date":"2025-03-16","close":0.48949798941612244,"adjusted":0.48949798941612244,"volume":52974782,"complete":true},{"date":"2025-03-17","close":0.520907998085022,"adjusted":0.520907998085022,"volume":65407171,"complete":true},{"date":"2025-03-18","close":0.5105379819869995,"adjusted":0.5105379819869995,"volume":47640879,"complete":true},{"date":"2025-03-19","close":0.5459370017051697,"adjusted":0.5459370017051697,"volume":73584467,"complete":true},{"date":"2025-03-20","close":0.5273770093917847,"adjusted":0.5273770093917847,"volume":49282908,"complete":true},{"date":"2025-03-21","close":0.5173479914665222,"adjusted":0.5173479914665222,"volume":40770036,"complete":true},{"date":"2025-03-22","close":0.5219029784202576,"adjusted":0.5219029784202576,"volume":35857636,"complete":true},{"date":"2025-03-23","close":0.5444809794425964,"adjusted":0.5444809794425964,"volume":76430886,"complete":true},{"date":"2025-03-24","close":0.5676220059394836,"adjusted":0.5676220059394836,"volume":94270506,"complete":true},{"date":"2025-03-25","close":0.5597540140151978,"adjusted":0.5597540140151978,"volume":74971325,"complete":true},{"date":"2025-03-26","close":0.5364329814910889,"adjusted":0.5364329814910889,"volume":58071550,"complete":true},{"date":"2025-03-27","close":0.5464509725570679,"adjusted":0.5464509725570679,"volume":46020936,"complete":true},{"date":"2025-03-28","close":0.49671900272369385,"adjusted":0.49671900272369385,"volume":51121193,"complete":true},{"date":"2025-03-29","close":0.472553014755249,"adjusted":0.472553014755249,"volume":44598151,"complete":true},{"date":"2025-03-30","close":0.48099398612976074,"adjusted":0.48099398612976074,"volume":50235498,"complete":true},{"date":"2025-03-31","close":0.4241180121898651,"adjusted":0.4241180121898651,"volume":86006711,"complete":true},{"date":"2025-04-01","close":0.4248889982700348,"adjusted":0.4248889982700348,"volume":95439190,"complete":true},{"date":"2025-04-02","close":0.3809559941291809,"adjusted":0.3809559941291809,"volume":129471812,"complete":true},{"date":"2025-04-03","close":0.38912999629974365,"adjusted":0.38912999629974365,"volume":69462289,"complete":true},{"date":"2025-04-04","close":0.4046980142593384,"adjusted":0.4046980142593384,"volume":83933031,"complete":true},{"date":"2025-04-05","close":0.3854300081729889,"adjusted":0.3854300081729889,"volume":34237144,"complete":true},{"date":"2025-04-06","close":0.3372899889945984,"adjusted":0.3372899889945984,"volume":61816485,"complete":true},{"date":"2025-04-07","close":0.33969101309776306,"adjusted":0.33969101309776306,"volume":139976516,"complete":true},{"date":"2025-04-08","close":0.33278998732566833,"adjusted":0.33278998732566833,"volume":51340100,"complete":true},{"date":"2025-04-09","close":0.3777860105037689,"adjusted":0.3777860105037689,"volume":97592954,"complete":true},{"date":"2025-04-10","close":0.3624129891395569,"adjusted":0.3624129891395569,"volume":47258184,"complete":true},{"date":"2025-04-11","close":0.3843440115451813,"adjusted":0.3843440115451813,"volume":55858375,"complete":true},{"date":"2025-04-12","close":0.4069730043411255,"adjusted":0.4069730043411255,"volume":50065978,"complete":true},{"date":"2025-04-13","close":0.3826409876346588,"adjusted":0.3826409876346588,"volume":40732947,"complete":true},{"date":"2025-04-14","close":0.3801339864730835,"adjusted":0.3801339864730835,"volume":52093596,"complete":true},{"date":"2025-04-15","close":0.35557401180267334,"adjusted":0.35557401180267334,"volume":48598913,"complete":true},{"date":"2025-04-16","close":0.3621470034122467,"adjusted":0.3621470034122467,"volume":55172335,"complete":true},{"date":"2025-04-17","close":0.3671700060367584,"adjusted":0.3671700060367584,"volume":40167012,"complete":true},{"date":"2025-04-18","close":0.37351998686790466,"adjusted":0.37351998686790466,"volume":27599815,"complete":true},{"date":"2025-04-19","close":0.39727699756622314,"adjusted":0.39727699756622314,"volume":32253034,"complete":true},{"date":"2025-04-20","close":0.39236998558044434,"adjusted":0.39236998558044434,"volume":38222564,"complete":true},{"date":"2025-04-21","close":0.4043320119380951,"adjusted":0.4043320119380951,"volume":42548935,"complete":true},{"date":"2025-04-22","close":0.4404819905757904,"adjusted":0.4404819905757904,"volume":64273538,"complete":true},{"date":"2025-04-23","close":0.45351600646972656,"adjusted":0.45351600646972656,"volume":98704959,"complete":true},{"date":"2025-04-24","close":0.4587390124797821,"adjusted":0.4587390124797821,"volume":61173495,"complete":true},{"date":"2025-04-25","close":0.48400598764419556,"adjusted":0.48400598764419556,"volume":96267500,"complete":true},{"date":"2025-04-26","close":0.4804520010948181,"adjusted":0.4804520010948181,"volume":51201778,"complete":true},{"date":"2025-04-27","close":0.46441900730133057,"adjusted":0.46441900730133057,"volume":34593392,"complete":true},{"date":"2025-04-28","close":0.46811699867248535,"adjusted":0.46811699867248535,"volume":42675840,"complete":true},{"date":"2025-04-29","close":0.4501259922981262,"adjusted":0.4501259922981262,"volume":55531811,"complete":true},{"date":"2025-04-30","close":0.4689919948577881,"adjusted":0.4689919948577881,"volume":41303076,"complete":true},{"date":"2025-05-01","close":0.46390798687934875,"adjusted":0.46390798687934875,"volume":45992277,"complete":true},{"date":"2025-05-02","close":0.4621799886226654,"adjusted":0.4621799886226654,"volume":45867893,"complete":true},{"date":"2025-05-03","close":0.4325389862060547,"adjusted":0.4325389862060547,"volume":25809600,"complete":true},{"date":"2025-05-04","close":0.426474004983902,"adjusted":0.426474004983902,"volume":24022253,"complete":true},{"date":"2025-05-05","close":0.4285449981689453,"adjusted":0.4285449981689453,"volume":21786051,"complete":true},{"date":"2025-05-06","close":0.4212149977684021,"adjusted":0.4212149977684021,"volume":30805465,"complete":true},{"date":"2025-05-07","close":0.4297569990158081,"adjusted":0.4297569990158081,"volume":25649770,"complete":true},{"date":"2025-05-08","close":0.4760099947452545,"adjusted":0.4760099947452545,"volume":59262020,"complete":true},{"date":"2025-05-09","close":0.5410370230674744,"adjusted":0.5410370230674744,"volume":109609463,"complete":true},{"date":"2025-05-10","close":0.5732300281524658,"adjusted":0.5732300281524658,"volume":105382582,"complete":true},{"date":"2025-05-11","close":0.5583919882774353,"adjusted":0.5583919882774353,"volume":90038710,"complete":true},{"date":"2025-05-12","close":0.5607399940490723,"adjusted":0.5607399940490723,"volume":126298596,"complete":true},{"date":"2025-05-13","close":0.5666580200195312,"adjusted":0.5666580200195312,"volume":79378557,"complete":true},{"date":"2025-05-14","close":0.5267360210418701,"adjusted":0.5267360210418701,"volume":81927179,"complete":true},{"date":"2025-05-15","close":0.4981679916381836,"adjusted":0.4981679916381836,"volume":76735483,"complete":true},{"date":"2025-05-16","close":0.4945180118083954,"adjusted":0.4945180118083954,"volume":67410178,"complete":true},{"date":"2025-05-17","close":0.47602900862693787,"adjusted":0.47602900862693787,"volume":32580776,"complete":true},{"date":"2025-05-18","close":0.5142890214920044,"adjusted":0.5142890214920044,"volume":67045040,"complete":true},{"date":"2025-05-19","close":0.4896650016307831,"adjusted":0.4896650016307831,"volume":47067811,"complete":true},{"date":"2025-05-20","close":0.5039010047912598,"adjusted":0.5039010047912598,"volume":55975991,"complete":true},{"date":"2025-05-21","close":0.519212007522583,"adjusted":0.519212007522583,"volume":86937972,"complete":true},{"date":"2025-05-22","close":0.5837349891662598,"adjusted":0.5837349891662598,"volume":99825369,"complete":true},{"date":"2025-05-23","close":0.5567259788513184,"adjusted":0.5567259788513184,"volume":241380847,"complete":true},{"date":"2025-05-24","close":0.5471720099449158,"adjusted":0.5471720099449158,"volume":60597953,"complete":true},{"date":"2025-05-25","close":0.5583459734916687,"adjusted":0.5583459734916687,"volume":60314399,"complete":true},{"date":"2025-05-26","close":0.6068490147590637,"adjusted":0.6068490147590637,"volume":173468712,"complete":true},{"date":"2025-05-27","close":0.6317200064659119,"adjusted":0.6317200064659119,"volume":175581074,"complete":true},{"date":"2025-05-28","close":0.5983020067214966,"adjusted":0.5983020067214966,"volume":109228962,"complete":true},{"date":"2025-05-29","close":0.5752720236778259,"adjusted":0.5752720236778259,"volume":63936409,"complete":true},{"date":"2025-05-30","close":0.5197290182113647,"adjusted":0.5197290182113647,"volume":72263847,"complete":true},{"date":"2025-05-31","close":0.5249210000038147,"adjusted":0.5249210000038147,"volume":57993102,"complete":true},{"date":"2025-06-01","close":0.5329700112342834,"adjusted":0.5329700112342834,"volume":36306082,"complete":true},{"date":"2025-06-02","close":0.5408629775047302,"adjusted":0.5408629775047302,"volume":47684619,"complete":true},{"date":"2025-06-03","close":0.5377789735794067,"adjusted":0.5377789735794067,"volume":60162443,"complete":true},{"date":"2025-06-04","close":0.5174949765205383,"adjusted":0.5174949765205383,"volume":41158787,"complete":true},{"date":"2025-06-05","close":0.45867300033569336,"adjusted":0.45867300033569336,"volume":86333036,"complete":true},{"date":"2025-06-06","close":0.4511669874191284,"adjusted":0.4511669874191284,"volume":50109081,"complete":true},{"date":"2025-06-07","close":0.46185800433158875,"adjusted":0.46185800433158875,"volume":33509268,"complete":true},{"date":"2025-06-08","close":0.46175798773765564,"adjusted":0.46175798773765564,"volume":34450962,"complete":true},{"date":"2025-06-09","close":0.4842729866504669,"adjusted":0.4842729866504669,"volume":50976460,"complete":true},{"date":"2025-06-10","close":0.498308002948761,"adjusted":0.498308002948761,"volume":82693887,"complete":true},{"date":"2025-06-11","close":0.46678298711776733,"adjusted":0.46678298711776733,"volume":90969980,"complete":true},{"date":"2025-06-12","close":0.4279719889163971,"adjusted":0.4279719889163971,"volume":51408229,"complete":true},{"date":"2025-06-13","close":0.4165929853916168,"adjusted":0.4165929853916168,"volume":69686545,"complete":true},{"date":"2025-06-14","close":0.4118170142173767,"adjusted":0.4118170142173767,"volume":24341364,"complete":true},{"date":"2025-06-15","close":0.4315110146999359,"adjusted":0.4315110146999359,"volume":37084950,"complete":true},{"date":"2025-06-16","close":0.41634100675582886,"adjusted":0.41634100675582886,"volume":43804265,"complete":true},{"date":"2025-06-17","close":0.3971560001373291,"adjusted":0.3971560001373291,"volume":42489567,"complete":true},{"date":"2025-06-18","close":0.40946799516677856,"adjusted":0.40946799516677856,"volume":32861504,"complete":true},{"date":"2025-06-19","close":0.4051179885864258,"adjusted":0.4051179885864258,"volume":25127376,"complete":true},{"date":"2025-06-20","close":0.37885400652885437,"adjusted":0.37885400652885437,"volume":35383150,"complete":true},{"date":"2025-06-21","close":0.3572840094566345,"adjusted":0.3572840094566345,"volume":35386065,"complete":true},{"date":"2025-06-22","close":0.34487101435661316,"adjusted":0.34487101435661316,"volume":54450615,"complete":true},{"date":"2025-06-23","close":0.40430599451065063,"adjusted":0.40430599451065063,"volume":64036882,"complete":true},{"date":"2025-06-24","close":0.4177609980106354,"adjusted":0.4177609980106354,"volume":66449489,"complete":true},{"date":"2025-06-25","close":0.4098440110683441,"adjusted":0.4098440110683441,"volume":51503979,"complete":true},{"date":"2025-06-26","close":0.3927159905433655,"adjusted":0.3927159905433655,"volume":39058369,"complete":true},{"date":"2025-06-27","close":0.40549400448799133,"adjusted":0.40549400448799133,"volume":30695602,"complete":true},{"date":"2025-06-28","close":0.452318012714386,"adjusted":0.452318012714386,"volume":56857336,"complete":true},{"date":"2025-06-29","close":0.4654519855976105,"adjusted":0.4654519855976105,"volume":55464099,"complete":true},{"date":"2025-06-30","close":0.46017900109291077,"adjusted":0.46017900109291077,"volume":74585864,"complete":true},{"date":"2025-07-01","close":0.42489200830459595,"adjusted":0.42489200830459595,"volume":55042199,"complete":true},{"date":"2025-07-02","close":0.4533100128173828,"adjusted":0.4533100128173828,"volume":50852461,"complete":true},{"date":"2025-07-03","close":0.4602609872817993,"adjusted":0.4602609872817993,"volume":73394011,"complete":true},{"date":"2025-07-04","close":0.43436500430107117,"adjusted":0.43436500430107117,"volume":45704037,"complete":true},{"date":"2025-07-05","close":0.43650901317596436,"adjusted":0.43650901317596436,"volume":21737748,"complete":true},{"date":"2025-07-06","close":0.4450710117816925,"adjusted":0.4450710117816925,"volume":44845846,"complete":true},{"date":"2025-07-07","close":0.43629300594329834,"adjusted":0.43629300594329834,"volume":32692500,"complete":true},{"date":"2025-07-08","close":0.43303200602531433,"adjusted":0.43303200602531433,"volume":37744885,"complete":true},{"date":"2025-07-09","close":0.4546619951725006,"adjusted":0.4546619951725006,"volume":44856630,"complete":true},{"date":"2025-07-10","close":0.484605997800827,"adjusted":0.484605997800827,"volume":66190326,"complete":true},{"date":"2025-07-11","close":0.4882049858570099,"adjusted":0.4882049858570099,"volume":104818832,"complete":true},{"date":"2025-07-12","close":0.472696989774704,"adjusted":0.472696989774704,"volume":49496798,"complete":true},{"date":"2025-07-13","close":0.5042629837989807,"adjusted":0.5042629837989807,"volume":71757515,"complete":true},{"date":"2025-07-14","close":0.4980030059814453,"adjusted":0.4980030059814453,"volume":84774627,"complete":true},{"date":"2025-07-15","close":0.5136100053787231,"adjusted":0.5136100053787231,"volume":75862726,"complete":true},{"date":"2025-07-16","close":0.5410190224647522,"adjusted":0.5410190224647522,"volume":90564209,"complete":true},{"date":"2025-07-17","close":0.5457410216331482,"adjusted":0.5457410216331482,"volume":68222134,"complete":true},{"date":"2025-07-18","close":0.5343599915504456,"adjusted":0.5343599915504456,"volume":98598322,"complete":true},{"date":"2025-07-19","close":0.5456629991531372,"adjusted":0.5456629991531372,"volume":38749574,"complete":true},{"date":"2025-07-20","close":0.5600979924201965,"adjusted":0.5600979924201965,"volume":56941456,"complete":true},{"date":"2025-07-21","close":0.6120250225067139,"adjusted":0.6120250225067139,"volume":178249534,"complete":true},{"date":"2025-07-22","close":0.6340029835700989,"adjusted":0.6340029835700989,"volume":335377670,"complete":true},{"date":"2025-07-23","close":0.5788760185241699,"adjusted":0.5788760185241699,"volume":145599222,"complete":true},{"date":"2025-07-24","close":0.5396699905395508,"adjusted":0.5396699905395508,"volume":132052687,"complete":true},{"date":"2025-07-25","close":0.5518779754638672,"adjusted":0.5518779754638672,"volume":93749360,"complete":true},{"date":"2025-07-26","close":0.5541189908981323,"adjusted":0.5541189908981323,"volume":43590655,"complete":true},{"date":"2025-07-27","close":0.5908079743385315,"adjusted":0.5908079743385315,"volume":123202298,"complete":true},{"date":"2025-07-28","close":0.5429419875144958,"adjusted":0.5429419875144958,"volume":129584398,"complete":true},{"date":"2025-07-29","close":0.5372099876403809,"adjusted":0.5372099876403809,"volume":74538552,"complete":true},{"date":"2025-07-30","close":0.5186600089073181,"adjusted":0.5186600089073181,"volume":68599799,"complete":true},{"date":"2025-07-31","close":0.4831309914588928,"adjusted":0.4831309914588928,"volume":68515384,"complete":true},{"date":"2025-08-01","close":0.45146098732948303,"adjusted":0.45146098732948303,"volume":86400953,"complete":true},{"date":"2025-08-02","close":0.438275009393692,"adjusted":0.438275009393692,"volume":50554096,"complete":true},{"date":"2025-08-03","close":0.46779298782348633,"adjusted":0.46779298782348633,"volume":43239683,"complete":true},{"date":"2025-08-04","close":0.4868920147418976,"adjusted":0.4868920147418976,"volume":55799435,"complete":true},{"date":"2025-08-05","close":0.4648810029029846,"adjusted":0.4648810029029846,"volume":46670616,"complete":true},{"date":"2025-08-06","close":0.4750339984893799,"adjusted":0.4750339984893799,"volume":37688348,"complete":true},{"date":"2025-08-07","close":0.4988200068473816,"adjusted":0.4988200068473816,"volume":44332895,"complete":true},{"date":"2025-08-08","close":0.4990440011024475,"adjusted":0.4990440011024475,"volume":50954724,"complete":true},{"date":"2025-08-09","close":0.52286297082901,"adjusted":0.52286297082901,"volume":64912501,"complete":true},{"date":"2025-08-10","close":0.5315269827842712,"adjusted":0.5315269827842712,"volume":102253247,"complete":true},{"date":"2025-08-11","close":0.49521899223327637,"adjusted":0.49521899223327637,"volume":100819453,"complete":true},{"date":"2025-08-12","close":0.5344129800796509,"adjusted":0.5344129800796509,"volume":89555101,"complete":true},{"date":"2025-08-13","close":0.5537049770355225,"adjusted":0.5537049770355225,"volume":111874808,"complete":true},{"date":"2025-08-14","close":0.5098450183868408,"adjusted":0.5098450183868408,"volume":117651732,"complete":true},{"date":"2025-08-15","close":0.5073400139808655,"adjusted":0.5073400139808655,"volume":73422666,"complete":true},{"date":"2025-08-16","close":0.5171549916267395,"adjusted":0.5171549916267395,"volume":33028219,"complete":true},{"date":"2025-08-17","close":0.509880006313324,"adjusted":0.509880006313324,"volume":40333482,"complete":true},{"date":"2025-08-18","close":0.49290600419044495,"adjusted":0.49290600419044495,"volume":50966883,"complete":true},{"date":"2025-08-19","close":0.4748220145702362,"adjusted":0.4748220145702362,"volume":62146135,"complete":true},{"date":"2025-08-20","close":0.5007920265197754,"adjusted":0.5007920265197754,"volume":49212526,"complete":true},{"date":"2025-08-21","close":0.48347100615501404,"adjusted":0.48347100615501404,"volume":37616815,"complete":true},{"date":"2025-08-22","close":0.5303699970245361,"adjusted":0.5303699970245361,"volume":92071304,"complete":true},{"date":"2025-08-23","close":0.5214740037918091,"adjusted":0.5214740037918091,"volume":61588119,"complete":true},{"date":"2025-08-24","close":0.5100209712982178,"adjusted":0.5100209712982178,"volume":74518252,"complete":true},{"date":"2025-08-25","close":0.45976701378822327,"adjusted":0.45976701378822327,"volume":86951587,"complete":true},{"date":"2025-08-26","close":0.47353801131248474,"adjusted":0.47353801131248474,"volume":56414170,"complete":true},{"date":"2025-08-27","close":0.49518799781799316,"adjusted":0.49518799781799316,"volume":84815551,"complete":true},{"date":"2025-08-28","close":0.5282179713249207,"adjusted":0.5282179713249207,"volume":95981977,"complete":true},{"date":"2025-08-29","close":0.5087149739265442,"adjusted":0.5087149739265442,"volume":126863410,"complete":true},{"date":"2025-08-30","close":0.502722978591919,"adjusted":0.502722978591919,"volume":48209189,"complete":true},{"date":"2025-08-31","close":0.48987099528312683,"adjusted":0.48987099528312683,"volume":35356090,"complete":true},{"date":"2025-09-01","close":0.47481799125671387,"adjusted":0.47481799125671387,"volume":55622126,"complete":true},{"date":"2025-09-02","close":0.49966201186180115,"adjusted":0.49966201186180115,"volume":52242858,"complete":true},{"date":"2025-09-03","close":0.49898800253868103,"adjusted":0.49898800253868103,"volume":44963730,"complete":true},{"date":"2025-09-04","close":0.47839799523353577,"adjusted":0.47839799523353577,"volume":35192293,"complete":true},{"date":"2025-09-05","close":0.4978629946708679,"adjusted":0.4978629946708679,"volume":55504431,"complete":true},{"date":"2025-09-06","close":0.4958750009536743,"adjusted":0.4958750009536743,"volume":28524114,"complete":true},{"date":"2025-09-07","close":0.5052750110626221,"adjusted":0.5052750110626221,"volume":29894356,"complete":true},{"date":"2025-09-08","close":0.5172340273857117,"adjusted":0.5172340273857117,"volume":56720872,"complete":true},{"date":"2025-09-09","close":0.5275430083274841,"adjusted":0.5275430083274841,"volume":82101507,"complete":true},{"date":"2025-09-10","close":0.536404013633728,"adjusted":0.536404013633728,"volume":58515115,"complete":true},{"date":"2025-09-11","close":0.5450270175933838,"adjusted":0.5450270175933838,"volume":48867337,"complete":true},{"date":"2025-09-12","close":0.5591109991073608,"adjusted":0.5591109991073608,"volume":90141477,"complete":true},{"date":"2025-09-13","close":0.5471929907798767,"adjusted":0.5471929907798767,"volume":66475564,"complete":true},{"date":"2025-09-14","close":0.5367370247840881,"adjusted":0.5367370247840881,"volume":67299551,"complete":true},{"date":"2025-09-15","close":0.5085160136222839,"adjusted":0.5085160136222839,"volume":102536108,"complete":true},{"date":"2025-09-16","close":0.5174819827079773,"adjusted":0.5174819827079773,"volume":46080426,"complete":true},{"date":"2025-09-17","close":0.5430939793586731,"adjusted":0.5430939793586731,"volume":69725540,"complete":true},{"date":"2025-09-18","close":0.5586860179901123,"adjusted":0.5586860179901123,"volume":84040650,"complete":true},{"date":"2025-09-19","close":0.5246999859809875,"adjusted":0.5246999859809875,"volume":50268645,"complete":true},{"date":"2025-09-20","close":0.5279679894447327,"adjusted":0.5279679894447327,"volume":34472453,"complete":true},{"date":"2025-09-21","close":0.5207449793815613,"adjusted":0.5207449793815613,"volume":45624138,"complete":true},{"date":"2025-09-22","close":0.4733169972896576,"adjusted":0.4733169972896576,"volume":76619651,"complete":true},{"date":"2025-09-23","close":0.4639270007610321,"adjusted":0.4639270007610321,"volume":45223710,"complete":true},{"date":"2025-09-24","close":0.4724000096321106,"adjusted":0.4724000096321106,"volume":44979152,"complete":true},{"date":"2025-09-25","close":0.4268159866333008,"adjusted":0.4268159866333008,"volume":65016636,"complete":true},{"date":"2025-09-26","close":0.4453139901161194,"adjusted":0.4453139901161194,"volume":55984770,"complete":true},{"date":"2025-09-27","close":0.43870699405670166,"adjusted":0.43870699405670166,"volume":28547308,"complete":true},{"date":"2025-09-28","close":0.4505319893360138,"adjusted":0.4505319893360138,"volume":31034097,"complete":true},{"date":"2025-09-29","close":0.43970099091529846,"adjusted":0.43970099091529846,"volume":35665695,"complete":true},{"date":"2025-09-30","close":0.4288780093193054,"adjusted":0.4288780093193054,"volume":60523436,"complete":true},{"date":"2025-10-01","close":0.4620620012283325,"adjusted":0.4620620012283325,"volume":48755843,"complete":true},{"date":"2025-10-02","close":0.4733920097351074,"adjusted":0.4733920097351074,"volume":48436328,"complete":true},{"date":"2025-10-03","close":0.4687109887599945,"adjusted":0.4687109887599945,"volume":48994379,"complete":true},{"date":"2025-10-04","close":0.455814003944397,"adjusted":0.455814003944397,"volume":33667291,"complete":true},{"date":"2025-10-05","close":0.45451998710632324,"adjusted":0.45451998710632324,"volume":42566268,"complete":true},{"date":"2025-10-06","close":0.47094500064849854,"adjusted":0.47094500064849854,"volume":45617966,"complete":true},{"date":"2025-10-07","close":0.443121999502182,"adjusted":0.443121999502182,"volume":53450654,"complete":true},{"date":"2025-10-08","close":0.4503830075263977,"adjusted":0.4503830075263977,"volume":57005050,"complete":true},{"date":"2025-10-09","close":0.43174800276756287,"adjusted":0.43174800276756287,"volume":41851425,"complete":true},{"date":"2025-10-10","close":0.3303090035915375,"adjusted":0.3303090035915375,"volume":160100828,"complete":true},{"date":"2025-10-11","close":0.33677899837493896,"adjusted":0.33677899837493896,"volume":87755576,"complete":true},{"date":"2025-10-12","close":0.3742609918117523,"adjusted":0.3742609918117523,"volume":54690692,"complete":true},{"date":"2025-10-13","close":0.4020029902458191,"adjusted":0.4020029902458191,"volume":61718161,"complete":true},{"date":"2025-10-14","close":0.37585699558258057,"adjusted":0.37585699558258057,"volume":51050951,"complete":true},{"date":"2025-10-15","close":0.36155301332473755,"adjusted":0.36155301332473755,"volume":36121976,"complete":true},{"date":"2025-10-16","close":0.34516799449920654,"adjusted":0.34516799449920654,"volume":49776270,"complete":true},{"date":"2025-10-17","close":0.33547699451446533,"adjusted":0.33547699451446533,"volume":49505990,"complete":true},{"date":"2025-10-18","close":0.34157899022102356,"adjusted":0.34157899022102356,"volume":23215101,"complete":true},{"date":"2025-10-19","close":0.35108301043510437,"adjusted":0.35108301043510437,"volume":30446867,"complete":true},{"date":"2025-10-20","close":0.363849014043808,"adjusted":0.363849014043808,"volume":30989637,"complete":true},{"date":"2025-10-21","close":0.349494993686676,"adjusted":0.349494993686676,"volume":38412958,"complete":true},{"date":"2025-10-22","close":0.3428719937801361,"adjusted":0.3428719937801361,"volume":40959085,"complete":true},{"date":"2025-10-23","close":0.35796400904655457,"adjusted":0.35796400904655457,"volume":35219190,"complete":true},{"date":"2025-10-24","close":0.4035620093345642,"adjusted":0.4035620093345642,"volume":73911054,"complete":true},{"date":"2025-10-25","close":0.4276359975337982,"adjusted":0.4276359975337982,"volume":89270986,"complete":true},{"date":"2025-10-26","close":0.4352009892463684,"adjusted":0.4352009892463684,"volume":59959768,"complete":true},{"date":"2025-10-27","close":0.4446670114994049,"adjusted":0.4446670114994049,"volume":64668879,"complete":true},{"date":"2025-10-28","close":0.43039199709892273,"adjusted":0.43039199709892273,"volume":47213756,"complete":true},{"date":"2025-10-29","close":0.41714298725128174,"adjusted":0.41714298725128174,"volume":62366377,"complete":true},{"date":"2025-10-30","close":0.40039798617362976,"adjusted":0.40039798617362976,"volume":57875623,"complete":true},{"date":"2025-10-31","close":0.4058470129966736,"adjusted":0.4058470129966736,"volume":40765881,"complete":true},{"date":"2025-11-01","close":0.4100840091705322,"adjusted":0.4100840091705322,"volume":29795128,"complete":true},{"date":"2025-11-02","close":0.4061239957809448,"adjusted":0.4061239957809448,"volume":36467409,"complete":true},{"date":"2025-11-03","close":0.3622260093688965,"adjusted":0.3622260093688965,"volume":55665212,"complete":true},{"date":"2025-11-04","close":0.3434099853038788,"adjusted":0.3434099853038788,"volume":85335200,"complete":true},{"date":"2025-11-05","close":0.353549987077713,"adjusted":0.353549987077713,"volume":47878435,"complete":true},{"date":"2025-11-06","close":0.33879199624061584,"adjusted":0.33879199624061584,"volume":35869005,"complete":true},{"date":"2025-11-07","close":0.3554370105266571,"adjusted":0.3554370105266571,"volume":72867092,"complete":true},{"date":"2025-11-08","close":0.34882399439811707,"adjusted":0.34882399439811707,"volume":41945256,"complete":true},{"date":"2025-11-09","close":0.35305699706077576,"adjusted":0.35305699706077576,"volume":40103337,"complete":true},{"date":"2025-11-10","close":0.36458298563957214,"adjusted":0.36458298563957214,"volume":41986019,"complete":true},{"date":"2025-11-11","close":0.3350819945335388,"adjusted":0.3350819945335388,"volume":49258044,"complete":true},{"date":"2025-11-12","close":0.33123400807380676,"adjusted":0.33123400807380676,"volume":45846880,"complete":true},{"date":"2025-11-13","close":0.31247299909591675,"adjusted":0.31247299909591675,"volume":46556709,"complete":true},{"date":"2025-11-14","close":0.2792940139770508,"adjusted":0.2792940139770508,"volume":56972225,"complete":true},{"date":"2025-11-15","close":0.2832689881324768,"adjusted":0.2832689881324768,"volume":28193433,"complete":true},{"date":"2025-11-16","close":0.2759130001068115,"adjusted":0.2759130001068115,"volume":30800067,"complete":true},{"date":"2025-11-17","close":0.2620519995689392,"adjusted":0.2620519995689392,"volume":38170406,"complete":true},{"date":"2025-11-18","close":0.26648300886154175,"adjusted":0.26648300886154175,"volume":38109354,"complete":true},{"date":"2025-11-19","close":0.26223599910736084,"adjusted":0.26223599910736084,"volume":36376472,"complete":true},{"date":"2025-11-20","close":0.25397399067878723,"adjusted":0.25397399067878723,"volume":48795823,"complete":true},{"date":"2025-11-21","close":0.24133999645709991,"adjusted":0.24133999645709991,"volume":57671394,"complete":true},{"date":"2025-11-22","close":0.2350810021162033,"adjusted":0.2350810021162033,"volume":21391029,"complete":true},{"date":"2025-11-23","close":0.23585300147533417,"adjusted":0.23585300147533417,"volume":26310725,"complete":true},{"date":"2025-11-24","close":0.24737299978733063,"adjusted":0.24737299978733063,"volume":31285141,"complete":true},{"date":"2025-11-25","close":0.25180500745773315,"adjusted":0.25180500745773315,"volume":25288723,"complete":true},{"date":"2025-11-26","close":0.25658899545669556,"adjusted":0.25658899545669556,"volume":31835091,"complete":true},{"date":"2025-11-27","close":0.2552669942378998,"adjusted":0.2552669942378998,"volume":62985910,"complete":true},{"date":"2025-11-28","close":0.24967600405216217,"adjusted":0.24967600405216217,"volume":55737438,"complete":true},{"date":"2025-11-29","close":0.24685099720954895,"adjusted":0.24685099720954895,"volume":16062016,"complete":true},{"date":"2025-11-30","close":0.2450300008058548,"adjusted":0.2450300008058548,"volume":23902486,"complete":true},{"date":"2025-12-01","close":0.2293280065059662,"adjusted":0.2293280065059662,"volume":42795092,"complete":true},{"date":"2025-12-02","close":0.2471739947795868,"adjusted":0.2471739947795868,"volume":40248138,"complete":true},{"date":"2025-12-03","close":0.2553429901599884,"adjusted":0.2553429901599884,"volume":26221029,"complete":true},{"date":"2025-12-04","close":0.24430300295352936,"adjusted":0.24430300295352936,"volume":25375824,"complete":true},{"date":"2025-12-05","close":0.2289469987154007,"adjusted":0.2289469987154007,"volume":25807207,"complete":true},{"date":"2025-12-06","close":0.2270040065050125,"adjusted":0.2270040065050125,"volume":15908696,"complete":true},{"date":"2025-12-07","close":0.22018900513648987,"adjusted":0.22018900513648987,"volume":20569621,"complete":true},{"date":"2025-12-08","close":0.2270829975605011,"adjusted":0.2270829975605011,"volume":20623117,"complete":true},{"date":"2025-12-09","close":0.2333880066871643,"adjusted":0.2333880066871643,"volume":32334611,"complete":true},{"date":"2025-12-10","close":0.22680999338626862,"adjusted":0.22680999338626862,"volume":38555509,"complete":true},{"date":"2025-12-11","close":0.21663899719715118,"adjusted":0.21663899719715118,"volume":29092126,"complete":true},{"date":"2025-12-12","close":0.20089800655841827,"adjusted":0.20089800655841827,"volume":27198030,"complete":true},{"date":"2025-12-13","close":0.20394599437713623,"adjusted":0.20394599437713623,"volume":14388293,"complete":true},{"date":"2025-12-14","close":0.19400900602340698,"adjusted":0.19400900602340698,"volume":19737368,"complete":true},{"date":"2025-12-15","close":0.18921799957752228,"adjusted":0.18921799957752228,"volume":26201395,"complete":true},{"date":"2025-12-16","close":0.1933780014514923,"adjusted":0.1933780014514923,"volume":30106240,"complete":true},{"date":"2025-12-17","close":0.18481500446796417,"adjusted":0.18481500446796417,"volume":25801643,"complete":true},{"date":"2025-12-18","close":0.17426300048828125,"adjusted":0.17426300048828125,"volume":26228399,"complete":true},{"date":"2025-12-19","close":0.1925390064716339,"adjusted":0.1925390064716339,"volume":29644369,"complete":true},{"date":"2025-12-20","close":0.19598400592803955,"adjusted":0.19598400592803955,"volume":23140349,"complete":true},{"date":"2025-12-21","close":0.19199900329113007,"adjusted":0.19199900329113007,"volume":18768966,"complete":true},{"date":"2025-12-22","close":0.191894993185997,"adjusted":0.191894993185997,"volume":23807740,"complete":true},{"date":"2025-12-23","close":0.19021199643611908,"adjusted":0.19021199643611908,"volume":25797826,"complete":true},{"date":"2025-12-24","close":0.1949169933795929,"adjusted":0.1949169933795929,"volume":19199113,"complete":true},{"date":"2025-12-25","close":0.19354799389839172,"adjusted":0.19354799389839172,"volume":22704622,"complete":true},{"date":"2025-12-26","close":0.2000720053911209,"adjusted":0.2000720053911209,"volume":20601124,"complete":true},{"date":"2025-12-27","close":0.20236000418663025,"adjusted":0.20236000418663025,"volume":14366373,"complete":true},{"date":"2025-12-28","close":0.199864000082016,"adjusted":0.199864000082016,"volume":12937431,"complete":true},{"date":"2025-12-29","close":0.18794800341129303,"adjusted":0.18794800341129303,"volume":29839688,"complete":true},{"date":"2025-12-30","close":0.19050900638103485,"adjusted":0.19050900638103485,"volume":19822063,"complete":true},{"date":"2025-12-31","close":0.1881980001926422,"adjusted":0.1881980001926422,"volume":17336032,"complete":true},{"date":"2026-01-01","close":0.1995760053396225,"adjusted":0.1995760053396225,"volume":17029212,"complete":true},{"date":"2026-01-02","close":0.2103949934244156,"adjusted":0.2103949934244156,"volume":31820460,"complete":true},{"date":"2026-01-03","close":0.21063800156116486,"adjusted":0.21063800156116486,"volume":31962281,"complete":true},{"date":"2026-01-04","close":0.21810999512672424,"adjusted":0.21810999512672424,"volume":30673546,"complete":true},{"date":"2026-01-05","close":0.22378100454807281,"adjusted":0.22378100454807281,"volume":30977518,"complete":true},{"date":"2026-01-06","close":0.2309119999408722,"adjusted":0.2309119999408722,"volume":41285090,"complete":true},{"date":"2026-01-07","close":0.2171729952096939,"adjusted":0.2171729952096939,"volume":22166634,"complete":true},{"date":"2026-01-08","close":0.2132750004529953,"adjusted":0.2132750004529953,"volume":21383986,"complete":true},{"date":"2026-01-09","close":0.21320299804210663,"adjusted":0.21320299804210663,"volume":22985208,"complete":true},{"date":"2026-01-10","close":0.20828799903392792,"adjusted":0.20828799903392792,"volume":13107579,"complete":true},{"date":"2026-01-11","close":0.2123820036649704,"adjusted":0.2123820036649704,"volume":16332149,"complete":true},{"date":"2026-01-12","close":0.20687299966812134,"adjusted":0.20687299966812134,"volume":24719107,"complete":true},{"date":"2026-01-13","close":0.22551700472831726,"adjusted":0.22551700472831726,"volume":23864546,"complete":true},{"date":"2026-01-14","close":0.23264600336551666,"adjusted":0.23264600336551666,"volume":43947201,"complete":true},{"date":"2026-01-15","close":0.21918900310993195,"adjusted":0.21918900310993195,"volume":23262522,"complete":true},{"date":"2026-01-16","close":0.22658400237560272,"adjusted":0.22658400237560272,"volume":25908534,"complete":true},{"date":"2026-01-17","close":0.22154299914836884,"adjusted":0.22154299914836884,"volume":14856368,"complete":true},{"date":"2026-01-18","close":0.2089409977197647,"adjusted":0.2089409977197647,"volume":21701194,"complete":true},{"date":"2026-01-19","close":0.20205999910831451,"adjusted":0.20205999910831451,"volume":32762536,"complete":true},{"date":"2026-01-20","close":0.1893180012702942,"adjusted":0.1893180012702942,"volume":19658918,"complete":true},{"date":"2026-01-21","close":0.19315999746322632,"adjusted":0.19315999746322632,"volume":26936811,"complete":true},{"date":"2026-01-22","close":0.19326600432395935,"adjusted":0.19326600432395935,"volume":16469435,"complete":true},{"date":"2026-01-23","close":0.19431200623512268,"adjusted":0.19431200623512268,"volume":17425984,"complete":true},{"date":"2026-01-24","close":0.19814300537109375,"adjusted":0.19814300537109375,"volume":13081691,"complete":true},{"date":"2026-01-25","close":0.1857910007238388,"adjusted":0.1857910007238388,"volume":22232279,"complete":true},{"date":"2026-01-26","close":0.19055800139904022,"adjusted":0.19055800139904022,"volume":22908889,"complete":true},{"date":"2026-01-27","close":0.20605699717998505,"adjusted":0.20605699717998505,"volume":27432493,"complete":true},{"date":"2026-01-28","close":0.2157530039548874,"adjusted":0.2157530039548874,"volume":72367879,"complete":true},{"date":"2026-01-29","close":0.19939899444580078,"adjusted":0.19939899444580078,"volume":50434936,"complete":true},{"date":"2026-01-30","close":0.20350100100040436,"adjusted":0.20350100100040436,"volume":47189714,"complete":true},{"date":"2026-01-31","close":0.18010100722312927,"adjusted":0.18010100722312927,"volume":69176557,"complete":true},{"date":"2026-02-01","close":0.1742289960384369,"adjusted":0.1742289960384369,"volume":35239087,"complete":true},{"date":"2026-02-02","close":0.1742289960384369,"adjusted":0.1742289960384369,"volume":35239087,"complete":true},{"date":"2026-02-03","close":0.1945589929819107,"adjusted":0.1945589929819107,"volume":79926038,"complete":true},{"date":"2026-02-04","close":0.18732599914073944,"adjusted":0.18732599914073944,"volume":52618943,"complete":true},{"date":"2026-02-05","close":0.15572799742221832,"adjusted":0.15572799742221832,"volume":78347652,"complete":true},{"date":"2026-02-06","close":0.16784900426864624,"adjusted":0.16784900426864624,"volume":65539649,"complete":true},{"date":"2026-02-07","close":0.16730999946594238,"adjusted":0.16730999946594238,"volume":37765988,"complete":true},{"date":"2026-02-08","close":0.15905800461769104,"adjusted":0.15905800461769104,"volume":26856708,"complete":true},{"date":"2026-02-09","close":0.15194900333881378,"adjusted":0.15194900333881378,"volume":25811628,"complete":true},{"date":"2026-02-10","close":0.14237099885940552,"adjusted":0.14237099885940552,"volume":26962043,"complete":true},{"date":"2026-02-11","close":0.1371929943561554,"adjusted":0.1371929943561554,"volume":32485374,"complete":true},{"date":"2026-02-12","close":0.1384190022945404,"adjusted":0.1384190022945404,"volume":33471540,"complete":true},{"date":"2026-02-13","close":0.15335899591445923,"adjusted":0.15335899591445923,"volume":53232022,"complete":true},{"date":"2026-02-14","close":0.16610899567604065,"adjusted":0.16610899567604065,"volume":29449960,"complete":true},{"date":"2026-02-15","close":0.1627119928598404,"adjusted":0.1627119928598404,"volume":41494876,"complete":true},{"date":"2026-02-16","close":0.16287900507450104,"adjusted":0.16287900507450104,"volume":24803956,"complete":true},{"date":"2026-02-17","close":0.16444100439548492,"adjusted":0.16444100439548492,"volume":37497964,"complete":true},{"date":"2026-02-18","close":0.15202899277210236,"adjusted":0.15202899277210236,"volume":24129133,"complete":true},{"date":"2026-02-19","close":0.15064699947834015,"adjusted":0.15064699947834015,"volume":30335787,"complete":true},{"date":"2026-02-20","close":0.15988999605178833,"adjusted":0.15988999605178833,"volume":36203064,"complete":true},{"date":"2026-02-21","close":0.15790200233459473,"adjusted":0.15790200233459473,"volume":16118115,"complete":true},{"date":"2026-02-22","close":0.15034699440002441,"adjusted":0.15034699440002441,"volume":14918969,"complete":true},{"date":"2026-02-23","close":0.1455879956483841,"adjusted":0.1455879956483841,"volume":25825264,"complete":true},{"date":"2026-02-24","close":0.14507000148296356,"adjusted":0.14507000148296356,"volume":20299726,"complete":true},{"date":"2026-02-25","close":0.16002200543880463,"adjusted":0.16002200543880463,"volume":28462325,"complete":true},{"date":"2026-02-26","close":0.15436199307441711,"adjusted":0.15436199307441711,"volume":28278399,"complete":true},{"date":"2026-02-27","close":0.15263600647449493,"adjusted":0.15263600647449493,"volume":32173234,"complete":true},{"date":"2026-02-28","close":0.16209399700164795,"adjusted":0.16209399700164795,"volume":41029848,"complete":true},{"date":"2026-03-01","close":0.16477300226688385,"adjusted":0.16477300226688385,"volume":53370962,"complete":true},{"date":"2026-03-02","close":0.1763180047273636,"adjusted":0.1763180047273636,"volume":46808253,"complete":true},{"date":"2026-03-03","close":0.18073299527168274,"adjusted":0.18073299527168274,"volume":34110547,"complete":true},{"date":"2026-03-04","close":0.18997299671173096,"adjusted":0.18997299671173096,"volume":45077287,"complete":true},{"date":"2026-03-05","close":0.1867000013589859,"adjusted":0.1867000013589859,"volume":36679081,"complete":true},{"date":"2026-03-06","close":0.17659400403499603,"adjusted":0.17659400403499603,"volume":25418746,"complete":true},{"date":"2026-03-07","close":0.17055800557136536,"adjusted":0.17055800557136536,"volume":12941446,"complete":true},{"date":"2026-03-08","close":0.16425099968910217,"adjusted":0.16425099968910217,"volume":22294200,"complete":true},{"date":"2026-03-09","close":0.16011899709701538,"adjusted":0.16011899709701538,"volume":25301577,"complete":true},{"date":"2026-03-10","close":0.16729800403118134,"adjusted":0.16729800403118134,"volume":51227104,"complete":true},{"date":"2026-03-11","close":0.16515399515628815,"adjusted":0.16515399515628815,"volume":27702146,"complete":true},{"date":"2026-03-12","close":0.1627269983291626,"adjusted":0.1627269983291626,"volume":23901629,"complete":true},{"date":"2026-03-13","close":0.16502200067043304,"adjusted":0.16502200067043304,"volume":35916789,"complete":true},{"date":"2026-03-14","close":0.16068300604820251,"adjusted":0.16068300604820251,"volume":16801321,"complete":true},{"date":"2026-03-15","close":0.16310599446296692,"adjusted":0.16310599446296692,"volume":20041275,"complete":true},{"date":"2026-03-16","close":0.16932600736618042,"adjusted":0.16932600736618042,"volume":37178832,"complete":true},{"date":"2026-03-17","close":0.17212599515914917,"adjusted":0.17212599515914917,"volume":32552266,"complete":true},{"date":"2026-03-18","close":0.16327400505542755,"adjusted":0.16327400505542755,"volume":24139669,"complete":true},{"date":"2026-03-19","close":0.15963099896907806,"adjusted":0.15963099896907806,"volume":18492183,"complete":true},{"date":"2026-03-20","close":0.15964600443840027,"adjusted":0.15964600443840027,"volume":17733647,"complete":true},{"date":"2026-03-21","close":0.1547130048274994,"adjusted":0.1547130048274994,"volume":13323404,"complete":true},{"date":"2026-03-22","close":0.15251800417900085,"adjusted":0.15251800417900085,"volume":17585171,"complete":true},{"date":"2026-03-23","close":0.15353800356388092,"adjusted":0.15353800356388092,"volume":26043448,"complete":true},{"date":"2026-03-24","close":0.15601299703121185,"adjusted":0.15601299703121185,"volume":23213489,"complete":true},{"date":"2026-03-25","close":0.15498000383377075,"adjusted":0.15498000383377075,"volume":26197095,"complete":true},{"date":"2026-03-26","close":0.14895600080490112,"adjusted":0.14895600080490112,"volume":28121259,"complete":true},{"date":"2026-03-27","close":0.14253999292850494,"adjusted":0.14253999292850494,"volume":22304930,"complete":true},{"date":"2026-03-28","close":0.14429500699043274,"adjusted":0.14429500699043274,"volume":13122370,"complete":true},{"date":"2026-03-29","close":0.1416510045528412,"adjusted":0.1416510045528412,"volume":17200572,"complete":true},{"date":"2026-03-30","close":0.1508219987154007,"adjusted":0.1508219987154007,"volume":26383684,"complete":true},{"date":"2026-03-31","close":0.1583240032196045,"adjusted":0.1583240032196045,"volume":23927129,"complete":true},{"date":"2026-04-01","close":0.15522600710391998,"adjusted":0.15522600710391998,"volume":42941953,"complete":true},{"date":"2026-04-02","close":0.15492799878120422,"adjusted":0.15492799878120422,"volume":24367941,"complete":true},{"date":"2026-04-03","close":0.16335299611091614,"adjusted":0.16335299611091614,"volume":28676637,"complete":true},{"date":"2026-04-04","close":0.16289199888706207,"adjusted":0.16289199888706207,"volume":12212246,"complete":true},{"date":"2026-04-05","close":0.16256800293922424,"adjusted":0.16256800293922424,"volume":13208562,"complete":true},{"date":"2026-04-06","close":0.1599929928779602,"adjusted":0.1599929928779602,"volume":16460566,"complete":true},{"date":"2026-04-07","close":0.17116600275039673,"adjusted":0.17116600275039673,"volume":28009009,"complete":true},{"date":"2026-04-08","close":0.16021199524402618,"adjusted":0.16021199524402618,"volume":24809292,"complete":true},{"date":"2026-04-09","close":0.1613830029964447,"adjusted":0.1613830029964447,"volume":20188573,"complete":true},{"date":"2026-04-10","close":0.16621899604797363,"adjusted":0.16621899604797363,"volume":25236275,"complete":true},{"date":"2026-04-11","close":0.16574299335479736,"adjusted":0.16574299335479736,"volume":21183817,"complete":true},{"date":"2026-04-12","close":0.1602029949426651,"adjusted":0.1602029949426651,"volume":19064574,"complete":true},{"date":"2026-04-13","close":0.17110800743103027,"adjusted":0.17110800743103027,"volume":23333592,"complete":true},{"date":"2026-04-14","close":0.16546399891376495,"adjusted":0.16546399891376495,"volume":26529463,"complete":true},{"date":"2026-04-15","close":0.16924899816513062,"adjusted":0.16924899816513062,"volume":18187301,"complete":true},{"date":"2026-04-16","close":0.18026499450206757,"adjusted":0.18026499450206757,"volume":29556038,"complete":true},{"date":"2026-04-17","close":0.1852249950170517,"adjusted":0.1852249950170517,"volume":42802120,"complete":true},{"date":"2026-04-18","close":0.17932499945163727,"adjusted":0.17932499945163727,"volume":24078045,"complete":true},{"date":"2026-04-19","close":0.16885000467300415,"adjusted":0.16885000467300415,"volume":23544307,"complete":true},{"date":"2026-04-20","close":0.16910099983215332,"adjusted":0.16910099983215332,"volume":20609227,"complete":true},{"date":"2026-04-21","close":0.1720310002565384,"adjusted":0.1720310002565384,"volume":20417727,"complete":true},{"date":"2026-04-22","close":0.17191700637340546,"adjusted":0.17191700637340546,"volume":19813148,"complete":true},{"date":"2026-04-23","close":0.17338399589061737,"adjusted":0.17338399589061737,"volume":19552508,"complete":true},{"date":"2026-04-24","close":0.17358599603176117,"adjusted":0.17358599603176117,"volume":18881288,"complete":true},{"date":"2026-04-25","close":0.17266899347305298,"adjusted":0.17266899347305298,"volume":13934005,"complete":true},{"date":"2026-04-26","close":0.182778999209404,"adjusted":0.182778999209404,"volume":33897068,"complete":true},{"date":"2026-04-27","close":0.19431999325752258,"adjusted":0.19431999325752258,"volume":69707354,"complete":true},{"date":"2026-04-28","close":0.1887339949607849,"adjusted":0.1887339949607849,"volume":39496977,"complete":true},{"date":"2026-04-29","close":0.18201200664043427,"adjusted":0.18201200664043427,"volume":32962548,"complete":true},{"date":"2026-04-30","close":0.1800840049982071,"adjusted":0.1800840049982071,"volume":22590565,"complete":true},{"date":"2026-05-01","close":0.1786459982395172,"adjusted":0.1786459982395172,"volume":23614380,"complete":true},{"date":"2026-05-02","close":0.1804410070180893,"adjusted":0.1804410070180893,"volume":17606588,"complete":true},{"date":"2026-05-03","close":0.17738699913024902,"adjusted":0.17738699913024902,"volume":17823301,"complete":true},{"date":"2026-05-04","close":0.17811499536037445,"adjusted":0.17811499536037445,"volume":22041010,"complete":true},{"date":"2026-05-05","close":0.19138599932193756,"adjusted":0.19138599932193756,"volume":59241695,"complete":true},{"date":"2026-05-06","close":0.19825300574302673,"adjusted":0.19825300574302673,"volume":78193311,"complete":true},{"date":"2026-05-07","close":0.20570699870586395,"adjusted":0.20570699870586395,"volume":68875993,"complete":true},{"date":"2026-05-08","close":0.24419400095939636,"adjusted":0.24419400095939636,"volume":112255484,"complete":true},{"date":"2026-05-09","close":0.24955999851226807,"adjusted":0.24955999851226807,"volume":136036923,"complete":true},{"date":"2026-05-10","close":0.26652100682258606,"adjusted":0.26652100682258606,"volume":83157066,"complete":true},{"date":"2026-05-11","close":0.25013598799705505,"adjusted":0.25013598799705505,"volume":85744250,"complete":true},{"date":"2026-05-12","close":0.2318349927663803,"adjusted":0.2318349927663803,"volume":50699445,"complete":true},{"date":"2026-05-13","close":0.22237800061702728,"adjusted":0.22237800061702728,"volume":44317895,"complete":true},{"date":"2026-05-14","close":0.22467899322509766,"adjusted":0.22467899322509766,"volume":26948364,"complete":true},{"date":"2026-05-15","close":0.2102849930524826,"adjusted":0.2102849930524826,"volume":27989146,"complete":true},{"date":"2026-05-16","close":0.19879500567913055,"adjusted":0.19879500567913055,"volume":16291541,"complete":true},{"date":"2026-05-17","close":0.1941079944372177,"adjusted":0.1941079944372177,"volume":16504345,"complete":true},{"date":"2026-05-18","close":0.1996610015630722,"adjusted":0.1996610015630722,"volume":20620780,"complete":true},{"date":"2026-05-19","close":0.19480100274085999,"adjusted":0.19480100274085999,"volume":18483509,"complete":true},{"date":"2026-05-20","close":0.2123820036649704,"adjusted":0.2123820036649704,"volume":36513490,"complete":true},{"date":"2026-05-21","close":0.2133910059928894,"adjusted":0.2133910059928894,"volume":29561972,"complete":true},{"date":"2026-05-22","close":0.1990489959716797,"adjusted":0.1990489959716797,"volume":34646594,"complete":true},{"date":"2026-05-23","close":0.21279099583625793,"adjusted":0.21279099583625793,"volume":27273488,"complete":true},{"date":"2026-05-24","close":0.20076200366020203,"adjusted":0.20076200366020203,"volume":19134365,"complete":true},{"date":"2026-05-25","close":0.20217199623584747,"adjusted":0.20217199623584747,"volume":25314391,"complete":true},{"date":"2026-05-26","close":0.19809900224208832,"adjusted":0.19809900224208832,"volume":35235172,"complete":true},{"date":"2026-05-27","close":0.18925100564956665,"adjusted":0.18925100564956665,"volume":31758909,"complete":true},{"date":"2026-05-28","close":0.17533600330352783,"adjusted":0.17533600330352783,"volume":40250701,"complete":true},{"date":"2026-05-29","close":0.1866620033979416,"adjusted":0.1866620033979416,"volume":39020642,"complete":true},{"date":"2026-05-30","close":0.1844870001077652,"adjusted":0.1844870001077652,"volume":21291051,"complete":true},{"date":"2026-05-31","close":0.19062499701976776,"adjusted":0.19062499701976776,"volume":24318159,"complete":true},{"date":"2026-06-01","close":0.2017280012369156,"adjusted":0.2017280012369156,"volume":47960653,"complete":true},{"date":"2026-06-02","close":0.19367599487304688,"adjusted":0.19367599487304688,"volume":59730813,"complete":true},{"date":"2026-06-03","close":0.19981199502944946,"adjusted":0.19981199502944946,"volume":52321079,"complete":true},{"date":"2026-06-04","close":0.1812320053577423,"adjusted":0.1812320053577423,"volume":51640600,"complete":true},{"date":"2026-06-05","close":0.1567690074443817,"adjusted":0.1567690074443817,"volume":42065674,"complete":true},{"date":"2026-06-06","close":0.15286800265312195,"adjusted":0.15286800265312195,"volume":21237591,"complete":true},{"date":"2026-06-07","close":0.15616099536418915,"adjusted":0.15616099536418915,"volume":24433675,"complete":true},{"date":"2026-06-08","close":0.15896299481391907,"adjusted":0.15896299481391907,"volume":27487261,"complete":true},{"date":"2026-06-09","close":0.15506300330162048,"adjusted":0.15506300330162048,"volume":23034532,"complete":true},{"date":"2026-06-10","close":0.1472110003232956,"adjusted":0.1472110003232956,"volume":22006111,"complete":true},{"date":"2026-06-11","close":0.16220900416374207,"adjusted":0.16220900416374207,"volume":21518095,"complete":true},{"date":"2026-06-12","close":0.16698500514030457,"adjusted":0.16698500514030457,"volume":29277304,"complete":true},{"date":"2026-06-13","close":0.17355099320411682,"adjusted":0.17355099320411682,"volume":22579012,"complete":true},{"date":"2026-06-14","close":0.17928899824619293,"adjusted":0.17928899824619293,"volume":15737623,"complete":true},{"date":"2026-06-15","close":0.19155900180339813,"adjusted":0.19155900180339813,"volume":54806622,"complete":true},{"date":"2026-06-16","close":0.19326800107955933,"adjusted":0.19326800107955933,"volume":33225066,"complete":true},{"date":"2026-06-17","close":0.18948599696159363,"adjusted":0.18948599696159363,"volume":29995865,"complete":true},{"date":"2026-06-18","close":0.19514299929141998,"adjusted":0.19514299929141998,"volume":24886535,"complete":true},{"date":"2026-06-19","close":0.1904519945383072,"adjusted":0.1904519945383072,"volume":22952171,"complete":true},{"date":"2026-06-20","close":0.2097720056772232,"adjusted":0.2097720056772232,"volume":46362616,"complete":true},{"date":"2026-06-21","close":0.21405600011348724,"adjusted":0.21405600011348724,"volume":64952038,"complete":true},{"date":"2026-06-22","close":0.21074700355529785,"adjusted":0.21074700355529785,"volume":32030076,"complete":true},{"date":"2026-06-23","close":0.20457600057125092,"adjusted":0.20457600057125092,"volume":33404665,"complete":true},{"date":"2026-06-24","close":0.21839499473571777,"adjusted":0.21839499473571777,"volume":67368736,"complete":true},{"date":"2026-06-25","close":0.2211650013923645,"adjusted":0.2211650013923645,"volume":71924899,"complete":true},{"date":"2026-06-26","close":0.23266099393367767,"adjusted":0.23266099393367767,"volume":51583586,"complete":true},{"date":"2026-06-27","close":0.21835100650787354,"adjusted":0.21835100650787354,"volume":33685702,"complete":true},{"date":"2026-06-28","close":0.2104090005159378,"adjusted":0.2104090005159378,"volume":24226451,"complete":true},{"date":"2026-06-29","close":0.21737299859523773,"adjusted":0.21737299859523773,"volume":27839259,"complete":true},{"date":"2026-06-30","close":0.21153800189495087,"adjusted":0.21153800189495087,"volume":25981146,"complete":true},{"date":"2026-07-01","close":0.23403699696063995,"adjusted":0.23403699696063995,"volume":70055456,"complete":true},{"date":"2026-07-02","close":0.24318400025367737,"adjusted":0.24318400025367737,"volume":50173026,"complete":true},{"date":"2026-07-03","close":0.24297299981117249,"adjusted":0.24297299981117249,"volume":26912050,"complete":true},{"date":"2026-07-04","close":0.23488299548625946,"adjusted":0.23488299548625946,"volume":23358845,"complete":true},{"date":"2026-07-05","close":0.24339799582958221,"adjusted":0.24339799582958221,"volume":24233616,"complete":true},{"date":"2026-07-06","close":0.23708100616931915,"adjusted":0.23708100616931915,"volume":30711208,"complete":true},{"date":"2026-07-07","close":0.23728899657726288,"adjusted":0.23728899657726288,"volume":35618837,"complete":true},{"date":"2026-07-08","close":0.21294400095939636,"adjusted":0.21294400095939636,"volume":36620872,"complete":true},{"date":"2026-07-09","close":0.21305300295352936,"adjusted":0.21305300295352936,"volume":23162435,"complete":true},{"date":"2026-07-10","close":0.20314699411392212,"adjusted":0.20314699411392212,"volume":27269975,"complete":true},{"date":"2026-07-11","close":0.203452005982399,"adjusted":0.203452005982399,"volume":19934334,"complete":true},{"date":"2026-07-12","close":0.20096200704574585,"adjusted":0.20096200704574585,"volume":17730275,"complete":true},{"date":"2026-07-13","close":0.2064179927110672,"adjusted":0.2064179927110672,"volume":33475599,"complete":true},{"date":"2026-07-14","close":0.21138200163841248,"adjusted":0.21138200163841248,"volume":25793286,"complete":true},{"date":"2026-07-15","close":0.20681899785995483,"adjusted":0.20681899785995483,"volume":22234062,"complete":true},{"date":"2026-07-16","close":0.19697199761867523,"adjusted":0.19697199761867523,"volume":26352891,"complete":true},{"date":"2026-07-17","close":0.1940920054912567,"adjusted":0.1940920054912567,"volume":29031955,"complete":true},{"date":"2026-07-18","close":0.19451099634170532,"adjusted":0.19451099634170532,"volume":17418165,"complete":true},{"date":"2026-07-19","close":0.19545100629329681,"adjusted":0.19545100629329681,"volume":15250565,"complete":true},{"date":"2026-07-20","close":0.19632700085639954,"adjusted":0.19632700085639954,"volume":33960398,"complete":true},{"date":"2026-07-21","close":0.2000100016593933,"adjusted":0.2000100016593933,"volume":30442517,"complete":true},{"date":"2026-07-22","close":0.19115300476551056,"adjusted":0.19115300476551056,"volume":28021151,"complete":true},{"date":"2026-07-23","close":0.18737000226974487,"adjusted":0.18737000226974487,"volume":19074683,"complete":true},{"date":"2026-07-24","close":0.18695999681949615,"adjusted":0.18695999681949615,"volume":18432554,"complete":true},{"date":"2026-07-25","close":0.18652699887752533,"adjusted":0.18652699887752533,"volume":12268218,"complete":true},{"date":"2026-07-26","close":0.19162100553512573,"adjusted":0.19162100553512573,"volume":12019277,"complete":true},{"date":"2026-07-27","close":0.18128900229930878,"adjusted":0.18128900229930878,"volume":19099159,"complete":true},{"date":"2026-07-28","close":0.19120000302791595,"adjusted":0.19120000302791595,"volume":17759403,"complete":true},{"date":"2026-07-29","close":0.19751699268817902,"adjusted":0.19751699268817902,"volume":27657639,"complete":true},{"date":"2026-07-30","close":0.19479599595069885,"adjusted":0.19479599595069885,"volume":14126697,"complete":true},{"date":"2026-07-31","close":0.19294500350952148,"adjusted":0.19294500350952148,"volume":21697280,"complete":true},{"date":"2026-08-01","close":0.1927579939365387,"adjusted":0.1927579939365387,"volume":10887755,"complete":true},{"date":"2026-08-02","close":0.19480900466442108,"adjusted":0.19480900466442108,"volume":18891028,"complete":true},{"date":"2026-08-03","close":0.1939059942960739,"adjusted":0.1939059942960739,"volume":11653512,"complete":true},{"date":"2026-08-04","close":0.18852700293064117,"adjusted":0.18852700293064117,"volume":15878039,"complete":true},{"date":"2026-08-05","close":0.18851999938488007,"adjusted":0.18851999938488007,"volume":16264883,"complete":true},{"date":"2026-08-06","close":0.18028700351715088,"adjusted":0.18028700351715088,"volume":15855161,"complete":true},{"date":"2026-08-07","close":0.18023799359798431,"adjusted":0.18023799359798431,"volume":17785334,"complete":true},{"date":"2026-08-08","close":0.18411900103092194,"adjusted":0.18411900103092194,"volume":13468652,"complete":true},{"date":"2026-08-09","close":0.18029999732971191,"adjusted":0.18029999732971191,"volume":14390821,"complete":true},{"date":"2026-08-10","close":0.18076300621032715,"adjusted":0.18076300621032715,"volume":10713354,"complete":true},{"date":"2026-08-11","close":0.17547400295734406,"adjusted":0.17547400295734406,"volume":19840021,"complete":true},{"date":"2026-08-12","close":0.17033900320529938,"adjusted":0.17033900320529938,"volume":20941681,"complete":true},{"date":"2026-08-13","close":0.16991500556468964,"adjusted":0.16991500556468964,"volume":17021137,"complete":true},{"date":"2026-08-14","close":0.16944000124931335,"adjusted":0.16944000124931335,"volume":18644121,"complete":true},{"date":"2026-08-15","close":0.16652099788188934,"adjusted":0.16652099788188934,"volume":9567543,"complete":true},{"date":"2026-08-16","close":0.16698899865150452,"adjusted":0.16698899865150452,"volume":8232132,"complete":true},{"date":"2026-08-17","close":0.1680690050125122,"adjusted":0.1680690050125122,"volume":11352345,"complete":true},{"date":"2026-08-18","close":0.16720899939537048,"adjusted":0.16720899939537048,"volume":11768935,"complete":true},{"date":"2026-08-19","close":0.18121999502182007,"adjusted":0.18121999502182007,"volume":21835183,"complete":true},{"date":"2026-08-20","close":0.19158799946308136,"adjusted":0.19158799946308136,"volume":26496505,"complete":true},{"date":"2026-08-21","close":0.20678499341011047,"adjusted":0.20678499341011047,"volume":48304555,"complete":true},{"date":"2026-08-22","close":0.20318500697612762,"adjusted":0.20318500697612762,"volume":64946774,"complete":true},{"date":"2026-08-23","close":0.21658100187778473,"adjusted":0.21658100187778473,"volume":37171610,"complete":true},{"date":"2026-08-24","close":0.2105419933795929,"adjusted":0.2105419933795929,"volume":34107248,"complete":true},{"date":"2026-08-25","close":0.2111150026321411,"adjusted":0.2111150026321411,"volume":56853452,"complete":true},{"date":"2026-08-26","close":0.22016599774360657,"adjusted":0.22016599774360657,"volume":43335495,"complete":true},{"date":"2026-08-27","close":0.23945499956607819,"adjusted":0.23945499956607819,"volume":71087874,"complete":true},{"date":"2026-08-28","close":0.22085699439048767,"adjusted":0.22085699439048767,"volume":50336552,"complete":true},{"date":"2026-08-29","close":0.2195740044116974,"adjusted":0.2195740044116974,"volume":23308295,"complete":true},{"date":"2026-08-30","close":0.20524199306964874,"adjusted":0.20524199306964874,"volume":27259400,"complete":true},{"date":"2026-08-31","close":0.22340500354766846,"adjusted":0.22340500354766846,"volume":37948588,"complete":true},{"date":"2026-09-01","close":0.21302899718284607,"adjusted":0.21302899718284607,"volume":54799278,"complete":true},{"date":"2026-09-02","close":0.22354599833488464,"adjusted":0.22354599833488464,"volume":45190092,"complete":true},{"date":"2026-09-03","close":0.2290789932012558,"adjusted":0.2290789932012558,"volume":57268576,"complete":true},{"date":"2026-09-04","close":0.21713800728321075,"adjusted":0.21713800728321075,"volume":50881255,"complete":true},{"date":"2026-09-05","close":0.22103999555110931,"adjusted":0.22103999555110931,"volume":40213920,"complete":true},{"date":"2026-09-06","close":0.27651798725128174,"adjusted":0.27651798725128174,"volume":193860544,"complete":true},{"date":"2026-09-07","close":0.25428900122642517,"adjusted":0.25428900122642517,"volume":83964594,"complete":true},{"date":"2026-09-08","close":0.24049000442028046,"adjusted":0.24049000442028046,"volume":57100351,"complete":true},{"date":"2026-09-09","close":0.23335400223731995,"adjusted":0.23335400223731995,"volume":83844270,"complete":true},{"date":"2026-09-10","close":0.2248069941997528,"adjusted":0.2248069941997528,"volume":46903506,"complete":true},{"date":"2026-09-11","close":0.2453179955482483,"adjusted":0.2453179955482483,"volume":111983698,"complete":true},{"date":"2026-09-12","close":0.24319599568843842,"adjusted":0.24319599568843842,"volume":38286080,"complete":true},{"date":"2026-09-13","close":0.23017799854278564,"adjusted":0.23017799854278564,"volume":34446298,"complete":true},{"date":"2026-09-14","close":0.2387170046567917,"adjusted":0.2387170046567917,"volume":40916054,"complete":true},{"date":"2026-09-15","close":0.21603000164031982,"adjusted":0.21603000164031982,"volume":51040713,"complete":true},{"date":"2026-09-16","close":0.2190369963645935,"adjusted":0.2190369963645935,"volume":53031629,"complete":true},{"date":"2026-09-17","close":0.23831799626350403,"adjusted":0.23831799626350403,"volume":64181500,"complete":true},{"date":"2026-09-18","close":0.26516398787498474,"adjusted":0.26516398787498474,"volume":99589015,"complete":true},{"date":"2026-09-19","close":0.28169599175453186,"adjusted":0.28169599175453186,"volume":77730117,"complete":true},{"date":"2026-09-20","close":0.29825499653816223,"adjusted":0.29825499653816223,"volume":62245785,"complete":true},{"date":"2026-09-21","close":0.2974979877471924,"adjusted":0.2974979877471924,"volume":99918082,"complete":true},{"date":"2026-09-22","close":0.30122700333595276,"adjusted":0.30122700333595276,"volume":68646053,"complete":true},{"date":"2026-09-23","close":0.29041698575019836,"adjusted":0.29041698575019836,"volume":81146926,"complete":true},{"date":"2026-09-24","close":0.30143699049949646,"adjusted":0.30143699049949646,"volume":68872406,"complete":true},{"date":"2026-09-25","close":0.34096500277519226,"adjusted":0.34096500277519226,"volume":90216950,"complete":true},{"date":"2026-09-26","close":0.3391839861869812,"adjusted":0.3391839861869812,"volume":61334116,"complete":true},{"date":"2026-09-27","close":0.3726690113544464,"adjusted":0.3726690113544464,"volume":74421419,"complete":true},{"date":"2026-09-28","close":0.3271540105342865,"adjusted":0.3271540105342865,"volume":115314520,"complete":true},{"date":"2026-09-29","close":0.3299170136451721,"adjusted":0.3299170136451721,"volume":84408018,"complete":true},{"date":"2026-09-30","close":0.32966598868370056,"adjusted":0.32966598868370056,"volume":67261586,"complete":true},{"date":"2026-10-01","close":0.32611098885536194,"adjusted":0.32611098885536194,"volume":46412878,"complete":true},{"date":"2026-10-02","close":0.3148539960384369,"adjusted":0.3148539960384369,"volume":50526715,"complete":true},{"date":"2026-10-03","close":0.3290579915046692,"adjusted":0.3290579915046692,"volume":34996207,"complete":true},{"date":"2026-10-04","close":0.33519700169563293,"adjusted":0.33519700169563293,"volume":30163336,"complete":true},{"date":"2026-10-05","close":0.34890300035476685,"adjusted":0.34890300035476685,"volume":62946042,"complete":true},{"date":"2026-10-06","close":0.3518170118331909,"adjusted":0.3518170118331909,"volume":69940783,"complete":true},{"date":"2026-10-07","close":0.35885798931121826,"adjusted":0.35885798931121826,"volume":91894245,"complete":true},{"date":"2026-10-08","close":0.33530598878860474,"adjusted":0.33530598878860474,"volume":182071500,"complete":true},{"date":"2026-10-09","close":0.3751809895038605,"adjusted":0.3751809895038605,"volume":97268780,"complete":true},{"date":"2026-10-11","close":0.3587000072002411,"adjusted":0.3587000072002411,"volume":47388812,"complete":false}],"supply":[{"date":"2024-01-31","value":0},{"date":"2024-02-01","value":0},{"date":"2024-02-02","value":0},{"date":"2024-02-03","value":0},{"date":"2024-02-04","value":0},{"date":"2024-02-05","value":0},{"date":"2024-02-06","value":0},{"date":"2024-02-07","value":0},{"date":"2024-02-08","value":0},{"date":"2024-02-09","value":0},{"date":"2024-02-10","value":0},{"date":"2024-02-11","value":0},{"date":"2024-02-12","value":0},{"date":"2024-02-13","value":0},{"date":"2024-02-14","value":0},{"date":"2024-02-15","value":0},{"date":"2024-02-16","value":0},{"date":"2024-02-17","value":0},{"date":"2024-02-18","value":0},{"date":"2024-02-19","value":0},{"date":"2024-02-20","value":0},{"date":"2024-02-21","value":0},{"date":"2024-02-22","value":0},{"date":"2024-02-23","value":0},{"date":"2024-02-24","value":0},{"date":"2024-02-25","value":0},{"date":"2024-02-26","value":0},{"date":"2024-02-27","value":0},{"date":"2024-02-28","value":0},{"date":"2024-02-29","value":0},{"date":"2024-03-01","value":0},{"date":"2024-03-02","value":0},{"date":"2024-03-03","value":0},{"date":"2024-03-04","value":0},{"date":"2024-03-05","value":0},{"date":"2024-03-06","value":0},{"date":"2024-03-07","value":0},{"date":"2024-03-08","value":0},{"date":"2024-03-09","value":0},{"date":"2024-03-10","value":0},{"date":"2024-03-11","value":0},{"date":"2024-03-12","value":0},{"date":"2024-03-13","value":0},{"date":"2024-03-14","value":0},{"date":"2024-03-15","value":0},{"date":"2024-03-16","value":0},{"date":"2024-03-17","value":0},{"date":"2024-03-18","value":0},{"date":"2024-03-19","value":0},{"date":"2024-03-20","value":0},{"date":"2024-03-21","value":0},{"date":"2024-03-22","value":0},{"date":"2024-03-23","value":0},{"date":"2024-03-24","value":0},{"date":"2024-03-25","value":0},{"date":"2024-03-26","value":0},{"date":"2024-03-27","value":0},{"date":"2024-03-28","value":0},{"date":"2024-03-29","value":0},{"date":"2024-03-30","value":0},{"date":"2024-03-31","value":0},{"date":"2024-04-01","value":0},{"date":"2024-04-02","value":0},{"date":"2024-04-03","value":0},{"date":"2024-04-04","value":0},{"date":"2024-04-05","value":0},{"date":"2024-04-06","value":0},{"date":"2024-04-07","value":0},{"date":"2024-04-08","value":0},{"date":"2024-04-09","value":0},{"date":"2024-04-10","value":0},{"date":"2024-04-11","value":0},{"date":"2024-04-12","value":0},{"date":"2024-04-13","value":0},{"date":"2024-04-14","value":0},{"date":"2024-04-15","value":0},{"date":"2024-04-16","value":0},{"date":"2024-04-17","value":0},{"date":"2024-04-18","value":0},{"date":"2024-04-19","value":0},{"date":"2024-04-20","value":0},{"date":"2024-04-21","value":0},{"date":"2024-04-22","value":0},{"date":"2024-04-23","value":0},{"date":"2024-04-24","value":0},{"date":"2024-04-25","value":0},{"date":"2024-04-26","value":0},{"date":"2024-04-27","value":0},{"date":"2024-04-28","value":0},{"date":"2024-04-29","value":0},{"date":"2024-04-30","value":0},{"date":"2024-05-01","value":0},{"date":"2024-05-02","value":0},{"date":"2024-05-03","value":0},{"date":"2024-05-04","value":0},{"date":"2024-05-05","value":0},{"date":"2024-05-06","value":0},{"date":"2024-05-07","value":0},{"date":"2024-05-08","value":0},{"date":"2024-05-09","value":0},{"date":"2024-05-10","value":0},{"date":"2024-05-11","value":0},{"date":"2024-05-12","value":0},{"date":"2024-05-13","value":0},{"date":"2024-05-14","value":0},{"date":"2024-05-15","value":0},{"date":"2024-05-16","value":0},{"date":"2024-05-17","value":0},{"date":"2024-05-18","value":0},{"date":"2024-05-19","value":0},{"date":"2024-05-20","value":0},{"date":"2024-05-21","value":0},{"date":"2024-05-22","value":0},{"date":"2024-05-23","value":0},{"date":"2024-05-24","value":0},{"date":"2024-05-25","value":0},{"date":"2024-05-26","value":0},{"date":"2024-05-27","value":0},{"date":"2024-05-28","value":0},{"date":"2024-05-29","value":0},{"date":"2024-05-30","value":0},{"date":"2024-05-31","value":0},{"date":"2024-06-01","value":0},{"date":"2024-06-02","value":0},{"date":"2024-06-03","value":0},{"date":"2024-06-04","value":0},{"date":"2024-06-05","value":0},{"date":"2024-06-06","value":0},{"date":"2024-06-07","value":0},{"date":"2024-06-08","value":0},{"date":"2024-06-09","value":0},{"date":"2024-06-10","value":0},{"date":"2024-06-11","value":0},{"date":"2024-06-12","value":0},{"date":"2024-06-13","value":0},{"date":"2024-06-14","value":0},{"date":"2024-06-15","value":0},{"date":"2024-06-16","value":0},{"date":"2024-06-17","value":0},{"date":"2024-06-18","value":0},{"date":"2024-06-19","value":0},{"date":"2024-06-20","value":0},{"date":"2024-06-21","value":0},{"date":"2024-06-22","value":0},{"date":"2024-06-23","value":0},{"date":"2024-06-24","value":0},{"date":"2024-06-25","value":0},{"date":"2024-06-26","value":0},{"date":"2024-06-27","value":0},{"date":"2024-06-28","value":0},{"date":"2024-06-29","value":0},{"date":"2024-06-30","value":0},{"date":"2024-07-01","value":0},{"date":"2024-07-02","value":0},{"date":"2024-07-03","value":0},{"date":"2024-07-04","value":0},{"date":"2024-07-05","value":0},{"date":"2024-07-06","value":0},{"date":"2024-07-07","value":0},{"date":"2024-07-08","value":0},{"date":"2024-07-09","value":0},{"date":"2024-07-10","value":0},{"date":"2024-07-11","value":0},{"date":"2024-07-12","value":0},{"date":"2024-07-13","value":0},{"date":"2024-07-14","value":0},{"date":"2024-07-15","value":0},{"date":"2024-07-16","value":0},{"date":"2024-07-17","value":0},{"date":"2024-07-18","value":0},{"date":"2024-07-19","value":0},{"date":"2024-07-20","value":0},{"date":"2024-07-21","value":0},{"date":"2024-07-22","value":0},{"date":"2024-07-23","value":0},{"date":"2024-07-24","value":0},{"date":"2024-07-25","value":0},{"date":"2024-07-26","value":0},{"date":"2024-07-27","value":0},{"date":"2024-07-28","value":0},{"date":"2024-07-29","value":0},{"date":"2024-07-30","value":0},{"date":"2024-07-31","value":0},{"date":"2024-08-01","value":0},{"date":"2024-08-02","value":0},{"date":"2024-08-03","value":0},{"date":"2024-08-04","value":0},{"date":"2024-08-05","value":0},{"date":"2024-08-06","value":0},{"date":"2024-08-07","value":0},{"date":"2024-08-08","value":0},{"date":"2024-08-09","value":0},{"date":"2024-08-10","value":0},{"date":"2024-08-11","value":0},{"date":"2024-08-12","value":0},{"date":"2024-08-13","value":0},{"date":"2024-08-14","value":0},{"date":"2024-08-15","value":0},{"date":"2024-08-16","value":0},{"date":"2024-08-17","value":0},{"date":"2024-08-18","value":0},{"date":"2024-08-19","value":0},{"date":"2024-08-20","value":0},{"date":"2024-08-21","value":0},{"date":"2024-08-22","value":0},{"date":"2024-08-23","value":0},{"date":"2024-08-24","value":0},{"date":"2024-08-25","value":0},{"date":"2024-08-26","value":0},{"date":"2024-08-27","value":0},{"date":"2024-08-28","value":0},{"date":"2024-08-29","value":0},{"date":"2024-08-30","value":0},{"date":"2024-08-31","value":0},{"date":"2024-09-01","value":0},{"date":"2024-09-02","value":0},{"date":"2024-09-03","value":0},{"date":"2024-09-04","value":0},{"date":"2024-09-05","value":0},{"date":"2024-09-06","value":0},{"date":"2024-09-07","value":0},{"date":"2024-09-08","value":0},{"date":"2024-09-09","value":0},{"date":"2024-09-10","value":0},{"date":"2024-09-11","value":0},{"date":"2024-09-12","value":0},{"date":"2024-09-13","value":0},{"date":"2024-09-14","value":0},{"date":"2024-09-15","value":0},{"date":"2024-09-16","value":0},{"date":"2024-09-17","value":0},{"date":"2024-09-18","value":0},{"date":"2024-09-19","value":0},{"date":"2024-09-20","value":0},{"date":"2024-09-21","value":0},{"date":"2024-09-22","value":0},{"date":"2024-09-23","value":0},{"date":"2024-09-24","value":0},{"date":"2024-09-25","value":0},{"date":"2024-09-26","value":0},{"date":"2024-09-27","value":0},{"date":"2024-09-28","value":0},{"date":"2024-09-29","value":0},{"date":"2024-09-30","value":0},{"date":"2024-10-01","value":0},{"date":"2024-10-02","value":0},{"date":"2024-10-03","value":0},{"date":"2024-10-04","value":0},{"date":"2024-10-05","value":0},{"date":"2024-10-06","value":0},{"date":"2024-10-07","value":0},{"date":"2024-10-08","value":0},{"date":"2024-10-09","value":0},{"date":"2024-10-10","value":0},{"date":"2024-10-11","value":0},{"date":"2024-10-12","value":0},{"date":"2024-10-13","value":0},{"date":"2024-10-14","value":0},{"date":"2024-10-15","value":0},{"date":"2024-10-16","value":0},{"date":"2024-10-17","value":0},{"date":"2024-10-18","value":0},{"date":"2024-10-19","value":0},{"date":"2024-10-20","value":0},{"date":"2024-10-21","value":0},{"date":"2024-10-22","value":0},{"date":"2024-10-23","value":0},{"date":"2024-10-24","value":0},{"date":"2024-10-25","value":0},{"date":"2024-10-26","value":0},{"date":"2024-10-27","value":0},{"date":"2024-10-28","value":0},{"date":"2024-10-29","value":0},{"date":"2024-10-30","value":0},{"date":"2024-10-31","value":0},{"date":"2024-11-01","value":0},{"date":"2024-11-02","value":0},{"date":"2024-11-03","value":0},{"date":"2024-11-04","value":0},{"date":"2024-11-05","value":0},{"date":"2024-11-06","value":0},{"date":"2024-11-07","value":0},{"date":"2024-11-08","value":0},{"date":"2024-11-09","value":0},{"date":"2024-11-10","value":0},{"date":"2024-11-11","value":0},{"date":"2024-11-12","value":0},{"date":"2024-11-13","value":0},{"date":"2024-11-14","value":0},{"date":"2024-11-15","value":0},{"date":"2024-11-16","value":0},{"date":"2024-11-17","value":0},{"date":"2024-11-18","value":0},{"date":"2024-11-19","value":0},{"date":"2024-11-20","value":0},{"date":"2024-11-21","value":0},{"date":"2024-11-22","value":0},{"date":"2024-11-23","value":0},{"date":"2024-11-24","value":0},{"date":"2024-11-25","value":0},{"date":"2024-11-26","value":0},{"date":"2024-11-27","value":0},{"date":"2024-11-28","value":0},{"date":"2024-11-29","value":0},{"date":"2024-11-30","value":0},{"date":"2024-12-01","value":0},{"date":"2024-12-02","value":0},{"date":"2024-12-03","value":0},{"date":"2024-12-04","value":0},{"date":"2024-12-05","value":0},{"date":"2024-12-06","value":0},{"date":"2024-12-07","value":0},{"date":"2024-12-08","value":0},{"date":"2024-12-09","value":0},{"date":"2024-12-10","value":0},{"date":"2024-12-11","value":0},{"date":"2024-12-12","value":0},{"date":"2024-12-13","value":0},{"date":"2024-12-14","value":0},{"date":"2024-12-15","value":0},{"date":"2024-12-16","value":0},{"date":"2024-12-17","value":0},{"date":"2024-12-18","value":0},{"date":"2024-12-19","value":0},{"date":"2024-12-20","value":0},{"date":"2024-12-21","value":0},{"date":"2024-12-22","value":0},{"date":"2024-12-23","value":0},{"date":"2024-12-24","value":0},{"date":"2024-12-25","value":0},{"date":"2024-12-26","value":0},{"date":"2024-12-27","value":0},{"date":"2024-12-28","value":0},{"date":"2024-12-29","value":0},{"date":"2024-12-30","value":0},{"date":"2024-12-31","value":0},{"date":"2025-01-01","value":0},{"date":"2025-01-02","value":0},{"date":"2025-01-03","value":0},{"date":"2025-01-04","value":0},{"date":"2025-01-05","value":0},{"date":"2025-01-06","value":0},{"date":"2025-01-07","value":0},{"date":"2025-01-08","value":0},{"date":"2025-01-09","value":0},{"date":"2025-01-10","value":0},{"date":"2025-01-11","value":0},{"date":"2025-01-12","value":0},{"date":"2025-01-13","value":0},{"date":"2025-01-14","value":0},{"date":"2025-01-15","value":0},{"date":"2025-01-16","value":0},{"date":"2025-01-17","value":0},{"date":"2025-01-18","value":0},{"date":"2025-01-19","value":0},{"date":"2025-01-20","value":0},{"date":"2025-01-21","value":0},{"date":"2025-01-22","value":0},{"date":"2025-01-23","value":0},{"date":"2025-01-24","value":0},{"date":"2025-01-25","value":0},{"date":"2025-01-26","value":0},{"date":"2025-01-27","value":0},{"date":"2025-01-28","value":0},{"date":"2025-01-29","value":0},{"date":"2025-01-30","value":0},{"date":"2025-01-31","value":0},{"date":"2025-02-01","value":0},{"date":"2025-02-02","value":0},{"date":"2025-02-03","value":0},{"date":"2025-02-04","value":0},{"date":"2025-02-05","value":0},{"date":"2025-02-06","value":0},{"date":"2025-02-07","value":0},{"date":"2025-02-08","value":0},{"date":"2025-02-09","value":0},{"date":"2025-02-10","value":0},{"date":"2025-02-11","value":0},{"date":"2025-02-12","value":0},{"date":"2025-02-13","value":0},{"date":"2025-02-14","value":0},{"date":"2025-02-15","value":0},{"date":"2025-02-16","value":0},{"date":"2025-02-17","value":0},{"date":"2025-02-18","value":0},{"date":"2025-02-19","value":0},{"date":"2025-02-20","value":0},{"date":"2025-02-21","value":0},{"date":"2025-02-22","value":0},{"date":"2025-02-23","value":0},{"date":"2025-02-24","value":0},{"date":"2025-02-25","value":0},{"date":"2025-02-26","value":0},{"date":"2025-02-27","value":0},{"date":"2025-02-28","value":0},{"date":"2025-03-01","value":0},{"date":"2025-03-02","value":0},{"date":"2025-03-03","value":0},{"date":"2025-03-04","value":0},{"date":"2025-03-05","value":0},{"date":"2025-03-06","value":0},{"date":"2025-03-07","value":0},{"date":"2025-03-08","value":0},{"date":"2025-03-09","value":0},{"date":"2025-03-10","value":0},{"date":"2025-03-11","value":0},{"date":"2025-03-12","value":0},{"date":"2025-03-13","value":0},{"date":"2025-03-14","value":0},{"date":"2025-03-15","value":0},{"date":"2025-03-16","value":0},{"date":"2025-03-17","value":0},{"date":"2025-03-18","value":0},{"date":"2025-03-19","value":0},{"date":"2025-03-20","value":0},{"date":"2025-03-21","value":0},{"date":"2025-03-22","value":0},{"date":"2025-03-23","value":0},{"date":"2025-03-24","value":0},{"date":"2025-03-25","value":0},{"date":"2025-03-26","value":0},{"date":"2025-03-27","value":0},{"date":"2025-03-28","value":0},{"date":"2025-03-29","value":0},{"date":"2025-03-30","value":0},{"date":"2025-03-31","value":0},{"date":"2025-04-01","value":0},{"date":"2025-04-02","value":0},{"date":"2025-04-03","value":0},{"date":"2025-04-04","value":0},{"date":"2025-04-05","value":0},{"date":"2025-04-06","value":0},{"date":"2025-04-07","value":0},{"date":"2025-04-08","value":0},{"date":"2025-04-09","value":0},{"date":"2025-04-10","value":0},{"date":"2025-04-11","value":0},{"date":"2025-04-12","value":0},{"date":"2025-04-13","value":0},{"date":"2025-04-14","value":0},{"date":"2025-04-15","value":0},{"date":"2025-04-16","value":0},{"date":"2025-04-17","value":0},{"date":"2025-04-18","value":0},{"date":"2025-04-19","value":0},{"date":"2025-04-20","value":0},{"date":"2025-04-21","value":0},{"date":"2025-04-22","value":0},{"date":"2025-04-23","value":0},{"date":"2025-04-24","value":0},{"date":"2025-04-25","value":0},{"date":"2025-04-26","value":0},{"date":"2025-04-27","value":0},{"date":"2025-04-28","value":0},{"date":"2025-04-29","value":0},{"date":"2025-04-30","value":0},{"date":"2025-05-01","value":0},{"date":"2025-05-02","value":0},{"date":"2025-05-03","value":0},{"date":"2025-05-04","value":0},{"date":"2025-05-05","value":0},{"date":"2025-05-06","value":0},{"date":"2025-05-07","value":0},{"date":"2025-05-08","value":0},{"date":"2025-05-09","value":0},{"date":"2025-05-10","value":0},{"date":"2025-05-11","value":0},{"date":"2025-05-12","value":0},{"date":"2025-05-13","value":0},{"date":"2025-05-14","value":0},{"date":"2025-05-15","value":0},{"date":"2025-05-16","value":0},{"date":"2025-05-17","value":0},{"date":"2025-05-18","value":0},{"date":"2025-05-19","value":0},{"date":"2025-05-20","value":0},{"date":"2025-05-21","value":0},{"date":"2025-05-22","value":0},{"date":"2025-05-23","value":0},{"date":"2025-05-24","value":0},{"date":"2025-05-25","value":0},{"date":"2025-05-26","value":0},{"date":"2025-05-27","value":0},{"date":"2025-05-28","value":0},{"date":"2025-05-29","value":0},{"date":"2025-05-30","value":0},{"date":"2025-05-31","value":0},{"date":"2025-06-01","value":0},{"date":"2025-06-02","value":0},{"date":"2025-06-03","value":0},{"date":"2025-06-04","value":0},{"date":"2025-06-05","value":0},{"date":"2025-06-06","value":0},{"date":"2025-06-07","value":0},{"date":"2025-06-08","value":0},{"date":"2025-06-09","value":0},{"date":"2025-06-10","value":0},{"date":"2025-06-11","value":0},{"date":"2025-06-12","value":0},{"date":"2025-06-13","value":0},{"date":"2025-06-14","value":0},{"date":"2025-06-15","value":0},{"date":"2025-06-16","value":0},{"date":"2025-06-17","value":0},{"date":"2025-06-18","value":0},{"date":"2025-06-19","value":0},{"date":"2025-06-20","value":0},{"date":"2025-06-21","value":0},{"date":"2025-06-22","value":0},{"date":"2025-06-23","value":0},{"date":"2025-06-24","value":0},{"date":"2025-06-25","value":0},{"date":"2025-06-26","value":0},{"date":"2025-06-27","value":0},{"date":"2025-06-28","value":0},{"date":"2025-06-29","value":0},{"date":"2025-06-30","value":0},{"date":"2025-07-01","value":0},{"date":"2025-07-02","value":0},{"date":"2025-07-03","value":0},{"date":"2025-07-04","value":0},{"date":"2025-07-05","value":0},{"date":"2025-07-06","value":0},{"date":"2025-07-07","value":0},{"date":"2025-07-08","value":0},{"date":"2025-07-09","value":0},{"date":"2025-07-10","value":0},{"date":"2025-07-11","value":0},{"date":"2025-07-12","value":0},{"date":"2025-07-13","value":0},{"date":"2025-07-14","value":0},{"date":"2025-07-15","value":0},{"date":"2025-07-16","value":0},{"date":"2025-07-17","value":0},{"date":"2025-07-18","value":0},{"date":"2025-07-19","value":0},{"date":"2025-07-20","value":0},{"date":"2025-07-21","value":0},{"date":"2025-07-22","value":0},{"date":"2025-07-23","value":0},{"date":"2025-07-24","value":0},{"date":"2025-07-25","value":0},{"date":"2025-07-26","value":0},{"date":"2025-07-27","value":0},{"date":"2025-07-28","value":0},{"date":"2025-07-29","value":0},{"date":"2025-07-30","value":0},{"date":"2025-07-31","value":0},{"date":"2025-08-01","value":0},{"date":"2025-08-02","value":0},{"date":"2025-08-03","value":0},{"date":"2025-08-04","value":0},{"date":"2025-08-05","value":0},{"date":"2025-08-06","value":0},{"date":"2025-08-07","value":0},{"date":"2025-08-08","value":0},{"date":"2025-08-09","value":0},{"date":"2025-08-10","value":0},{"date":"2025-08-11","value":0},{"date":"2025-08-12","value":0},{"date":"2025-08-13","value":0},{"date":"2025-08-14","value":0},{"date":"2025-08-15","value":0},{"date":"2025-08-16","value":0},{"date":"2025-08-17","value":0},{"date":"2025-08-18","value":0},{"date":"2025-08-19","value":0},{"date":"2025-08-20","value":0},{"date":"2025-08-21","value":0},{"date":"2025-08-22","value":0},{"date":"2025-08-23","value":0},{"date":"2025-08-24","value":0},{"date":"2025-08-25","value":0},{"date":"2025-08-26","value":0},{"date":"2025-08-27","value":0},{"date":"2025-08-28","value":0},{"date":"2025-08-29","value":0},{"date":"2025-08-30","value":0},{"date":"2025-08-31","value":0},{"date":"2025-09-01","value":0},{"date":"2025-09-02","value":0},{"date":"2025-09-03","value":0},{"date":"2025-09-04","value":0},{"date":"2025-09-05","value":0},{"date":"2025-09-06","value":0},{"date":"2025-09-07","value":0},{"date":"2025-09-08","value":0},{"date":"2025-09-09","value":0},{"date":"2025-09-10","value":0},{"date":"2025-09-11","value":0},{"date":"2025-09-12","value":0},{"date":"2025-09-13","value":0},{"date":"2025-09-14","value":0},{"date":"2025-09-15","value":0},{"date":"2025-09-16","value":0},{"date":"2025-09-17","value":0},{"date":"2025-09-18","value":0},{"date":"2025-09-19","value":0},{"date":"2025-09-20","value":0},{"date":"2025-09-21","value":0},{"date":"2025-09-22","value":0},{"date":"2025-09-23","value":0},{"date":"2025-09-24","value":0},{"date":"2025-09-25","value":0},{"date":"2025-09-26","value":0},{"date":"2025-09-27","value":0},{"date":"2025-09-28","value":0},{"date":"2025-09-29","value":0},{"date":"2025-09-30","value":0},{"date":"2025-10-01","value":0},{"date":"2025-10-02","value":0},{"date":"2025-10-03","value":0},{"date":"2025-10-04","value":0},{"date":"2025-10-05","value":0},{"date":"2025-10-06","value":0},{"date":"2025-10-07","value":0},{"date":"2025-10-08","value":0},{"date":"2025-10-09","value":0},{"date":"2025-10-10","value":0},{"date":"2025-10-11","value":0},{"date":"2025-10-12","value":0},{"date":"2025-10-13","value":0},{"date":"2025-10-14","value":0},{"date":"2025-10-15","value":0},{"date":"2025-10-16","value":0},{"date":"2025-10-17","value":0},{"date":"2025-10-18","value":0},{"date":"2025-10-19","value":0},{"date":"2025-10-20","value":0},{"date":"2025-10-21","value":0},{"date":"2025-10-22","value":0},{"date":"2025-10-23","value":0},{"date":"2025-10-24","value":0},{"date":"2025-10-25","value":0},{"date":"2025-10-26","value":0},{"date":"2025-10-27","value":0},{"date":"2025-10-28","value":0},{"date":"2025-10-29","value":0},{"date":"2025-10-30","value":0},{"date":"2025-10-31","value":0},{"date":"2025-11-01","value":0},{"date":"2025-11-02","value":0},{"date":"2025-11-03","value":0},{"date":"2025-11-04","value":0},{"date":"2025-11-05","value":0},{"date":"2025-11-06","value":0},{"date":"2025-11-07","value":0},{"date":"2025-11-08","value":0},{"date":"2025-11-09","value":0},{"date":"2025-11-10","value":0},{"date":"2025-11-11","value":0},{"date":"2025-11-12","value":0},{"date":"2025-11-13","value":0},{"date":"2025-11-14","value":0},{"date":"2025-11-15","value":0},{"date":"2025-11-16","value":0},{"date":"2025-11-17","value":0},{"date":"2025-11-18","value":0},{"date":"2025-11-19","value":0},{"date":"2025-11-20","value":0},{"date":"2025-11-21","value":0},{"date":"2025-11-22","value":0},{"date":"2025-11-23","value":0},{"date":"2025-11-24","value":0},{"date":"2025-11-25","value":0},{"date":"2025-11-26","value":0},{"date":"2025-11-27","value":0},{"date":"2025-11-28","value":0},{"date":"2025-11-29","value":0},{"date":"2025-11-30","value":0},{"date":"2025-12-01","value":0},{"date":"2025-12-02","value":0},{"date":"2025-12-03","value":0},{"date":"2025-12-04","value":0},{"date":"2025-12-05","value":0},{"date":"2025-12-06","value":0},{"date":"2025-12-07","value":0},{"date":"2025-12-08","value":0},{"date":"2025-12-09","value":0},{"date":"2025-12-10","value":0},{"date":"2025-12-11","value":0},{"date":"2025-12-12","value":0},{"date":"2025-12-13","value":0},{"date":"2025-12-14","value":0},{"date":"2025-12-15","value":0},{"date":"2025-12-16","value":0},{"date":"2025-12-17","value":0},{"date":"2025-12-18","value":0},{"date":"2025-12-19","value":0},{"date":"2025-12-20","value":0},{"date":"2025-12-21","value":0},{"date":"2025-12-22","value":0},{"date":"2025-12-23","value":0},{"date":"2025-12-24","value":0},{"date":"2025-12-25","value":0},{"date":"2025-12-26","value":0},{"date":"2025-12-27","value":0},{"date":"2025-12-28","value":0},{"date":"2025-12-29","value":0},{"date":"2025-12-30","value":0},{"date":"2025-12-31","value":0},{"date":"2026-01-01","value":0},{"date":"2026-01-02","value":0},{"date":"2026-01-03","value":0},{"date":"2026-01-04","value":0},{"date":"2026-01-05","value":0},{"date":"2026-01-06","value":0},{"date":"2026-01-07","value":0},{"date":"2026-01-08","value":0},{"date":"2026-01-09","value":0},{"date":"2026-01-10","value":0},{"date":"2026-01-11","value":0},{"date":"2026-01-12","value":0},{"date":"2026-01-13","value":0},{"date":"2026-01-14","value":0},{"date":"2026-01-15","value":0},{"date":"2026-01-16","value":0},{"date":"2026-01-17","value":0},{"date":"2026-01-18","value":0},{"date":"2026-01-19","value":0},{"date":"2026-01-20","value":0},{"date":"2026-01-21","value":0},{"date":"2026-01-22","value":0},{"date":"2026-01-23","value":0},{"date":"2026-01-24","value":0},{"date":"2026-01-25","value":0},{"date":"2026-01-26","value":0},{"date":"2026-01-27","value":0},{"date":"2026-01-28","value":0},{"date":"2026-01-29","value":0},{"date":"2026-01-30","value":0},{"date":"2026-01-31","value":0},{"date":"2026-02-01","value":0},{"date":"2026-02-02","value":0},{"date":"2026-02-03","value":0},{"date":"2026-02-04","value":0},{"date":"2026-02-05","value":0},{"date":"2026-02-06","value":0},{"date":"2026-02-07","value":0},{"date":"2026-02-08","value":0},{"date":"2026-02-09","value":0},{"date":"2026-02-10","value":0},{"date":"2026-02-11","value":0},{"date":"2026-02-12","value":0},{"date":"2026-02-13","value":0},{"date":"2026-02-14","value":0},{"date":"2026-02-15","value":0},{"date":"2026-02-16","value":0},{"date":"2026-02-17","value":0},{"date":"2026-02-18","value":0},{"date":"2026-02-19","value":0},{"date":"2026-02-20","value":0},{"date":"2026-02-21","value":0},{"date":"2026-02-22","value":0},{"date":"2026-02-23","value":0},{"date":"2026-02-24","value":0},{"date":"2026-02-25","value":0},{"date":"2026-02-26","value":0},{"date":"2026-02-27","value":0},{"date":"2026-02-28","value":0},{"date":"2026-03-01","value":0},{"date":"2026-03-02","value":0},{"date":"2026-03-03","value":0},{"date":"2026-03-04","value":0},{"date":"2026-03-05","value":0},{"date":"2026-03-06","value":0},{"date":"2026-03-07","value":0},{"date":"2026-03-08","value":0},{"date":"2026-03-09","value":0},{"date":"2026-03-10","value":0},{"date":"2026-03-11","value":0},{"date":"2026-03-12","value":0},{"date":"2026-03-13","value":0},{"date":"2026-03-14","value":0},{"date":"2026-03-15","value":0},{"date":"2026-03-16","value":0},{"date":"2026-03-17","value":0},{"date":"2026-03-18","value":0},{"date":"2026-03-19","value":0},{"date":"2026-03-20","value":0},{"date":"2026-03-21","value":0},{"date":"2026-03-22","value":0},{"date":"2026-03-23","value":0},{"date":"2026-03-24","value":0},{"date":"2026-03-25","value":0},{"date":"2026-03-26","value":0},{"date":"2026-03-27","value":0},{"date":"2026-03-28","value":0},{"date":"2026-03-29","value":0},{"date":"2026-03-30","value":0},{"date":"2026-03-31","value":0},{"date":"2026-04-01","value":0},{"date":"2026-04-02","value":0},{"date":"2026-04-03","value":0},{"date":"2026-04-04","value":0},{"date":"2026-04-05","value":0},{"date":"2026-04-06","value":0},{"date":"2026-04-07","value":0},{"date":"2026-04-08","value":0},{"date":"2026-04-09","value":0},{"date":"2026-04-10","value":0},{"date":"2026-04-11","value":0},{"date":"2026-04-12","value":0},{"date":"2026-04-13","value":0},{"date":"2026-04-14","value":0},{"date":"2026-04-15","value":0},{"date":"2026-04-16","value":0},{"date":"2026-04-17","value":0},{"date":"2026-04-18","value":0},{"date":"2026-04-19","value":0},{"date":"2026-04-20","value":0},{"date":"2026-04-21","value":0},{"date":"2026-04-22","value":0},{"date":"2026-04-23","value":0},{"date":"2026-04-24","value":0},{"date":"2026-04-25","value":0},{"date":"2026-04-26","value":0},{"date":"2026-04-27","value":0},{"date":"2026-04-28","value":0},{"date":"2026-04-29","value":0},{"date":"2026-04-30","value":0},{"date":"2026-05-01","value":0},{"date":"2026-05-02","value":0},{"date":"2026-05-03","value":0},{"date":"2026-05-04","value":0},{"date":"2026-05-05","value":0},{"date":"2026-05-06","value":0},{"date":"2026-05-07","value":0},{"date":"2026-05-08","value":0},{"date":"2026-05-09","value":0},{"date":"2026-05-10","value":0},{"date":"2026-05-11","value":0},{"date":"2026-05-12","value":0},{"date":"2026-05-13","value":0},{"date":"2026-05-14","value":0},{"date":"2026-05-15","value":0},{"date":"2026-05-16","value":0},{"date":"2026-05-17","value":0},{"date":"2026-05-18","value":0},{"date":"2026-05-19","value":0},{"date":"2026-05-20","value":0},{"date":"2026-05-21","value":0},{"date":"2026-05-22","value":0},{"date":"2026-05-23","value":0},{"date":"2026-05-24","value":0},{"date":"2026-05-25","value":0},{"date":"2026-05-26","value":0},{"date":"2026-05-27","value":0},{"date":"2026-05-28","value":0},{"date":"2026-05-29","value":0},{"date":"2026-05-30","value":0},{"date":"2026-05-31","value":0},{"date":"2026-06-01","value":0},{"date":"2026-06-02","value":0},{"date":"2026-06-03","value":0},{"date":"2026-06-04","value":0},{"date":"2026-06-05","value":0},{"date":"2026-06-06","value":0},{"date":"2026-06-07","value":0},{"date":"2026-06-08","value":0},{"date":"2026-06-09","value":0},{"date":"2026-06-10","value":0},{"date":"2026-06-11","value":0},{"date":"2026-06-12","value":0},{"date":"2026-06-13","value":0},{"date":"2026-06-14","value":0},{"date":"2026-06-15","value":0},{"date":"2026-06-16","value":0},{"date":"2026-06-17","value":0},{"date":"2026-06-18","value":0},{"date":"2026-06-19","value":0},{"date":"2026-06-20","value":0},{"date":"2026-06-21","value":0},{"date":"2026-06-22","value":0},{"date":"2026-06-23","value":0},{"date":"2026-06-24","value":0},{"date":"2026-06-25","value":0},{"date":"2026-06-26","value":0},{"date":"2026-06-27","value":0},{"date":"2026-06-28","value":0},{"date":"2026-06-29","value":0},{"date":"2026-06-30","value":0},{"date":"2026-07-01","value":0},{"date":"2026-07-02","value":0},{"date":"2026-07-03","value":0},{"date":"2026-07-04","value":0},{"date":"2026-07-05","value":0},{"date":"2026-07-06","value":0},{"date":"2026-07-07","value":0},{"date":"2026-07-08","value":0},{"date":"2026-07-09","value":0},{"date":"2026-07-10","value":0},{"date":"2026-07-11","value":0},{"date":"2026-07-12","value":0},{"date":"2026-07-13","value":0},{"date":"2026-07-14","value":0},{"date":"2026-07-15","value":0},{"date":"2026-07-16","value":0},{"date":"2026-07-17","value":0},{"date":"2026-07-18","value":0},{"date":"2026-07-19","value":0},{"date":"2026-07-20","value":0},{"date":"2026-07-21","value":0},{"date":"2026-07-22","value":0},{"date":"2026-07-23","value":0},{"date":"2026-07-24","value":0},{"date":"2026-07-25","value":0},{"date":"2026-07-26","value":0},{"date":"2026-07-27","value":0},{"date":"2026-07-28","value":0},{"date":"2026-07-29","value":0},{"date":"2026-07-30","value":0},{"date":"2026-07-31","value":0},{"date":"2026-08-01","value":0},{"date":"2026-08-02","value":0},{"date":"2026-08-03","value":0},{"date":"2026-08-04","value":0},{"date":"2026-08-05","value":0},{"date":"2026-08-06","value":0},{"date":"2026-08-07","value":0},{"date":"2026-08-08","value":0},{"date":"2026-08-09","value":0},{"date":"2026-08-10","value":0},{"date":"2026-08-11","value":0},{"date":"2026-08-12","value":0},{"date":"2026-08-13","value":0},{"date":"2026-08-14","value":0},{"date":"2026-08-15","value":0},{"date":"2026-08-16","value":0},{"date":"2026-08-17","value":0},{"date":"2026-08-18","value":0},{"date":"2026-08-19","value":0},{"date":"2026-08-20","value":0},{"date":"2026-08-21","value":0},{"date":"2026-08-22","value":0},{"date":"2026-08-23","value":0},{"date":"2026-08-24","value":0},{"date":"2026-08-25","value":0},{"date":"2026-08-26","value":0},{"date":"2026-08-27","value":0},{"date":"2026-08-28","value":0},{"date":"2026-08-29","value":0},{"date":"2026-08-30","value":0},{"date":"2026-08-31","value":0},{"date":"2026-09-01","value":0},{"date":"2026-09-02","value":0},{"date":"2026-09-03","value":0},{"date":"2026-09-04","value":0},{"date":"2026-09-05","value":0},{"date":"2026-09-06","value":0},{"date":"2026-09-07","value":0},{"date":"2026-09-08","value":0},{"date":"2026-09-09","value":0},{"date":"2026-09-10","value":0},{"date":"2026-09-11","value":0},{"date":"2026-09-12","value":0},{"date":"2026-09-13","value":0},{"date":"2026-09-14","value":0},{"date":"2026-09-15","value":0},{"date":"2026-09-16","value":0},{"date":"2026-09-17","value":0},{"date":"2026-09-18","value":0},{"date":"2026-09-19","value":0},{"date":"2026-09-20","value":0},{"date":"2026-09-21","value":0},{"date":"2026-09-22","value":0},{"date":"2026-09-23","value":0},{"date":"2026-09-24","value":0},{"date":"2026-09-25","value":0},{"date":"2026-09-26","value":0},{"date":"2026-09-27","value":0},{"date":"2026-09-28","value":0},{"date":"2026-09-29","value":0},{"date":"2026-09-30","value":0},{"date":"2026-10-01","value":0},{"date":"2026-10-02","value":0},{"date":"2026-10-03","value":0},{"date":"2026-10-04","value":0},{"date":"2026-10-05","value":0},{"date":"2026-10-06","value":0},{"date":"2026-10-07","value":0},{"date":"2026-10-08","value":0},{"date":"2026-10-09","value":0},{"date":"2026-10-10","value":0},{"date":"2026-10-11","value":0},{"date":"2026-10-12","value":0},{"date":"2026-10-13","value":0},{"date":"2026-10-14","value":0},{"date":"2026-10-15","value":0},{"date":"2026-10-16","value":0},{"date":"2026-10-17","value":0},{"date":"2026-10-18","value":0},{"date":"2026-10-19","value":0},{"date":"2026-10-20","value":0},{"date":"2026-10-21","value":0},{"date":"2026-10-22","value":0},{"date":"2026-10-23","value":0},{"date":"2026-10-24","value":0},{"date":"2026-10-25","value":0},{"date":"2026-10-26","value":0},{"date":"2026-10-27","value":0},{"date":"2026-10-28","value":0},{"date":"2026-10-29","value":0},{"date":"2026-10-30","value":0},{"date":"2026-10-31","value":0},{"date":"2026-11-01","value":0},{"date":"2026-11-02","value":0},{"date":"2026-11-03","value":0},{"date":"2026-11-04","value":0},{"date":"2026-11-05","value":0},{"date":"2026-11-06","value":0},{"date":"2026-11-07","value":0},{"date":"2026-11-08","value":0},{"date":"2026-11-09","value":0},{"date":"2026-11-10","value":0},{"date":"2026-11-11","value":0},{"date":"2026-11-12","value":0},{"date":"2026-11-13","value":0},{"date":"2026-11-14","value":0},{"date":"2026-11-15","value":0},{"date":"2026-11-16","value":0},{"date":"2026-11-17","value":0},{"date":"2026-11-18","value":0},{"date":"2026-11-19","value":0},{"date":"2026-11-20","value":0},{"date":"2026-11-21","value":0},{"date":"2026-11-22","value":0},{"date":"2026-11-23","value":0},{"date":"2026-11-24","value":0},{"date":"2026-11-25","value":0},{"date":"2026-11-26","value":0},{"date":"2026-11-27","value":0},{"date":"2026-11-28","value":0},{"date":"2026-11-29","value":0},{"date":"2026-11-30","value":0},{"date":"2026-12-01","value":0},{"date":"2026-12-02","value":0},{"date":"2026-12-03","value":0},{"date":"2026-12-04","value":0},{"date":"2026-12-05","value":0},{"date":"2026-12-06","value":0},{"date":"2026-12-07","value":0},{"date":"2026-12-08","value":0},{"date":"2026-12-09","value":0},{"date":"2026-12-10","value":0},{"date":"2026-12-11","value":0},{"date":"2026-12-12","value":0},{"date":"2026-12-13","value":0},{"date":"2026-12-14","value":0},{"date":"2026-12-15","value":0},{"date":"2026-12-16","value":0},{"date":"2026-12-17","value":0},{"date":"2026-12-18","value":0},{"date":"2026-12-19","value":0},{"date":"2026-12-20","value":0},{"date":"2026-12-21","value":0},{"date":"2026-12-22","value":0},{"date":"2026-12-23","value":0},{"date":"2026-12-24","value":0},{"date":"2026-12-25","value":0},{"date":"2026-12-26","value":0},{"date":"2026-12-27","value":0},{"date":"2026-12-28","value":0},{"date":"2026-12-29","value":0},{"date":"2026-12-30","value":0},{"date":"2026-12-31","value":0},{"date":"2027-01-01","value":0},{"date":"2027-01-02","value":0},{"date":"2027-01-03","value":0},{"date":"2027-01-04","value":0},{"date":"2027-01-05","value":0},{"date":"2027-01-06","value":0},{"date":"2027-01-07","value":0},{"date":"2027-01-08","value":0},{"date":"2027-01-09","value":0},{"date":"2027-01-10","value":0},{"date":"2027-01-11","value":0},{"date":"2027-01-12","value":0},{"date":"2027-01-13","value":0},{"date":"2027-01-14","value":0},{"date":"2027-01-15","value":0},{"date":"2027-01-16","value":0},{"date":"2027-01-17","value":0},{"date":"2027-01-18","value":0},{"date":"2027-01-19","value":0},{"date":"2027-01-20","value":0},{"date":"2027-01-21","value":0},{"date":"2027-01-22","value":0},{"date":"2027-01-23","value":0},{"date":"2027-01-24","value":0},{"date":"2027-01-25","value":0},{"date":"2027-01-26","value":0},{"date":"2027-01-27","value":0},{"date":"2027-01-28","value":0},{"date":"2027-01-29","value":0},{"date":"2027-01-30","value":0},{"date":"2027-01-31","value":0},{"date":"2027-02-01","value":0},{"date":"2027-02-02","value":0},{"date":"2027-02-03","value":0},{"date":"2027-02-04","value":0},{"date":"2027-02-05","value":0},{"date":"2027-02-06","value":0},{"date":"2027-02-07","value":0},{"date":"2027-02-08","value":0},{"date":"2027-02-09","value":0},{"date":"2027-02-10","value":0},{"date":"2027-02-11","value":0},{"date":"2027-02-12","value":0},{"date":"2027-02-13","value":0},{"date":"2027-02-14","value":0},{"date":"2027-02-15","value":0},{"date":"2027-02-16","value":0},{"date":"2027-02-17","value":0},{"date":"2027-02-18","value":0},{"date":"2027-02-19","value":0},{"date":"2027-02-20","value":0},{"date":"2027-02-21","value":0},{"date":"2027-02-22","value":0},{"date":"2027-02-23","value":0},{"date":"2027-02-24","value":0},{"date":"2027-02-25","value":0},{"date":"2027-02-26","value":0},{"date":"2027-02-27","value":0},{"date":"2027-02-28","value":0},{"date":"2027-03-01","value":0},{"date":"2027-03-02","value":0},{"date":"2027-03-03","value":0},{"date":"2027-03-04","value":0},{"date":"2027-03-05","value":0},{"date":"2027-03-06","value":0},{"date":"2027-03-07","value":0},{"date":"2027-03-08","value":0},{"date":"2027-03-09","value":0},{"date":"2027-03-10","value":0},{"date":"2027-03-11","value":0},{"date":"2027-03-12","value":0},{"date":"2027-03-13","value":0},{"date":"2027-03-14","value":0},{"date":"2027-03-15","value":0},{"date":"2027-03-16","value":0},{"date":"2027-03-17","value":0},{"date":"2027-03-18","value":0},{"date":"2027-03-19","value":0},{"date":"2027-03-20","value":0},{"date":"2027-03-21","value":0},{"date":"2027-03-22","value":0},{"date":"2027-03-23","value":0},{"date":"2027-03-24","value":0},{"date":"2027-03-25","value":0},{"date":"2027-03-26","value":0},{"date":"2027-03-27","value":0},{"date":"2027-03-28","value":0},{"date":"2027-03-29","value":0},{"date":"2027-03-30","value":0},{"date":"2027-03-31","value":0},{"date":"2027-04-01","value":0},{"date":"2027-04-02","value":0},{"date":"2027-04-03","value":0},{"date":"2027-04-04","value":0},{"date":"2027-04-05","value":0},{"date":"2027-04-06","value":0},{"date":"2027-04-07","value":0},{"date":"2027-04-08","value":0},{"date":"2027-04-09","value":0},{"date":"2027-04-10","value":0},{"date":"2027-04-11","value":0},{"date":"2027-04-12","value":0},{"date":"2027-04-13","value":0},{"date":"2027-04-14","value":0},{"date":"2027-04-15","value":0},{"date":"2027-04-16","value":0},{"date":"2027-04-17","value":0},{"date":"2027-04-18","value":0},{"date":"2027-04-19","value":0},{"date":"2027-04-20","value":0},{"date":"2027-04-21","value":0},{"date":"2027-04-22","value":0},{"date":"2027-04-23","value":0},{"date":"2027-04-24","value":0},{"date":"2027-04-25","value":0},{"date":"2027-04-26","value":0},{"date":"2027-04-27","value":0},{"date":"2027-04-28","value":0},{"date":"2027-04-29","value":0},{"date":"2027-04-30","value":0},{"date":"2027-05-01","value":0},{"date":"2027-05-02","value":0},{"date":"2027-05-03","value":0},{"date":"2027-05-04","value":0},{"date":"2027-05-05","value":0},{"date":"2027-05-06","value":0},{"date":"2027-05-07","value":0},{"date":"2027-05-08","value":0},{"date":"2027-05-09","value":0},{"date":"2027-05-10","value":0},{"date":"2027-05-11","value":0},{"date":"2027-05-12","value":0},{"date":"2027-05-13","value":0},{"date":"2027-05-14","value":0},{"date":"2027-05-15","value":0},{"date":"2027-05-16","value":0},{"date":"2027-05-17","value":0},{"date":"2027-05-18","value":0},{"date":"2027-05-19","value":0},{"date":"2027-05-20","value":0},{"date":"2027-05-21","value":0},{"date":"2027-05-22","value":0},{"date":"2027-05-23","value":0},{"date":"2027-05-24","value":0},{"date":"2027-05-25","value":0},{"date":"2027-05-26","value":0},{"date":"2027-05-27","value":0},{"date":"2027-05-28","value":0},{"date":"2027-05-29","value":0},{"date":"2027-05-30","value":0},{"date":"2027-05-31","value":0},{"date":"2027-06-01","value":0},{"date":"2027-06-02","value":0},{"date":"2027-06-03","value":0},{"date":"2027-06-04","value":0},{"date":"2027-06-05","value":0},{"date":"2027-06-06","value":0},{"date":"2027-06-07","value":0},{"date":"2027-06-08","value":0},{"date":"2027-06-09","value":0},{"date":"2027-06-10","value":0},{"date":"2027-06-11","value":0},{"date":"2027-06-12","value":0},{"date":"2027-06-13","value":0},{"date":"2027-06-14","value":0},{"date":"2027-06-15","value":0},{"date":"2027-06-16","value":0},{"date":"2027-06-17","value":0},{"date":"2027-06-18","value":0},{"date":"2027-06-19","value":0},{"date":"2027-06-20","value":0},{"date":"2027-06-21","value":0},{"date":"2027-06-22","value":0},{"date":"2027-06-23","value":0},{"date":"2027-06-24","value":0},{"date":"2027-06-25","value":0},{"date":"2027-06-26","value":0},{"date":"2027-06-27","value":0},{"date":"2027-06-28","value":0},{"date":"2027-06-29","value":0},{"date":"2027-06-30","value":0},{"date":"2027-07-01","value":0},{"date":"2027-07-02","value":0},{"date":"2027-07-03","value":0},{"date":"2027-07-04","value":0},{"date":"2027-07-05","value":0},{"date":"2027-07-06","value":0},{"date":"2027-07-07","value":0},{"date":"2027-07-08","value":0},{"date":"2027-07-09","value":0},{"date":"2027-07-10","value":0},{"date":"2027-07-11","value":0},{"date":"2027-07-12","value":0},{"date":"2027-07-13","value":0},{"date":"2027-07-14","value":0},{"date":"2027-07-15","value":0},{"date":"2027-07-16","value":0},{"date":"2027-07-17","value":0},{"date":"2027-07-18","value":0},{"date":"2027-07-19","value":0},{"date":"2027-07-20","value":0},{"date":"2027-07-21","value":0},{"date":"2027-07-22","value":0},{"date":"2027-07-23","value":0},{"date":"2027-07-24","value":0},{"date":"2027-07-25","value":0},{"date":"2027-07-26","value":0},{"date":"2027-07-27","value":0},{"date":"2027-07-28","value":0},{"date":"2027-07-29","value":0},{"date":"2027-07-30","value":0},{"date":"2027-07-31","value":0},{"date":"2027-08-01","value":0},{"date":"2027-08-02","value":0},{"date":"2027-08-03","value":0},{"date":"2027-08-04","value":0},{"date":"2027-08-05","value":0},{"date":"2027-08-06","value":0},{"date":"2027-08-07","value":0},{"date":"2027-08-08","value":0},{"date":"2027-08-09","value":0},{"date":"2027-08-10","value":0},{"date":"2027-08-11","value":0},{"date":"2027-08-12","value":0},{"date":"2027-08-13","value":0},{"date":"2027-08-14","value":0},{"date":"2027-08-15","value":0},{"date":"2027-08-16","value":0},{"date":"2027-08-17","value":0},{"date":"2027-08-18","value":0},{"date":"2027-08-19","value":0},{"date":"2027-08-20","value":0},{"date":"2027-08-21","value":0},{"date":"2027-08-22","value":0},{"date":"2027-08-23","value":0},{"date":"2027-08-24","value":0},{"date":"2027-08-25","value":0},{"date":"2027-08-26","value":0},{"date":"2027-08-27","value":0},{"date":"2027-08-28","value":0},{"date":"2027-08-29","value":0},{"date":"2027-08-30","value":0},{"date":"2027-08-31","value":0},{"date":"2027-09-01","value":0},{"date":"2027-09-02","value":0},{"date":"2027-09-03","value":0},{"date":"2027-09-04","value":0},{"date":"2027-09-05","value":0},{"date":"2027-09-06","value":0},{"date":"2027-09-07","value":0},{"date":"2027-09-08","value":0},{"date":"2027-09-09","value":0},{"date":"2027-09-10","value":0},{"date":"2027-09-11","value":0},{"date":"2027-09-12","value":0},{"date":"2027-09-13","value":0},{"date":"2027-09-14","value":0},{"date":"2027-09-15","value":0},{"date":"2027-09-16","value":0},{"date":"2027-09-17","value":0},{"date":"2027-09-18","value":0},{"date":"2027-09-19","value":0},{"date":"2027-09-20","value":0},{"date":"2027-09-21","value":0},{"date":"2027-09-22","value":0},{"date":"2027-09-23","value":0},{"date":"2027-09-24","value":0},{"date":"2027-09-25","value":0},{"date":"2027-09-26","value":0},{"date":"2027-09-27","value":0},{"date":"2027-09-28","value":0},{"date":"2027-09-29","value":0},{"date":"2027-09-30","value":0},{"date":"2027-10-01","value":0},{"date":"2027-10-02","value":0},{"date":"2027-10-03","value":0},{"date":"2027-10-04","value":0},{"date":"2027-10-05","value":0},{"date":"2027-10-06","value":0},{"date":"2027-10-07","value":0},{"date":"2027-10-08","value":0},{"date":"2027-10-09","value":0},{"date":"2027-10-10","value":0},{"date":"2027-10-11","value":0}],"analysis":{"all":{"models":{"levels":{"status":"not_comparable","n":0,"r2":null,"coefficients":{},"holdout_r2":null},"linear":{"status":"not_comparable","n":0,"r2":null,"coefficients":{},"holdout_r2":null},"returns":{"status":"not_comparable","n":0,"r2":null,"coefficients":{},"holdout_r2":null},"market":{"status":"not_comparable","n":0,"r2":null,"coefficients":{},"holdout_r2":null}},"events":[],"event_count":0,"mean_after":null,"mean_before":null,"turns":0,"window":["2024-01-31","2026-10-09"],"benchmark":"BTC","as_of":"current_reconstruction"},"1y":{"models":{"levels":{"status":"not_comparable","n":0,"r2":null,"coefficients":{},"holdout_r2":null},"linear":{"status":"not_comparable","n":0,"r2":null,"coefficients":{},"holdout_r2":null},"returns":{"status":"not_comparable","n":0,"r2":null,"coefficients":{},"holdout_r2":null},"market":{"status":"not_comparable","n":0,"r2":null,"coefficients":{},"holdout_r2":null}},"events":[],"event_count":0,"mean_after":null,"mean_before":null,"turns":0,"window":["2025-10-11","2026-10-09"],"benchmark":"BTC","as_of":"current_reconstruction"},"3m":{"models":{"levels":{"status":"not_comparable","n":0,"r2":null,"coefficients":{},"holdout_r2":null},"linear":{"status":"not_comparable","n":0,"r2":null,"coefficients":{},"holdout_r2":null},"returns":{"status":"not_comparable","n":0,"r2":null,"coefficients":{},"holdout_r2":null},"market":{"status":"not_comparable","n":0,"r2":null,"coefficients":{},"holdout_r2":null}},"events":[],"event_count":0,"mean_after":null,"mean_before":null,"turns":0,"window":["2026-07-11","2026-10-09"],"benchmark":"BTC","as_of":"current_reconstruction"}},"price_source":{"symbol":"JUP29210-USD","currency":"USD","interval":"1d","retrieved_at":"2026-10-11T02:00:23.884720Z","source_url":"https://query1.finance.yahoo.com/v8/finance/chart/JUP29210-USD?interval=1d&period1=1706659200&period2=1791684023&events=splits%2Cdiv","sha256":"a934d8df3dcad4101bf4b92110565f5af51476bc9c3a67c7140c04228504d89a"},"schedule_source":{"kind":"reviewed_schedule","reviewed_at":"2026-10-10"},"schedule_error":null,"state":"current","last_attempt":"2026-10-11T02:00:21.901049+00:00","error":null,"benchmark_as_of":"2026-10-11"},{"id":"PYTH","definition":{"id":"PYTH","name":"Pyth Network","category":"token","price_symbol":"PYTH-USD","price_start":"2023-11-20","unit":"PYTH","supply_label":"Original allocation unlocked","basis":"Original 10B allocation schedule; later publisher-reward grants are separate.","coverage":"dated","notes":["Grant-specific vesting corrections, including September 2026 PPR changes, are not added to the original allocation schedule.","Exact cliff dates reconciled against finalized Solana slot 455448603: token_list_time 1684591200, period 31,536,000 seconds, four periods. Calendar-month shorthand differs by one day."],"releases":[{"id":"pyth-2023-11-20-initial-unlocked-allocation","date":"2023-11-20","amount":1500000000.0,"label":"Initial unlocked allocation","source":"pyth","detail":"15% initially unlocked.","precision":"day","kind":"initial","eligible":true},{"id":"pyth-config-2024-05-19-scheduled-allocation-cliff","date":"2024-05-19","amount":2125000000.0,"label":"Scheduled allocation cliff","source":"pyth-config","detail":"One-quarter of the initially locked 8.5B tokens. Contract uses fixed 365-day intervals from May 20, 2023 at 14:00 UTC; the leap year moves the resulting date to May 19.","precision":"day","kind":"cliff","eligible":true},{"id":"pyth-config-2025-05-19-scheduled-allocation-cliff","date":"2025-05-19","amount":2125000000.0,"label":"Scheduled allocation cliff","source":"pyth-config","detail":"One-quarter of the initially locked 8.5B tokens. Contract uses fixed 365-day intervals from May 20, 2023 at 14:00 UTC; the leap year moves the resulting date to May 19.","precision":"day","kind":"cliff","eligible":true},{"id":"pyth-config-2026-05-19-scheduled-allocation-cliff","date":"2026-05-19","amount":2125000000.0,"label":"Scheduled allocation cliff","source":"pyth-config","detail":"One-quarter of the initially locked 8.5B tokens. Contract uses fixed 365-day intervals from May 20, 2023 at 14:00 UTC; the leap year moves the resulting date to May 19.","precision":"day","kind":"cliff","eligible":true},{"id":"pyth-config-2027-05-19-scheduled-allocation-cliff","date":"2027-05-19","amount":2125000000.0,"label":"Scheduled allocation cliff","source":"pyth-config","detail":"One-quarter of the initially locked 8.5B tokens. Contract uses fixed 365-day intervals from May 20, 2023 at 14:00 UTC; the leap year moves the resulting date to May 19.","precision":"day","kind":"cliff","eligible":true}],"streams":[],"sources":[{"id":"pyth","title":"Pyth Network \u00b7 original token distribution","url":"https://docs.pyth.network/pyth-token/pyth-distribution","kind":"protocol","reviewed_at":"2026-10-10","sha256":"81b2f3f94970ce1d5d657d347706fc7c1b34892fa21def6f1809aeb6ebee37a6"},{"id":"pyth-config","title":"Pyth staking \u00b7 public global configuration account","url":"https://explorer.solana.com/address/6RYqefZNXXATuXrgXfSxi9rDj9JS1bi5CQkRwyyQ72Bd","kind":"protocol","reviewed_at":"2026-10-10","sha256":""},{"id":"pyth-code","title":"Pyth governance \u00b7 fixed 365-day vesting calculation","url":"https://github.com/pyth-network/governance/blob/main/staking/app/api_utils.ts","kind":"protocol","reviewed_at":"2026-10-10","sha256":""}],"cik":null,"dynamic":null},"prices":[{"date":"2023-11-20","close":0.28091099858283997,"adjusted":0.28091099858283997,"volume":85571148,"complete":true},{"date":"2023-11-21","close":0.30128300189971924,"adjusted":0.30128300189971924,"volume":135303129,"complete":true},{"date":"2023-11-22","close":0.423444002866745,"adjusted":0.423444002866745,"volume":234642019,"complete":true},{"date":"2023-11-23","close":0.4927479922771454,"adjusted":0.4927479922771454,"volume":217905719,"complete":true},{"date":"2023-11-24","close":0.47998499870300293,"adjusted":0.47998499870300293,"volume":224770239,"complete":true},{"date":"2023-11-25","close":0.4934749901294708,"adjusted":0.4934749901294708,"volume":106289364,"complete":true},{"date":"2023-11-26","close":0.4425390064716339,"adjusted":0.4425390064716339,"volume":97038545,"complete":true},{"date":"2023-11-27","close":0.4154660105705261,"adjusted":0.4154660105705261,"volume":100580006,"complete":true},{"date":"2023-11-28","close":0.4203360080718994,"adjusted":0.4203360080718994,"volume":89942893,"complete":true},{"date":"2023-11-29","close":0.40171098709106445,"adjusted":0.40171098709106445,"volume":62119781,"complete":true},{"date":"2023-11-30","close":0.3824920058250427,"adjusted":0.3824920058250427,"volume":53936453,"complete":true},{"date":"2023-12-01","close":0.39704400300979614,"adjusted":0.39704400300979614,"volume":52201193,"complete":true},{"date":"2023-12-02","close":0.4577830135822296,"adjusted":0.4577830135822296,"volume":98566695,"complete":true},{"date":"2023-12-03","close":0.4343299865722656,"adjusted":0.4343299865722656,"volume":72053743,"complete":true},{"date":"2023-12-04","close":0.42234599590301514,"adjusted":0.42234599590301514,"volume":186809960,"complete":true},{"date":"2023-12-05","close":0.43797698616981506,"adjusted":0.43797698616981506,"volume":150033212,"complete":true},{"date":"2023-12-06","close":0.4239960014820099,"adjusted":0.4239960014820099,"volume":164237805,"complete":true},{"date":"2023-12-07","close":0.4338650107383728,"adjusted":0.4338650107383728,"volume":98818376,"complete":true},{"date":"2023-12-08","close":0.4656609892845154,"adjusted":0.4656609892845154,"volume":186569045,"complete":true},{"date":"2023-12-09","close":0.4516189992427826,"adjusted":0.4516189992427826,"volume":100483564,"complete":true},{"date":"2023-12-10","close":0.458967000246048,"adjusted":0.458967000246048,"volume":60547551,"complete":true},{"date":"2023-12-11","close":0.40976598858833313,"adjusted":0.40976598858833313,"volume":104200905,"complete":true},{"date":"2023-12-12","close":0.406002014875412,"adjusted":0.406002014875412,"volume":85437899,"complete":true},{"date":"2023-12-13","close":0.3971349895000458,"adjusted":0.3971349895000458,"volume":75830511,"complete":true},{"date":"2023-12-14","close":0.39684998989105225,"adjusted":0.39684998989105225,"volume":90670025,"complete":true},{"date":"2023-12-15","close":0.37679699063301086,"adjusted":0.37679699063301086,"volume":112545359,"complete":true},{"date":"2023-12-16","close":0.3959510028362274,"adjusted":0.3959510028362274,"volume":68046769,"complete":true},{"date":"2023-12-17","close":0.3744629919528961,"adjusted":0.3744629919528961,"volume":72346190,"complete":true},{"date":"2023-12-18","close":0.352634996175766,"adjusted":0.352634996175766,"volume":71494940,"complete":true},{"date":"2023-12-19","close":0.32812899351119995,"adjusted":0.32812899351119995,"volume":49489231,"complete":true},{"date":"2023-12-20","close":0.3431459963321686,"adjusted":0.3431459963321686,"volume":48787217,"complete":true},{"date":"2023-12-21","close":0.39006298780441284,"adjusted":0.39006298780441284,"volume":74063007,"complete":true},{"date":"2023-12-22","close":0.3651700019836426,"adjusted":0.3651700019836426,"volume":60531473,"complete":true},{"date":"2023-12-23","close":0.3752569854259491,"adjusted":0.3752569854259491,"volume":49221204,"complete":true},{"date":"2023-12-24","close":0.34963199496269226,"adjusted":0.34963199496269226,"volume":46946830,"complete":true},{"date":"2023-12-25","close":0.3694489896297455,"adjusted":0.3694489896297455,"volume":51555359,"complete":true},{"date":"2023-12-26","close":0.34046798944473267,"adjusted":0.34046798944473267,"volume":79242594,"complete":true},{"date":"2023-12-27","close":0.3373819887638092,"adjusted":0.3373819887638092,"volume":44562804,"complete":true},{"date":"2023-12-28","close":0.3337390124797821,"adjusted":0.3337390124797821,"volume":44970090,"complete":true},{"date":"2023-12-29","close":0.3265419900417328,"adjusted":0.3265419900417328,"volume":51490828,"complete":true},{"date":"2023-12-30","close":0.3315590023994446,"adjusted":0.3315590023994446,"volume":18655367,"complete":true},{"date":"2023-12-31","close":0.32409998774528503,"adjusted":0.32409998774528503,"volume":22132681,"complete":true},{"date":"2024-01-01","close":0.35663899779319763,"adjusted":0.35663899779319763,"volume":26243847,"complete":true},{"date":"2024-01-02","close":0.3298479914665222,"adjusted":0.3298479914665222,"volume":42651507,"complete":true},{"date":"2024-01-03","close":0.28054898977279663,"adjusted":0.28054898977279663,"volume":77479884,"complete":true},{"date":"2024-01-04","close":0.2973009943962097,"adjusted":0.2973009943962097,"volume":43459273,"complete":true},{"date":"2024-01-05","close":0.2776559889316559,"adjusted":0.2776559889316559,"volume":43205771,"complete":true},{"date":"2024-01-06","close":0.27101901173591614,"adjusted":0.27101901173591614,"volume":34864541,"complete":true},{"date":"2024-01-07","close":0.25401100516319275,"adjusted":0.25401100516319275,"volume":22456753,"complete":true},{"date":"2024-01-08","close":0.2639949917793274,"adjusted":0.2639949917793274,"volume":28803872,"complete":true},{"date":"2024-01-09","close":0.24683499336242676,"adjusted":0.24683499336242676,"volume":28551895,"complete":true},{"date":"2024-01-10","close":0.27164900302886963,"adjusted":0.27164900302886963,"volume":41251201,"complete":true},{"date":"2024-01-11","close":0.2936919927597046,"adjusted":0.2936919927597046,"volume":54581131,"complete":true},{"date":"2024-01-12","close":0.27684399485588074,"adjusted":0.27684399485588074,"volume":45012214,"complete":true},{"date":"2024-01-13","close":0.32937198877334595,"adjusted":0.32937198877334595,"volume":62675960,"complete":true},{"date":"2024-01-14","close":0.33324798941612244,"adjusted":0.33324798941612244,"volume":82094315,"complete":true},{"date":"2024-01-15","close":0.3436329960823059,"adjusted":0.3436329960823059,"volume":59797843,"complete":true},{"date":"2024-01-16","close":0.3332599997520447,"adjusted":0.3332599997520447,"volume":45291845,"complete":true},{"date":"2024-01-17","close":0.3593730032444,"adjusted":0.3593730032444,"volume":91021598,"complete":true},{"date":"2024-01-18","close":0.33734801411628723,"adjusted":0.33734801411628723,"volume":64507292,"complete":true},{"date":"2024-01-19","close":0.3486199975013733,"adjusted":0.3486199975013733,"volume":54780249,"complete":true},{"date":"2024-01-20","close":0.4061509966850281,"adjusted":0.4061509966850281,"volume":141650531,"complete":true},{"date":"2024-01-21","close":0.4188869893550873,"adjusted":0.4188869893550873,"volume":99671720,"complete":true},{"date":"2024-01-22","close":0.3889940083026886,"adjusted":0.3889940083026886,"volume":94715169,"complete":true},{"date":"2024-01-23","close":0.3785820007324219,"adjusted":0.3785820007324219,"volume":88842774,"complete":true},{"date":"2024-01-24","close":0.3806169927120209,"adjusted":0.3806169927120209,"volume":59022107,"complete":true},{"date":"2024-01-25","close":0.4054880142211914,"adjusted":0.4054880142211914,"volume":65700458,"complete":true},{"date":"2024-01-26","close":0.39242300391197205,"adjusted":0.39242300391197205,"volume":54863097,"complete":true},{"date":"2024-01-27","close":0.4003010094165802,"adjusted":0.4003010094165802,"volume":42987232,"complete":true},{"date":"2024-01-28","close":0.37950798869132996,"adjusted":0.37950798869132996,"volume":67495843,"complete":true},{"date":"2024-01-29","close":0.4005489945411682,"adjusted":0.4005489945411682,"volume":48986078,"complete":true},{"date":"2024-01-30","close":0.4239009916782379,"adjusted":0.4239009916782379,"volume":94399467,"complete":true},{"date":"2024-01-31","close":0.4021669924259186,"adjusted":0.4021669924259186,"volume":95905471,"complete":true},{"date":"2024-02-01","close":0.4637700021266937,"adjusted":0.4637700021266937,"volume":103663683,"complete":true},{"date":"2024-02-02","close":0.47886499762535095,"adjusted":0.47886499762535095,"volume":387265483,"complete":true},{"date":"2024-02-03","close":0.47068101167678833,"adjusted":0.47068101167678833,"volume":153458820,"complete":true},{"date":"2024-02-04","close":0.4833970069885254,"adjusted":0.4833970069885254,"volume":152832760,"complete":true},{"date":"2024-02-05","close":0.4731380045413971,"adjusted":0.4731380045413971,"volume":109132247,"complete":true},{"date":"2024-02-06","close":0.4858280122280121,"adjusted":0.4858280122280121,"volume":82571558,"complete":true},{"date":"2024-02-07","close":0.47889500856399536,"adjusted":0.47889500856399536,"volume":79779572,"complete":true},{"date":"2024-02-08","close":0.49551698565483093,"adjusted":0.49551698565483093,"volume":79584138,"complete":true},{"date":"2024-02-09","close":0.5083600282669067,"adjusted":0.5083600282669067,"volume":199421645,"complete":true},{"date":"2024-02-10","close":0.5307930111885071,"adjusted":0.5307930111885071,"volume":94585397,"complete":true},{"date":"2024-02-11","close":0.5657389760017395,"adjusted":0.5657389760017395,"volume":149264587,"complete":true},{"date":"2024-02-12","close":0.5727829933166504,"adjusted":0.5727829933166504,"volume":129873700,"complete":true},{"date":"2024-02-13","close":0.6312059760093689,"adjusted":0.6312059760093689,"volume":188832711,"complete":true},{"date":"2024-02-14","close":0.6566280126571655,"adjusted":0.6566280126571655,"volume":201037546,"complete":true},{"date":"2024-02-15","close":0.6241679787635803,"adjusted":0.6241679787635803,"volume":111517785,"complete":true},{"date":"2024-02-16","close":0.5945360064506531,"adjusted":0.5945360064506531,"volume":107104216,"complete":true},{"date":"2024-02-17","close":0.609503984451294,"adjusted":0.609503984451294,"volume":87212087,"complete":true},{"date":"2024-02-18","close":0.6127600073814392,"adjusted":0.6127600073814392,"volume":81246126,"complete":true},{"date":"2024-02-19","close":0.5886240005493164,"adjusted":0.5886240005493164,"volume":91226291,"complete":true},{"date":"2024-02-20","close":0.5799040198326111,"adjusted":0.5799040198326111,"volume":101888624,"complete":true},{"date":"2024-02-21","close":0.5509759783744812,"adjusted":0.5509759783744812,"volume":89671050,"complete":true},{"date":"2024-02-22","close":0.558434009552002,"adjusted":0.558434009552002,"volume":97351366,"complete":true},{"date":"2024-02-23","close":0.531702995300293,"adjusted":0.531702995300293,"volume":82200163,"complete":true},{"date":"2024-02-24","close":0.5673829913139343,"adjusted":0.5673829913139343,"volume":54824800,"complete":true},{"date":"2024-02-25","close":0.5587599873542786,"adjusted":0.5587599873542786,"volume":54658594,"complete":true},{"date":"2024-02-26","close":0.5903819799423218,"adjusted":0.5903819799423218,"volume":78703318,"complete":true},{"date":"2024-02-27","close":0.7332109808921814,"adjusted":0.7332109808921814,"volume":671264482,"complete":true},{"date":"2024-02-28","close":0.6800310015678406,"adjusted":0.6800310015678406,"volume":198890537,"complete":true},{"date":"2024-02-29","close":0.6505039930343628,"adjusted":0.6505039930343628,"volume":177026660,"complete":true},{"date":"2024-03-01","close":0.6744509935379028,"adjusted":0.6744509935379028,"volume":98255156,"complete":true},{"date":"2024-03-02","close":0.6889110207557678,"adjusted":0.6889110207557678,"volume":103307123,"complete":true},{"date":"2024-03-03","close":0.6805660128593445,"adjusted":0.6805660128593445,"volume":119590988,"complete":true},{"date":"2024-03-04","close":0.6515629887580872,"adjusted":0.6515629887580872,"volume":120470143,"complete":true},{"date":"2024-03-05","close":0.598143994808197,"adjusted":0.598143994808197,"volume":220707164,"complete":true},{"date":"2024-03-06","close":0.6248160004615784,"adjusted":0.6248160004615784,"volume":135940486,"complete":true},{"date":"2024-03-07","close":0.6784939765930176,"adjusted":0.6784939765930176,"volume":199152369,"complete":true},{"date":"2024-03-08","close":0.6951029896736145,"adjusted":0.6951029896736145,"volume":180823494,"complete":true},{"date":"2024-03-09","close":0.6893740296363831,"adjusted":0.6893740296363831,"volume":124552469,"complete":true},{"date":"2024-03-10","close":0.8192780017852783,"adjusted":0.8192780017852783,"volume":368826689,"complete":true},{"date":"2024-03-11","close":0.8576260209083557,"adjusted":0.8576260209083557,"volume":429758145,"complete":true},{"date":"2024-03-12","close":0.8774970173835754,"adjusted":0.8774970173835754,"volume":257212997,"complete":true},{"date":"2024-03-13","close":0.9066669940948486,"adjusted":0.9066669940948486,"volume":263759945,"complete":true},{"date":"2024-03-14","close":0.8644359707832336,"adjusted":0.8644359707832336,"volume":250869616,"complete":true},{"date":"2024-03-15","close":0.9611369967460632,"adjusted":0.9611369967460632,"volume":431544207,"complete":true},{"date":"2024-03-16","close":0.9939299821853638,"adjusted":0.9939299821853638,"volume":634338054,"complete":true},{"date":"2024-03-17","close":1.0705599784851074,"adjusted":1.0705599784851074,"volume":473723541,"complete":true},{"date":"2024-03-18","close":1.0011450052261353,"adjusted":1.0011450052261353,"volume":381763869,"complete":true},{"date":"2024-03-19","close":0.9033690094947815,"adjusted":0.9033690094947815,"volume":263692159,"complete":true},{"date":"2024-03-20","close":1.0355579853057861,"adjusted":1.0355579853057861,"volume":193242960,"complete":true},{"date":"2024-03-21","close":0.952351987361908,"adjusted":0.952351987361908,"volume":175328880,"complete":true},{"date":"2024-03-22","close":0.9101129770278931,"adjusted":0.9101129770278931,"volume":112381481,"complete":true},{"date":"2024-03-23","close":0.9023740291595459,"adjusted":0.9023740291595459,"volume":89517784,"complete":true},{"date":"2024-03-24","close":0.9377449750900269,"adjusted":0.9377449750900269,"volume":75216061,"complete":true},{"date":"2024-03-25","close":0.9706900119781494,"adjusted":0.9706900119781494,"volume":101068560,"complete":true},{"date":"2024-03-26","close":0.9485689997673035,"adjusted":0.9485689997673035,"volume":93824526,"complete":true},{"date":"2024-03-27","close":0.9149079918861389,"adjusted":0.9149079918861389,"volume":101631074,"complete":true},{"date":"2024-03-28","close":0.9186189770698547,"adjusted":0.9186189770698547,"volume":76293615,"complete":true},{"date":"2024-03-29","close":0.9089239835739136,"adjusted":0.9089239835739136,"volume":78126621,"complete":true},{"date":"2024-03-30","close":0.9219759702682495,"adjusted":0.9219759702682495,"volume":130176515,"complete":true},{"date":"2024-03-31","close":1.0005789995193481,"adjusted":1.0005789995193481,"volume":120951429,"complete":true},{"date":"2024-04-01","close":0.9391400218009949,"adjusted":0.9391400218009949,"volume":234891151,"complete":true},{"date":"2024-04-02","close":0.8391100168228149,"adjusted":0.8391100168228149,"volume":134406390,"complete":true},{"date":"2024-04-03","close":0.8725900053977966,"adjusted":0.8725900053977966,"volume":155400312,"complete":true},{"date":"2024-04-04","close":0.8534200191497803,"adjusted":0.8534200191497803,"volume":118410180,"complete":true},{"date":"2024-04-05","close":0.8085129857063293,"adjusted":0.8085129857063293,"volume":130019831,"complete":true},{"date":"2024-04-06","close":0.8437089920043945,"adjusted":0.8437089920043945,"volume":85585708,"complete":true},{"date":"2024-04-07","close":0.8430690169334412,"adjusted":0.8430690169334412,"volume":50551063,"complete":true},{"date":"2024-04-08","close":0.8527100086212158,"adjusted":0.8527100086212158,"volume":59120431,"complete":true},{"date":"2024-04-09","close":0.7832480072975159,"adjusted":0.7832480072975159,"volume":72896201,"complete":true},{"date":"2024-04-10","close":0.794044017791748,"adjusted":0.794044017791748,"volume":81806695,"complete":true},{"date":"2024-04-11","close":0.7665770053863525,"adjusted":0.7665770053863525,"volume":63802960,"complete":true},{"date":"2024-04-12","close":0.6436409950256348,"adjusted":0.6436409950256348,"volume":126399883,"complete":true},{"date":"2024-04-13","close":0.5625619888305664,"adjusted":0.5625619888305664,"volume":162229130,"complete":true},{"date":"2024-04-14","close":0.6121770143508911,"adjusted":0.6121770143508911,"volume":124333962,"complete":true},{"date":"2024-04-15","close":0.5799720287322998,"adjusted":0.5799720287322998,"volume":88506788,"complete":true},{"date":"2024-04-16","close":0.5834580063819885,"adjusted":0.5834580063819885,"volume":71472190,"complete":true},{"date":"2024-04-17","close":0.5791209936141968,"adjusted":0.5791209936141968,"volume":68431622,"complete":true},{"date":"2024-04-18","close":0.6108989715576172,"adjusted":0.6108989715576172,"volume":66246010,"complete":true},{"date":"2024-04-19","close":0.6002449989318848,"adjusted":0.6002449989318848,"volume":75531786,"complete":true},{"date":"2024-04-20","close":0.6718739867210388,"adjusted":0.6718739867210388,"volume":69701205,"complete":true},{"date":"2024-04-21","close":0.6604189872741699,"adjusted":0.6604189872741699,"volume":61400731,"complete":true},{"date":"2024-04-22","close":0.689221978187561,"adjusted":0.689221978187561,"volume":64500687,"complete":true},{"date":"2024-04-23","close":0.6691619753837585,"adjusted":0.6691619753837585,"volume":58304632,"complete":true},{"date":"2024-04-24","close":0.6203230023384094,"adjusted":0.6203230023384094,"volume":78743480,"complete":true},{"date":"2024-04-25","close":0.6123949885368347,"adjusted":0.6123949885368347,"volume":64663679,"complete":true},{"date":"2024-04-26","close":0.5791919827461243,"adjusted":0.5791919827461243,"volume":67164807,"complete":true},{"date":"2024-04-27","close":0.582518994808197,"adjusted":0.582518994808197,"volume":51211500,"complete":true},{"date":"2024-04-28","close":0.569832980632782,"adjusted":0.569832980632782,"volume":46517589,"complete":true},{"date":"2024-04-29","close":0.5566490292549133,"adjusted":0.5566490292549133,"volume":61756296,"complete":true},{"date":"2024-04-30","close":0.5173479914665222,"adjusted":0.5173479914665222,"volume":80327997,"complete":true},{"date":"2024-05-01","close":0.5196549892425537,"adjusted":0.5196549892425537,"volume":82347272,"complete":true},{"date":"2024-05-02","close":0.5161299705505371,"adjusted":0.5161299705505371,"volume":62780160,"complete":true},{"date":"2024-05-03","close":0.5389879941940308,"adjusted":0.5389879941940308,"volume":69189148,"complete":true},{"date":"2024-05-04","close":0.5345919728279114,"adjusted":0.5345919728279114,"volume":52188961,"complete":true},{"date":"2024-05-05","close":0.5583840012550354,"adjusted":0.5583840012550354,"volume":76043163,"complete":true},{"date":"2024-05-06","close":0.5389009714126587,"adjusted":0.5389009714126587,"volume":74833484,"complete":true},{"date":"2024-05-07","close":0.5014050006866455,"adjusted":0.5014050006866455,"volume":69532395,"complete":true},{"date":"2024-05-08","close":0.48093900084495544,"adjusted":0.48093900084495544,"volume":88665852,"complete":true},{"date":"2024-05-09","close":0.4891990125179291,"adjusted":0.4891990125179291,"volume":69432138,"complete":true},{"date":"2024-05-10","close":0.47011199593544006,"adjusted":0.47011199593544006,"volume":87550903,"complete":true},{"date":"2024-05-11","close":0.46211299300193787,"adjusted":0.46211299300193787,"volume":49389029,"complete":true},{"date":"2024-05-12","close":0.4385719895362854,"adjusted":0.4385719895362854,"volume":59972298,"complete":true},{"date":"2024-05-13","close":0.421317994594574,"adjusted":0.421317994594574,"volume":108370224,"complete":true},{"date":"2024-05-14","close":0.399277001619339,"adjusted":0.399277001619339,"volume":79876298,"complete":true},{"date":"2024-05-15","close":0.4493269920349121,"adjusted":0.4493269920349121,"volume":118786902,"complete":true},{"date":"2024-05-16","close":0.42566201090812683,"adjusted":0.42566201090812683,"volume":102698104,"complete":true},{"date":"2024-05-17","close":0.4413839876651764,"adjusted":0.4413839876651764,"volume":95704829,"complete":true},{"date":"2024-05-18","close":0.44027799367904663,"adjusted":0.44027799367904663,"volume":94278027,"complete":true},{"date":"2024-05-19","close":0.3819809854030609,"adjusted":0.3819809854030609,"volume":207062842,"complete":true},{"date":"2024-05-20","close":0.4620189964771271,"adjusted":0.4620189964771271,"volume":613635188,"complete":true},{"date":"2024-05-21","close":0.46336600184440613,"adjusted":0.46336600184440613,"volume":480125745,"complete":true},{"date":"2024-05-22","close":0.46469300985336304,"adjusted":0.46469300985336304,"volume":260633728,"complete":true},{"date":"2024-05-23","close":0.44037899374961853,"adjusted":0.44037899374961853,"volume":220860870,"complete":true},{"date":"2024-05-24","close":0.43318501114845276,"adjusted":0.43318501114845276,"volume":122718460,"complete":true},{"date":"2024-05-25","close":0.44349899888038635,"adjusted":0.44349899888038635,"volume":85372335,"complete":true},{"date":"2024-05-26","close":0.4406900107860565,"adjusted":0.4406900107860565,"volume":76489167,"complete":true},{"date":"2024-05-27","close":0.44668498635292053,"adjusted":0.44668498635292053,"volume":97924105,"complete":true},{"date":"2024-05-28","close":0.43746501207351685,"adjusted":0.43746501207351685,"volume":146920144,"complete":true},{"date":"2024-05-29","close":0.4242430031299591,"adjusted":0.4242430031299591,"volume":109617151,"complete":true},{"date":"2024-05-30","close":0.41137799620628357,"adjusted":0.41137799620628357,"volume":104972495,"complete":true},{"date":"2024-05-31","close":0.4054650068283081,"adjusted":0.4054650068283081,"volume":77883708,"complete":true},{"date":"2024-06-01","close":0.40819400548934937,"adjusted":0.40819400548934937,"volume":54111743,"complete":true},{"date":"2024-06-02","close":0.4246380031108856,"adjusted":0.4246380031108856,"volume":158584627,"complete":true},{"date":"2024-06-03","close":0.4272429943084717,"adjusted":0.4272429943084717,"volume":206949815,"complete":true},{"date":"2024-06-04","close":0.45324400067329407,"adjusted":0.45324400067329407,"volume":173765951,"complete":true},{"date":"2024-06-05","close":0.4751879870891571,"adjusted":0.4751879870891571,"volume":191382813,"complete":true},{"date":"2024-06-06","close":0.4645729959011078,"adjusted":0.4645729959011078,"volume":219369449,"complete":true},{"date":"2024-06-07","close":0.4393309950828552,"adjusted":0.4393309950828552,"volume":263281266,"complete":true},{"date":"2024-06-08","close":0.41422000527381897,"adjusted":0.41422000527381897,"volume":148465642,"complete":true},{"date":"2024-06-09","close":0.42902499437332153,"adjusted":0.42902499437332153,"volume":99406781,"complete":true},{"date":"2024-06-10","close":0.40578100085258484,"adjusted":0.40578100085258484,"volume":114430349,"complete":true},{"date":"2024-06-11","close":0.3825800120830536,"adjusted":0.3825800120830536,"volume":113437213,"complete":true},{"date":"2024-06-12","close":0.4002169966697693,"adjusted":0.4002169966697693,"volume":117522340,"complete":true},{"date":"2024-06-13","close":0.37332600355148315,"adjusted":0.37332600355148315,"volume":82235557,"complete":true},{"date":"2024-06-14","close":0.35608598589897156,"adjusted":0.35608598589897156,"volume":86474909,"complete":true},{"date":"2024-06-15","close":0.35541900992393494,"adjusted":0.35541900992393494,"volume":43076903,"complete":true},{"date":"2024-06-16","close":0.3637480139732361,"adjusted":0.3637480139732361,"volume":50837602,"complete":true},{"date":"2024-06-17","close":0.32936200499534607,"adjusted":0.32936200499534607,"volume":94076147,"complete":true},{"date":"2024-06-18","close":0.30067700147628784,"adjusted":0.30067700147628784,"volume":119858436,"complete":true},{"date":"2024-06-19","close":0.3116140067577362,"adjusted":0.3116140067577362,"volume":67786419,"complete":true},{"date":"2024-06-20","close":0.3114739954471588,"adjusted":0.3114739954471588,"volume":68806299,"complete":true},{"date":"2024-06-21","close":0.31840500235557556,"adjusted":0.31840500235557556,"volume":64919045,"complete":true},{"date":"2024-06-22","close":0.3160969913005829,"adjusted":0.3160969913005829,"volume":33232413,"complete":true},{"date":"2024-06-23","close":0.3074769973754883,"adjusted":0.3074769973754883,"volume":38948228,"complete":true},{"date":"2024-06-24","close":0.3212049901485443,"adjusted":0.3212049901485443,"volume":81164485,"complete":true},{"date":"2024-06-25","close":0.32899099588394165,"adjusted":0.32899099588394165,"volume":52698476,"complete":true},{"date":"2024-06-26","close":0.3123120069503784,"adjusted":0.3123120069503784,"volume":45496315,"complete":true},{"date":"2024-06-27","close":0.3342140018939972,"adjusted":0.3342140018939972,"volume":61069418,"complete":true},{"date":"2024-06-28","close":0.31487300992012024,"adjusted":0.31487300992012024,"volume":48603697,"complete":true},{"date":"2024-06-29","close":0.31036001443862915,"adjusted":0.31036001443862915,"volume":30240839,"complete":true},{"date":"2024-06-30","close":0.32326599955558777,"adjusted":0.32326599955558777,"volume":36455025,"complete":true},{"date":"2024-07-01","close":0.3205240070819855,"adjusted":0.3205240070819855,"volume":43602895,"complete":true},{"date":"2024-07-02","close":0.33830899000167847,"adjusted":0.33830899000167847,"volume":51248974,"complete":true},{"date":"2024-07-03","close":0.3121519982814789,"adjusted":0.3121519982814789,"volume":63695889,"complete":true},{"date":"2024-07-04","close":0.2756350040435791,"adjusted":0.2756350040435791,"volume":79451724,"complete":true},{"date":"2024-07-05","close":0.2683489918708801,"adjusted":0.2683489918708801,"volume":118979036,"complete":true},{"date":"2024-07-06","close":0.2932719886302948,"adjusted":0.2932719886302948,"volume":54121555,"complete":true},{"date":"2024-07-07","close":0.2728300094604492,"adjusted":0.2728300094604492,"volume":56900272,"complete":true},{"date":"2024-07-08","close":0.28747400641441345,"adjusted":0.28747400641441345,"volume":78103655,"complete":true},{"date":"2024-07-09","close":0.29740598797798157,"adjusted":0.29740598797798157,"volume":46700709,"complete":true},{"date":"2024-07-10","close":0.30121999979019165,"adjusted":0.30121999979019165,"volume":43416865,"complete":true},{"date":"2024-07-11","close":0.2880159914493561,"adjusted":0.2880159914493561,"volume":43017854,"complete":true},{"date":"2024-07-12","close":0.29141300916671753,"adjusted":0.29141300916671753,"volume":38792980,"complete":true},{"date":"2024-07-13","close":0.3055810034275055,"adjusted":0.3055810034275055,"volume":34055447,"complete":true},{"date":"2024-07-14","close":0.3122369945049286,"adjusted":0.3122369945049286,"volume":37374245,"complete":true},{"date":"2024-07-15","close":0.3399659991264343,"adjusted":0.3399659991264343,"volume":59261098,"complete":true},{"date":"2024-07-16","close":0.35583099722862244,"adjusted":0.35583099722862244,"volume":84833910,"complete":true},{"date":"2024-07-17","close":0.3465369939804077,"adjusted":0.3465369939804077,"volume":74270168,"complete":true},{"date":"2024-07-18","close":0.343733012676239,"adjusted":0.343733012676239,"volume":52020862,"complete":true},{"date":"2024-07-19","close":0.36028000712394714,"adjusted":0.36028000712394714,"volume":59604036,"complete":true},{"date":"2024-07-20","close":0.36870500445365906,"adjusted":0.36870500445365906,"volume":52577049,"complete":true},{"date":"2024-07-21","close":0.368243008852005,"adjusted":0.368243008852005,"volume":57260213,"complete":true},{"date":"2024-07-22","close":0.34977298974990845,"adjusted":0.34977298974990845,"volume":63378294,"complete":true},{"date":"2024-07-23","close":0.3358590006828308,"adjusted":0.3358590006828308,"volume":63091080,"complete":true},{"date":"2024-07-24","close":0.3454259932041168,"adjusted":0.3454259932041168,"volume":66035873,"complete":true},{"date":"2024-07-25","close":0.37081199884414673,"adjusted":0.37081199884414673,"volume":117728881,"complete":true},{"date":"2024-07-26","close":0.3961699903011322,"adjusted":0.3961699903011322,"volume":121569445,"complete":true},{"date":"2024-07-27","close":0.3906500041484833,"adjusted":0.3906500041484833,"volume":79327077,"complete":true},{"date":"2024-07-28","close":0.38479501008987427,"adjusted":0.38479501008987427,"volume":64545870,"complete":true},{"date":"2024-07-29","close":0.3733310103416443,"adjusted":0.3733310103416443,"volume":67303934,"complete":true},{"date":"2024-07-30","close":0.36201900243759155,"adjusted":0.36201900243759155,"volume":46984937,"complete":true},{"date":"2024-07-31","close":0.35223498940467834,"adjusted":0.35223498940467834,"volume":52851882,"complete":true},{"date":"2024-08-01","close":0.33788201212882996,"adjusted":0.33788201212882996,"volume":73034214,"complete":true},{"date":"2024-08-02","close":0.3008100092411041,"adjusted":0.3008100092411041,"volume":64597124,"complete":true},{"date":"2024-08-03","close":0.2827860116958618,"adjusted":0.2827860116958618,"volume":58624361,"complete":true},{"date":"2024-08-04","close":0.2736549973487854,"adjusted":0.2736549973487854,"volume":55988039,"complete":true},{"date":"2024-08-05","close":0.24651999771595,"adjusted":0.24651999771595,"volume":160002094,"complete":true},{"date":"2024-08-06","close":0.26674699783325195,"adjusted":0.26674699783325195,"volume":59785984,"complete":true},{"date":"2024-08-07","close":0.25919198989868164,"adjusted":0.25919198989868164,"volume":61733321,"complete":true},{"date":"2024-08-08","close":0.29277700185775757,"adjusted":0.29277700185775757,"volume":50146803,"complete":true},{"date":"2024-08-09","close":0.2907949984073639,"adjusted":0.2907949984073639,"volume":38180276,"complete":true},{"date":"2024-08-10","close":0.3001849949359894,"adjusted":0.3001849949359894,"volume":32707343,"complete":true},{"date":"2024-08-11","close":0.2782900035381317,"adjusted":0.2782900035381317,"volume":40477886,"complete":true},{"date":"2024-08-12","close":0.2944389879703522,"adjusted":0.2944389879703522,"volume":45382622,"complete":true},{"date":"2024-08-13","close":0.2958579957485199,"adjusted":0.2958579957485199,"volume":30061791,"complete":true},{"date":"2024-08-14","close":0.2895900011062622,"adjusted":0.2895900011062622,"volume":32121274,"complete":true},{"date":"2024-08-15","close":0.27510499954223633,"adjusted":0.27510499954223633,"volume":34783729,"complete":true},{"date":"2024-08-16","close":0.2694909870624542,"adjusted":0.2694909870624542,"volume":29186309,"complete":true},{"date":"2024-08-17","close":0.27651798725128174,"adjusted":0.27651798725128174,"volume":18287199,"complete":true},{"date":"2024-08-18","close":0.2795029878616333,"adjusted":0.2795029878616333,"volume":20737155,"complete":true},{"date":"2024-08-19","close":0.2833060026168823,"adjusted":0.2833060026168823,"volume":27012520,"complete":true},{"date":"2024-08-20","close":0.28843599557876587,"adjusted":0.28843599557876587,"volume":24561872,"complete":true},{"date":"2024-08-21","close":0.29364898800849915,"adjusted":0.29364898800849915,"volume":25867208,"complete":true},{"date":"2024-08-22","close":0.2991360127925873,"adjusted":0.2991360127925873,"volume":22989606,"complete":true},{"date":"2024-08-23","close":0.322486013174057,"adjusted":0.322486013174057,"volume":32992886,"complete":true},{"date":"2024-08-24","close":0.3285030126571655,"adjusted":0.3285030126571655,"volume":30709079,"complete":true},{"date":"2024-08-25","close":0.3157550096511841,"adjusted":0.3157550096511841,"volume":30297233,"complete":true},{"date":"2024-08-26","close":0.3012610077857971,"adjusted":0.3012610077857971,"volume":34425528,"complete":true},{"date":"2024-08-27","close":0.28108200430870056,"adjusted":0.28108200430870056,"volume":34902804,"complete":true},{"date":"2024-08-28","close":0.2775669991970062,"adjusted":0.2775669991970062,"volume":34833826,"complete":true},{"date":"2024-08-29","close":0.27724599838256836,"adjusted":0.27724599838256836,"volume":24844906,"complete":true},{"date":"2024-08-30","close":0.27668899297714233,"adjusted":0.27668899297714233,"volume":26798737,"complete":true},{"date":"2024-08-31","close":0.26979100704193115,"adjusted":0.26979100704193115,"volume":14089323,"complete":true},{"date":"2024-09-01","close":0.25435900688171387,"adjusted":0.25435900688171387,"volume":22526601,"complete":true},{"date":"2024-09-02","close":0.27307599782943726,"adjusted":0.27307599782943726,"volume":26872877,"complete":true},{"date":"2024-09-03","close":0.2575410008430481,"adjusted":0.2575410008430481,"volume":22253397,"complete":true},{"date":"2024-09-04","close":0.2690599858760834,"adjusted":0.2690599858760834,"volume":28243323,"complete":true},{"date":"2024-09-05","close":0.2591690123081207,"adjusted":0.2591690123081207,"volume":23626710,"complete":true},{"date":"2024-09-06","close":0.2519550025463104,"adjusted":0.2519550025463104,"volume":35222691,"complete":true},{"date":"2024-09-07","close":0.25456300377845764,"adjusted":0.25456300377845764,"volume":16683862,"complete":true},{"date":"2024-09-08","close":0.26505398750305176,"adjusted":0.26505398750305176,"volume":18242161,"complete":true},{"date":"2024-09-09","close":0.2757059931755066,"adjusted":0.2757059931755066,"volume":21217252,"complete":true},{"date":"2024-09-10","close":0.2789680063724518,"adjusted":0.2789680063724518,"volume":20570821,"complete":true},{"date":"2024-09-11","close":0.27118000388145447,"adjusted":0.27118000388145447,"volume":25315122,"complete":true},{"date":"2024-09-12","close":0.2938629984855652,"adjusted":0.2938629984855652,"volume":30053462,"complete":true},{"date":"2024-09-13","close":0.2953000068664551,"adjusted":0.2953000068664551,"volume":25022249,"complete":true},{"date":"2024-09-14","close":0.29274898767471313,"adjusted":0.29274898767471313,"volume":16277398,"complete":true},{"date":"2024-09-15","close":0.28240299224853516,"adjusted":0.28240299224853516,"volume":21187691,"complete":true},{"date":"2024-09-16","close":0.2800300121307373,"adjusted":0.2800300121307373,"volume":26390503,"complete":true},{"date":"2024-09-17","close":0.2930470108985901,"adjusted":0.2930470108985901,"volume":28377461,"complete":true},{"date":"2024-09-18","close":0.3000830113887787,"adjusted":0.3000830113887787,"volume":36226259,"complete":true},{"date":"2024-09-19","close":0.3152579963207245,"adjusted":0.3152579963207245,"volume":45436231,"complete":true},{"date":"2024-09-20","close":0.32080501317977905,"adjusted":0.32080501317977905,"volume":36953040,"complete":true},{"date":"2024-09-21","close":0.3252849876880646,"adjusted":0.3252849876880646,"volume":22997828,"complete":true},{"date":"2024-09-22","close":0.315203994512558,"adjusted":0.315203994512558,"volume":23589436,"complete":true},{"date":"2024-09-23","close":0.3471220135688782,"adjusted":0.3471220135688782,"volume":48160612,"complete":true},{"date":"2024-09-24","close":0.35146498680114746,"adjusted":0.35146498680114746,"volume":46667979,"complete":true},{"date":"2024-09-25","close":0.3353399932384491,"adjusted":0.3353399932384491,"volume":37608193,"complete":true},{"date":"2024-09-26","close":0.3696579933166504,"adjusted":0.3696579933166504,"volume":57243125,"complete":true},{"date":"2024-09-27","close":0.3702870011329651,"adjusted":0.3702870011329651,"volume":50369590,"complete":true},{"date":"2024-09-28","close":0.35875099897384644,"adjusted":0.35875099897384644,"volume":33356592,"complete":true},{"date":"2024-09-29","close":0.3728330135345459,"adjusted":0.3728330135345459,"volume":45262287,"complete":true},{"date":"2024-09-30","close":0.34081798791885376,"adjusted":0.34081798791885376,"volume":49916287,"complete":true},{"date":"2024-10-01","close":0.3154819905757904,"adjusted":0.3154819905757904,"volume":70419906,"complete":true},{"date":"2024-10-02","close":0.32216399908065796,"adjusted":0.32216399908065796,"volume":83965943,"complete":true},{"date":"2024-10-03","close":0.31098100543022156,"adjusted":0.31098100543022156,"volume":64486536,"complete":true},{"date":"2024-10-04","close":0.32847800850868225,"adjusted":0.32847800850868225,"volume":45018601,"complete":true},{"date":"2024-10-05","close":0.33843499422073364,"adjusted":0.33843499422073364,"volume":30507614,"complete":true},{"date":"2024-10-06","close":0.336870014667511,"adjusted":0.336870014667511,"volume":29290849,"complete":true},{"date":"2024-10-07","close":0.32373499870300293,"adjusted":0.32373499870300293,"volume":53065211,"complete":true},{"date":"2024-10-08","close":0.3117609918117523,"adjusted":0.3117609918117523,"volume":38340388,"complete":true},{"date":"2024-10-09","close":0.3014880120754242,"adjusted":0.3014880120754242,"volume":34787333,"complete":true},{"date":"2024-10-10","close":0.30173900723457336,"adjusted":0.30173900723457336,"volume":32693567,"complete":true},{"date":"2024-10-11","close":0.3192789852619171,"adjusted":0.3192789852619171,"volume":34088895,"complete":true},{"date":"2024-10-12","close":0.3257550001144409,"adjusted":0.3257550001144409,"volume":22738665,"complete":true},{"date":"2024-10-13","close":0.325094997882843,"adjusted":0.325094997882843,"volume":31317981,"complete":true},{"date":"2024-10-14","close":0.3504439890384674,"adjusted":0.3504439890384674,"volume":46811381,"complete":true},{"date":"2024-10-15","close":0.3466539978981018,"adjusted":0.3466539978981018,"volume":55188539,"complete":true},{"date":"2024-10-16","close":0.361054003238678,"adjusted":0.361054003238678,"volume":62425304,"complete":true},{"date":"2024-10-17","close":0.3400830030441284,"adjusted":0.3400830030441284,"volume":41886346,"complete":true},{"date":"2024-10-18","close":0.34987500309944153,"adjusted":0.34987500309944153,"volume":35758483,"complete":true},{"date":"2024-10-19","close":0.34777799248695374,"adjusted":0.34777799248695374,"volume":21508111,"complete":true},{"date":"2024-10-20","close":0.3632650077342987,"adjusted":0.3632650077342987,"volume":40272028,"complete":true},{"date":"2024-10-21","close":0.35022199153900146,"adjusted":0.35022199153900146,"volume":53665456,"complete":true},{"date":"2024-10-22","close":0.3464829921722412,"adjusted":0.3464829921722412,"volume":41073932,"complete":true},{"date":"2024-10-23","close":0.3339110016822815,"adjusted":0.3339110016822815,"volume":38113574,"complete":true},{"date":"2024-10-24","close":0.38520699739456177,"adjusted":0.38520699739456177,"volume":120467877,"complete":true},{"date":"2024-10-25","close":0.33400800824165344,"adjusted":0.33400800824165344,"volume":105558542,"complete":true},{"date":"2024-10-26","close":0.34896498918533325,"adjusted":0.34896498918533325,"volume":51526666,"complete":true},{"date":"2024-10-27","close":0.36215299367904663,"adjusted":0.36215299367904663,"volume":58269325,"complete":true},{"date":"2024-10-28","close":0.3641059994697571,"adjusted":0.3641059994697571,"volume":75518495,"complete":true},{"date":"2024-10-29","close":0.3809620141983032,"adjusted":0.3809620141983032,"volume":90338933,"complete":true},{"date":"2024-10-30","close":0.38323700428009033,"adjusted":0.38323700428009033,"volume":79159974,"complete":true},{"date":"2024-10-31","close":0.3734070062637329,"adjusted":0.3734070062637329,"volume":186681822,"complete":true},{"date":"2024-11-01","close":0.37045401334762573,"adjusted":0.37045401334762573,"volume":97457145,"complete":true},{"date":"2024-11-02","close":0.3507539927959442,"adjusted":0.3507539927959442,"volume":56167051,"complete":true},{"date":"2024-11-03","close":0.3304319977760315,"adjusted":0.3304319977760315,"volume":69933048,"complete":true},{"date":"2024-11-04","close":0.32115301489830017,"adjusted":0.32115301489830017,"volume":59791842,"complete":true},{"date":"2024-11-05","close":0.33663100004196167,"adjusted":0.33663100004196167,"volume":54624482,"complete":true},{"date":"2024-11-06","close":0.39015600085258484,"adjusted":0.39015600085258484,"volume":151265832,"complete":true},{"date":"2024-11-07","close":0.38994601368904114,"adjusted":0.38994601368904114,"volume":90226584,"complete":true},{"date":"2024-11-08","close":0.41116899251937866,"adjusted":0.41116899251937866,"volume":230998526,"complete":true},{"date":"2024-11-09","close":0.42512598633766174,"adjusted":0.42512598633766174,"volume":129177814,"complete":true},{"date":"2024-11-10","close":0.42484501004219055,"adjusted":0.42484501004219055,"volume":234165163,"complete":true},{"date":"2024-11-11","close":0.4477829933166504,"adjusted":0.4477829933166504,"volume":320669064,"complete":true},{"date":"2024-11-12","close":0.418954998254776,"adjusted":0.418954998254776,"volume":340154341,"complete":true},{"date":"2024-11-13","close":0.40988001227378845,"adjusted":0.40988001227378845,"volume":319671772,"complete":true},{"date":"2024-11-14","close":0.3916800022125244,"adjusted":0.3916800022125244,"volume":205217518,"complete":true},{"date":"2024-11-15","close":0.4194929897785187,"adjusted":0.4194929897785187,"volume":186528577,"complete":true},{"date":"2024-11-16","close":0.43118199706077576,"adjusted":0.43118199706077576,"volume":170015528,"complete":true},{"date":"2024-11-17","close":0.4170979857444763,"adjusted":0.4170979857444763,"volume":303773868,"complete":true},{"date":"2024-11-18","close":0.4190030097961426,"adjusted":0.4190030097961426,"volume":204853482,"complete":true},{"date":"2024-11-19","close":0.40904098749160767,"adjusted":0.40904098749160767,"volume":146384137,"complete":true},{"date":"2024-11-20","close":0.4116869866847992,"adjusted":0.4116869866847992,"volume":198872309,"complete":true},{"date":"2024-11-21","close":0.4174889922142029,"adjusted":0.4174889922142029,"volume":207404218,"complete":true},{"date":"2024-11-22","close":0.41365599632263184,"adjusted":0.41365599632263184,"volume":164141602,"complete":true},{"date":"2024-11-23","close":0.4149799942970276,"adjusted":0.4149799942970276,"volume":267862956,"complete":true},{"date":"2024-11-24","close":0.4381699860095978,"adjusted":0.4381699860095978,"volume":325762407,"complete":true},{"date":"2024-11-25","close":0.4468289911746979,"adjusted":0.4468289911746979,"volume":324350823,"complete":true},{"date":"2024-11-26","close":0.4273880124092102,"adjusted":0.4273880124092102,"volume":237731044,"complete":true},{"date":"2024-11-27","close":0.4734019935131073,"adjusted":0.4734019935131073,"volume":178546595,"complete":true},{"date":"2024-11-28","close":0.47854000329971313,"adjusted":0.47854000329971313,"volume":258372619,"complete":true},{"date":"2024-11-29","close":0.4839479923248291,"adjusted":0.4839479923248291,"volume":175305608,"complete":true},{"date":"2024-11-30","close":0.4972020089626312,"adjusted":0.4972020089626312,"volume":158896241,"complete":true},{"date":"2024-12-01","close":0.5141170024871826,"adjusted":0.5141170024871826,"volume":202628585,"complete":true},{"date":"2024-12-02","close":0.5164719820022583,"adjusted":0.5164719820022583,"volume":232605116,"complete":true},{"date":"2024-12-03","close":0.5281180143356323,"adjusted":0.5281180143356323,"volume":372558129,"complete":true},{"date":"2024-12-04","close":0.5194870233535767,"adjusted":0.5194870233535767,"volume":322411141,"complete":true},{"date":"2024-12-05","close":0.507686972618103,"adjusted":0.507686972618103,"volume":316077444,"complete":true},{"date":"2024-12-06","close":0.5176180005073547,"adjusted":0.5176180005073547,"volume":231092712,"complete":true},{"date":"2024-12-07","close":0.5233579874038696,"adjusted":0.5233579874038696,"volume":167195663,"complete":true},{"date":"2024-12-08","close":0.5147780179977417,"adjusted":0.5147780179977417,"volume":126291768,"complete":true},{"date":"2024-12-09","close":0.42196300625801086,"adjusted":0.42196300625801086,"volume":320046068,"complete":true},{"date":"2024-12-10","close":0.4112829864025116,"adjusted":0.4112829864025116,"volume":288850195,"complete":true},{"date":"2024-12-11","close":0.43999698758125305,"adjusted":0.43999698758125305,"volume":157487417,"complete":true},{"date":"2024-12-12","close":0.45016300678253174,"adjusted":0.45016300678253174,"volume":176664209,"complete":true},{"date":"2024-12-13","close":0.45513200759887695,"adjusted":0.45513200759887695,"volume":153307058,"complete":true},{"date":"2024-12-14","close":0.43082699179649353,"adjusted":0.43082699179649353,"volume":118383925,"complete":true},{"date":"2024-12-15","close":0.4731470048427582,"adjusted":0.4731470048427582,"volume":146105265,"complete":true},{"date":"2024-12-16","close":0.49335798621177673,"adjusted":0.49335798621177673,"volume":255084392,"complete":true},{"date":"2024-12-17","close":0.45113301277160645,"adjusted":0.45113301277160645,"volume":199450664,"complete":true},{"date":"2024-12-18","close":0.39417698979377747,"adjusted":0.39417698979377747,"volume":185558870,"complete":true},{"date":"2024-12-19","close":0.37090399861335754,"adjusted":0.37090399861335754,"volume":213396782,"complete":true},{"date":"2024-12-20","close":0.3828139901161194,"adjusted":0.3828139901161194,"volume":220639692,"complete":true},{"date":"2024-12-21","close":0.3621790111064911,"adjusted":0.3621790111064911,"volume":123205769,"complete":true},{"date":"2024-12-22","close":0.3592430055141449,"adjusted":0.3592430055141449,"volume":101831771,"complete":true},{"date":"2024-12-23","close":0.3837850093841553,"adjusted":0.3837850093841553,"volume":102436996,"complete":true},{"date":"2024-12-24","close":0.3967689871788025,"adjusted":0.3967689871788025,"volume":83404754,"complete":true},{"date":"2024-12-25","close":0.3919210135936737,"adjusted":0.3919210135936737,"volume":86623418,"complete":true},{"date":"2024-12-26","close":0.3615559935569763,"adjusted":0.3615559935569763,"volume":85525668,"complete":true},{"date":"2024-12-27","close":0.3635599911212921,"adjusted":0.3635599911212921,"volume":74230032,"complete":true},{"date":"2024-12-28","close":0.385578989982605,"adjusted":0.385578989982605,"volume":63040373,"complete":true},{"date":"2024-12-29","close":0.3739379942417145,"adjusted":0.3739379942417145,"volume":68576189,"complete":true},{"date":"2024-12-30","close":0.3629559874534607,"adjusted":0.3629559874534607,"volume":84034897,"complete":true},{"date":"2024-12-31","close":0.352277010679245,"adjusted":0.352277010679245,"volume":59143574,"complete":true},{"date":"2025-01-01","close":0.363305002450943,"adjusted":0.363305002450943,"volume":41747983,"complete":true},{"date":"2025-01-02","close":0.3724380135536194,"adjusted":0.3724380135536194,"volume":68515530,"complete":true},{"date":"2025-01-03","close":0.39013299345970154,"adjusted":0.39013299345970154,"volume":60316397,"complete":true},{"date":"2025-01-04","close":0.3926750123500824,"adjusted":0.3926750123500824,"volume":59458776,"complete":true},{"date":"2025-01-05","close":0.39096999168395996,"adjusted":0.39096999168395996,"volume":54990194,"complete":true},{"date":"2025-01-06","close":0.3985460102558136,"adjusted":0.3985460102558136,"volume":80638551,"complete":true},{"date":"2025-01-07","close":0.35712799429893494,"adjusted":0.35712799429893494,"volume":87751862,"complete":true},{"date":"2025-01-08","close":0.3401910066604614,"adjusted":0.3401910066604614,"volume":92297389,"complete":true},{"date":"2025-01-09","close":0.3274199962615967,"adjusted":0.3274199962615967,"volume":78777049,"complete":true},{"date":"2025-01-10","close":0.3310900032520294,"adjusted":0.3310900032520294,"volume":67774836,"complete":true},{"date":"2025-01-11","close":0.32811498641967773,"adjusted":0.32811498641967773,"volume":44320225,"complete":true},{"date":"2025-01-12","close":0.3268760144710541,"adjusted":0.3268760144710541,"volume":59721644,"complete":true},{"date":"2025-01-13","close":0.3117719888687134,"adjusted":0.3117719888687134,"volume":73212627,"complete":true},{"date":"2025-01-14","close":0.32367798686027527,"adjusted":0.32367798686027527,"volume":39727969,"complete":true},{"date":"2025-01-15","close":0.3437660038471222,"adjusted":0.3437660038471222,"volume":45508331,"complete":true},{"date":"2025-01-16","close":0.3359200060367584,"adjusted":0.3359200060367584,"volume":56132587,"complete":true},{"date":"2025-01-17","close":0.35769200325012207,"adjusted":0.35769200325012207,"volume":50119823,"complete":true},{"date":"2025-01-18","close":0.35756799578666687,"adjusted":0.35756799578666687,"volume":192089447,"complete":true},{"date":"2025-01-19","close":0.3177509903907776,"adjusted":0.3177509903907776,"volume":199783277,"complete":true},{"date":"2025-01-20","close":0.3109920024871826,"adjusted":0.3109920024871826,"volume":163609254,"complete":true},{"date":"2025-01-21","close":0.3193050026893616,"adjusted":0.3193050026893616,"volume":68600296,"complete":true},{"date":"2025-01-22","close":0.3244450092315674,"adjusted":0.3244450092315674,"volume":69482103,"complete":true},{"date":"2025-01-23","close":0.3181540071964264,"adjusted":0.3181540071964264,"volume":64642384,"complete":true},{"date":"2025-01-24","close":0.31014999747276306,"adjusted":0.31014999747276306,"volume":52214320,"complete":true},{"date":"2025-01-25","close":0.31684601306915283,"adjusted":0.31684601306915283,"volume":42806049,"complete":true},{"date":"2025-01-26","close":0.3044550120830536,"adjusted":0.3044550120830536,"volume":46458316,"complete":true},{"date":"2025-01-27","close":0.28998100757598877,"adjusted":0.28998100757598877,"volume":81818329,"complete":true},{"date":"2025-01-28","close":0.26827898621559143,"adjusted":0.26827898621559143,"volume":37137272,"complete":true},{"date":"2025-01-29","close":0.2747659981250763,"adjusted":0.2747659981250763,"volume":47260087,"complete":true},{"date":"2025-01-30","close":0.2865869998931885,"adjusted":0.2865869998931885,"volume":31741735,"complete":true},{"date":"2025-01-31","close":0.28522199392318726,"adjusted":0.28522199392318726,"volume":32524367,"complete":true},{"date":"2025-02-01","close":0.2574180066585541,"adjusted":0.2574180066585541,"volume":33835207,"complete":true},{"date":"2025-02-02","close":0.2229820042848587,"adjusted":0.2229820042848587,"volume":89373097,"complete":true},{"date":"2025-02-03","close":0.2245829999446869,"adjusted":0.2245829999446869,"volume":174261822,"complete":true},{"date":"2025-02-04","close":0.20494799315929413,"adjusted":0.20494799315929413,"volume":72171775,"complete":true},{"date":"2025-02-05","close":0.19755299389362335,"adjusted":0.19755299389362335,"volume":43074584,"complete":true},{"date":"2025-02-06","close":0.18242999911308289,"adjusted":0.18242999911308289,"volume":44319890,"complete":true},{"date":"2025-02-07","close":0.17721399664878845,"adjusted":0.17721399664878845,"volume":48104088,"complete":true},{"date":"2025-02-08","close":0.18983900547027588,"adjusted":0.18983900547027588,"volume":27524115,"complete":true},{"date":"2025-02-09","close":0.19524799287319183,"adjusted":0.19524799287319183,"volume":38676005,"complete":true},{"date":"2025-02-10","close":0.20023299753665924,"adjusted":0.20023299753665924,"volume":34105225,"complete":true},{"date":"2025-02-11","close":0.20032000541687012,"adjusted":0.20032000541687012,"volume":34891669,"complete":true},{"date":"2025-02-12","close":0.21246400475502014,"adjusted":0.21246400475502014,"volume":39887212,"complete":true},{"date":"2025-02-13","close":0.20420600473880768,"adjusted":0.20420600473880768,"volume":33099416,"complete":true},{"date":"2025-02-14","close":0.2322710007429123,"adjusted":0.2322710007429123,"volume":98609615,"complete":true},{"date":"2025-02-15","close":0.21404199302196503,"adjusted":0.21404199302196503,"volume":55600931,"complete":true},{"date":"2025-02-16","close":0.21023300290107727,"adjusted":0.21023300290107727,"volume":35325721,"complete":true},{"date":"2025-02-17","close":0.20855599641799927,"adjusted":0.20855599641799927,"volume":39855457,"complete":true},{"date":"2025-02-18","close":0.21149900555610657,"adjusted":0.21149900555610657,"volume":123164688,"complete":true},{"date":"2025-02-19","close":0.2117599993944168,"adjusted":0.2117599993944168,"volume":67871154,"complete":true},{"date":"2025-02-20","close":0.24228499829769135,"adjusted":0.24228499829769135,"volume":160713417,"complete":true},{"date":"2025-02-21","close":0.23377999663352966,"adjusted":0.23377999663352966,"volume":115362879,"complete":true},{"date":"2025-02-22","close":0.23902200162410736,"adjusted":0.23902200162410736,"volume":63922218,"complete":true},{"date":"2025-02-23","close":0.24643200635910034,"adjusted":0.24643200635910034,"volume":47097862,"complete":true},{"date":"2025-02-24","close":0.20645500719547272,"adjusted":0.20645500719547272,"volume":69994434,"complete":true},{"date":"2025-02-25","close":0.2092760056257248,"adjusted":0.2092760056257248,"volume":71656288,"complete":true},{"date":"2025-02-26","close":0.21080699563026428,"adjusted":0.21080699563026428,"volume":48450384,"complete":true},{"date":"2025-02-27","close":0.2098039984703064,"adjusted":0.2098039984703064,"volume":36826509,"complete":true},{"date":"2025-02-28","close":0.20912300050258636,"adjusted":0.20912300050258636,"volume":55557211,"complete":true},{"date":"2025-03-01","close":0.20397299528121948,"adjusted":0.20397299528121948,"volume":25466430,"complete":true},{"date":"2025-03-02","close":0.2210170030593872,"adjusted":0.2210170030593872,"volume":56118049,"complete":true},{"date":"2025-03-03","close":0.18356899917125702,"adjusted":0.18356899917125702,"volume":50823588,"complete":true},{"date":"2025-03-04","close":0.17767299711704254,"adjusted":0.17767299711704254,"volume":58821900,"complete":true},{"date":"2025-03-05","close":0.18667800724506378,"adjusted":0.18667800724506378,"volume":28171379,"complete":true},{"date":"2025-03-06","close":0.1813499927520752,"adjusted":0.1813499927520752,"volume":32461975,"complete":true},{"date":"2025-03-07","close":0.17076300084590912,"adjusted":0.17076300084590912,"volume":33113571,"complete":true},{"date":"2025-03-08","close":0.16764500737190247,"adjusted":0.16764500737190247,"volume":18099607,"complete":true},{"date":"2025-03-09","close":0.1468600034713745,"adjusted":0.1468600034713745,"volume":29509014,"complete":true},{"date":"2025-03-10","close":0.13864800333976746,"adjusted":0.13864800333976746,"volume":41238315,"complete":true},{"date":"2025-03-11","close":0.1403850018978119,"adjusted":0.1403850018978119,"volume":44716346,"complete":true},{"date":"2025-03-12","close":0.14523400366306305,"adjusted":0.14523400366306305,"volume":36017444,"complete":true},{"date":"2025-03-13","close":0.14133499562740326,"adjusted":0.14133499562740326,"volume":28277455,"complete":true},{"date":"2025-03-14","close":0.14880500733852386,"adjusted":0.14880500733852386,"volume":25099212,"complete":true},{"date":"2025-03-15","close":0.15128399431705475,"adjusted":0.15128399431705475,"volume":21037551,"complete":true},{"date":"2025-03-16","close":0.145114004611969,"adjusted":0.145114004611969,"volume":25704809,"complete":true},{"date":"2025-03-17","close":0.15296700596809387,"adjusted":0.15296700596809387,"volume":27001495,"complete":true},{"date":"2025-03-18","close":0.15012900531291962,"adjusted":0.15012900531291962,"volume":26641957,"complete":true},{"date":"2025-03-19","close":0.15624099969863892,"adjusted":0.15624099969863892,"volume":34159292,"complete":true},{"date":"2025-03-20","close":0.14931300282478333,"adjusted":0.14931300282478333,"volume":28027587,"complete":true},{"date":"2025-03-21","close":0.14819900691509247,"adjusted":0.14819900691509247,"volume":22030965,"complete":true},{"date":"2025-03-22","close":0.16147099435329437,"adjusted":0.16147099435329437,"volume":30164605,"complete":true},{"date":"2025-03-23","close":0.16039800643920898,"adjusted":0.16039800643920898,"volume":46054198,"complete":true},{"date":"2025-03-24","close":0.16877900063991547,"adjusted":0.16877900063991547,"volume":35563420,"complete":true},{"date":"2025-03-25","close":0.17315499484539032,"adjusted":0.17315499484539032,"volume":27856784,"complete":true},{"date":"2025-03-26","close":0.16966299712657928,"adjusted":0.16966299712657928,"volume":32619465,"complete":true},{"date":"2025-03-27","close":0.16898100078105927,"adjusted":0.16898100078105927,"volume":21352241,"complete":true},{"date":"2025-03-28","close":0.1521880030632019,"adjusted":0.1521880030632019,"volume":33611261,"complete":true},{"date":"2025-03-29","close":0.1444370001554489,"adjusted":0.1444370001554489,"volume":34497211,"complete":true},{"date":"2025-03-30","close":0.14374899864196777,"adjusted":0.14374899864196777,"volume":33706271,"complete":true},{"date":"2025-03-31","close":0.1395310014486313,"adjusted":0.1395310014486313,"volume":48441337,"complete":true},{"date":"2025-04-01","close":0.14460399746894836,"adjusted":0.14460399746894836,"volume":47983359,"complete":true},{"date":"2025-04-02","close":0.13408899307250977,"adjusted":0.13408899307250977,"volume":60685881,"complete":true},{"date":"2025-04-03","close":0.13077600300312042,"adjusted":0.13077600300312042,"volume":39730350,"complete":true},{"date":"2025-04-04","close":0.13433299958705902,"adjusted":0.13433299958705902,"volume":35997635,"complete":true},{"date":"2025-04-05","close":0.13253700733184814,"adjusted":0.13253700733184814,"volume":16090012,"complete":true},{"date":"2025-04-06","close":0.11575700342655182,"adjusted":0.11575700342655182,"volume":37263062,"complete":true},{"date":"2025-04-07","close":0.12037599831819534,"adjusted":0.12037599831819534,"volume":81368215,"complete":true},{"date":"2025-04-08","close":0.11429300159215927,"adjusted":0.11429300159215927,"volume":33730330,"complete":true},{"date":"2025-04-09","close":0.12797699868679047,"adjusted":0.12797699868679047,"volume":51032701,"complete":true},{"date":"2025-04-10","close":0.1216999962925911,"adjusted":0.1216999962925911,"volume":30091631,"complete":true},{"date":"2025-04-11","close":0.12818600237369537,"adjusted":0.12818600237369537,"volume":28282984,"complete":true},{"date":"2025-04-12","close":0.13666899502277374,"adjusted":0.13666899502277374,"volume":25586357,"complete":true},{"date":"2025-04-13","close":0.13015100359916687,"adjusted":0.13015100359916687,"volume":26072322,"complete":true},{"date":"2025-04-14","close":0.1306689977645874,"adjusted":0.1306689977645874,"volume":42716347,"complete":true},{"date":"2025-04-15","close":0.12450800091028214,"adjusted":0.12450800091028214,"volume":27358469,"complete":true},{"date":"2025-04-16","close":0.12442299723625183,"adjusted":0.12442299723625183,"volume":27933393,"complete":true},{"date":"2025-04-17","close":0.1379619985818863,"adjusted":0.1379619985818863,"volume":51816541,"complete":true},{"date":"2025-04-18","close":0.13632600009441376,"adjusted":0.13632600009441376,"volume":27035208,"complete":true},{"date":"2025-04-19","close":0.13991700112819672,"adjusted":0.13991700112819672,"volume":17430187,"complete":true},{"date":"2025-04-20","close":0.1443749964237213,"adjusted":0.1443749964237213,"volume":29439397,"complete":true},{"date":"2025-04-21","close":0.1405549943447113,"adjusted":0.1405549943447113,"volume":27373453,"complete":true},{"date":"2025-04-22","close":0.1492539942264557,"adjusted":0.1492539942264557,"volume":34051451,"complete":true},{"date":"2025-04-23","close":0.153098002076149,"adjusted":0.153098002076149,"volume":40126228,"complete":true},{"date":"2025-04-24","close":0.1610029935836792,"adjusted":0.1610029935836792,"volume":42893696,"complete":true},{"date":"2025-04-25","close":0.1634169965982437,"adjusted":0.1634169965982437,"volume":36922976,"complete":true},{"date":"2025-04-26","close":0.16425000131130219,"adjusted":0.16425000131130219,"volume":24564298,"complete":true},{"date":"2025-04-27","close":0.1538809984922409,"adjusted":0.1538809984922409,"volume":23333858,"complete":true},{"date":"2025-04-28","close":0.1602109968662262,"adjusted":0.1602109968662262,"volume":39265130,"complete":true},{"date":"2025-04-29","close":0.1521099954843521,"adjusted":0.1521099954843521,"volume":25429953,"complete":true},{"date":"2025-04-30","close":0.14831699430942535,"adjusted":0.14831699430942535,"volume":32322362,"complete":true},{"date":"2025-05-01","close":0.15346400439739227,"adjusted":0.15346400439739227,"volume":26816041,"complete":true},{"date":"2025-05-02","close":0.1505659967660904,"adjusted":0.1505659967660904,"volume":32437007,"complete":true},{"date":"2025-05-03","close":0.1415109932422638,"adjusted":0.1415109932422638,"volume":21919794,"complete":true},{"date":"2025-05-04","close":0.13609200716018677,"adjusted":0.13609200716018677,"volume":28766183,"complete":true},{"date":"2025-05-05","close":0.13795000314712524,"adjusted":0.13795000314712524,"volume":26856477,"complete":true},{"date":"2025-05-06","close":0.13441500067710876,"adjusted":0.13441500067710876,"volume":31617548,"complete":true},{"date":"2025-05-07","close":0.13589799404144287,"adjusted":0.13589799404144287,"volume":30718517,"complete":true},{"date":"2025-05-08","close":0.15174600481987,"adjusted":0.15174600481987,"volume":38628875,"complete":true},{"date":"2025-05-09","close":0.1935410052537918,"adjusted":0.1935410052537918,"volume":336352792,"complete":true},{"date":"2025-05-10","close":0.1953199952840805,"adjusted":0.1953199952840805,"volume":94832675,"complete":true},{"date":"2025-05-11","close":0.1865909993648529,"adjusted":0.1865909993648529,"volume":43532919,"complete":true},{"date":"2025-05-12","close":0.18998900055885315,"adjusted":0.18998900055885315,"volume":94967166,"complete":true},{"date":"2025-05-13","close":0.19235000014305115,"adjusted":0.19235000014305115,"volume":50580621,"complete":true},{"date":"2025-05-14","close":0.18292799592018127,"adjusted":0.18292799592018127,"volume":91021753,"complete":true},{"date":"2025-05-15","close":0.1651419997215271,"adjusted":0.1651419997215271,"volume":57754185,"complete":true},{"date":"2025-05-16","close":0.15853199362754822,"adjusted":0.15853199362754822,"volume":34499008,"complete":true},{"date":"2025-05-17","close":0.15064899623394012,"adjusted":0.15064899623394012,"volume":28205193,"complete":true},{"date":"2025-05-18","close":0.15641100704669952,"adjusted":0.15641100704669952,"volume":34129326,"complete":true},{"date":"2025-05-19","close":0.13784199953079224,"adjusted":0.13784199953079224,"volume":85442037,"complete":true},{"date":"2025-05-20","close":0.12896400690078735,"adjusted":0.12896400690078735,"volume":134562203,"complete":true},{"date":"2025-05-21","close":0.1319810003042221,"adjusted":0.1319810003042221,"volume":116863350,"complete":true},{"date":"2025-05-22","close":0.13738900423049927,"adjusted":0.13738900423049927,"volume":71228955,"complete":true},{"date":"2025-05-23","close":0.13207100331783295,"adjusted":0.13207100331783295,"volume":138140000,"complete":true},{"date":"2025-05-24","close":0.13427500426769257,"adjusted":0.13427500426769257,"volume":39740349,"complete":true},{"date":"2025-05-25","close":0.13600799441337585,"adjusted":0.13600799441337585,"volume":37996179,"complete":true},{"date":"2025-05-26","close":0.13429300487041473,"adjusted":0.13429300487041473,"volume":37052635,"complete":true},{"date":"2025-05-27","close":0.13847899436950684,"adjusted":0.13847899436950684,"volume":54283457,"complete":true},{"date":"2025-05-28","close":0.13661199808120728,"adjusted":0.13661199808120728,"volume":42127938,"complete":true},{"date":"2025-05-29","close":0.12823599576950073,"adjusted":0.12823599576950073,"volume":46231279,"complete":true},{"date":"2025-05-30","close":0.1136849969625473,"adjusted":0.1136849969625473,"volume":57140716,"complete":true},{"date":"2025-05-31","close":0.11880700290203094,"adjusted":0.11880700290203094,"volume":47328476,"complete":true},{"date":"2025-06-01","close":0.12059299647808075,"adjusted":0.12059299647808075,"volume":23781896,"complete":true},{"date":"2025-06-02","close":0.12069900333881378,"adjusted":0.12069900333881378,"volume":24917787,"complete":true},{"date":"2025-06-03","close":0.12147700041532516,"adjusted":0.12147700041532516,"volume":28762375,"complete":true},{"date":"2025-06-04","close":0.11614199727773666,"adjusted":0.11614199727773666,"volume":20355069,"complete":true},{"date":"2025-06-05","close":0.10858199745416641,"adjusted":0.10858199745416641,"volume":30182547,"complete":true},{"date":"2025-06-06","close":0.11238300055265427,"adjusted":0.11238300055265427,"volume":20742343,"complete":true},{"date":"2025-06-07","close":0.11770100146532059,"adjusted":0.11770100146532059,"volume":14701217,"complete":true},{"date":"2025-06-08","close":0.11709199845790863,"adjusted":0.11709199845790863,"volume":14041830,"complete":true},{"date":"2025-06-09","close":0.12459000200033188,"adjusted":0.12459000200033188,"volume":20631741,"complete":true},{"date":"2025-06-10","close":0.1302970051765442,"adjusted":0.1302970051765442,"volume":33265115,"complete":true},{"date":"2025-06-11","close":0.12299100309610367,"adjusted":0.12299100309610367,"volume":33509740,"complete":true},{"date":"2025-06-12","close":0.11309699714183807,"adjusted":0.11309699714183807,"volume":30135270,"complete":true},{"date":"2025-06-13","close":0.10808400064706802,"adjusted":0.10808400064706802,"volume":36812716,"complete":true},{"date":"2025-06-14","close":0.10399600118398666,"adjusted":0.10399600118398666,"volume":20783991,"complete":true},{"date":"2025-06-15","close":0.10631100088357925,"adjusted":0.10631100088357925,"volume":20009480,"complete":true},{"date":"2025-06-16","close":0.10749000310897827,"adjusted":0.10749000310897827,"volume":31302503,"complete":true},{"date":"2025-06-17","close":0.10002399981021881,"adjusted":0.10002399981021881,"volume":33639047,"complete":true},{"date":"2025-06-18","close":0.09998399764299393,"adjusted":0.09998399764299393,"volume":30630548,"complete":true},{"date":"2025-06-19","close":0.09786900132894516,"adjusted":0.09786900132894516,"volume":18242847,"complete":true},{"date":"2025-06-20","close":0.09278199821710587,"adjusted":0.09278199821710587,"volume":38164034,"complete":true},{"date":"2025-06-21","close":0.0892539992928505,"adjusted":0.0892539992928505,"volume":31936187,"complete":true},{"date":"2025-06-22","close":0.08535400032997131,"adjusted":0.08535400032997131,"volume":38258362,"complete":true},{"date":"2025-06-23","close":0.09521900117397308,"adjusted":0.09521900117397308,"volume":32237471,"complete":true},{"date":"2025-06-24","close":0.09659299999475479,"adjusted":0.09659299999475479,"volume":32130003,"complete":true},{"date":"2025-06-25","close":0.09165000170469284,"adjusted":0.09165000170469284,"volume":19716800,"complete":true},{"date":"2025-06-26","close":0.09258399903774261,"adjusted":0.09258399903774261,"volume":37317604,"complete":true},{"date":"2025-06-27","close":0.09343799948692322,"adjusted":0.09343799948692322,"volume":30560610,"complete":true},{"date":"2025-06-28","close":0.10047200322151184,"adjusted":0.10047200322151184,"volume":21490367,"complete":true},{"date":"2025-06-29","close":0.11185699701309204,"adjusted":0.11185699701309204,"volume":49569037,"complete":true},{"date":"2025-06-30","close":0.10466700047254562,"adjusted":0.10466700047254562,"volume":76712624,"complete":true},{"date":"2025-07-01","close":0.09894999861717224,"adjusted":0.09894999861717224,"volume":33569979,"complete":true},{"date":"2025-07-02","close":0.10396800190210342,"adjusted":0.10396800190210342,"volume":38560522,"complete":true},{"date":"2025-07-03","close":0.10385800153017044,"adjusted":0.10385800153017044,"volume":35429911,"complete":true},{"date":"2025-07-04","close":0.09652899950742722,"adjusted":0.09652899950742722,"volume":33792688,"complete":true},{"date":"2025-07-05","close":0.096731998026371,"adjusted":0.096731998026371,"volume":15957356,"complete":true},{"date":"2025-07-06","close":0.09895999729633331,"adjusted":0.09895999729633331,"volume":17207704,"complete":true},{"date":"2025-07-07","close":0.09605000168085098,"adjusted":0.09605000168085098,"volume":20373742,"complete":true},{"date":"2025-07-08","close":0.09878399968147278,"adjusted":0.09878399968147278,"volume":23606491,"complete":true},{"date":"2025-07-09","close":0.10494499653577805,"adjusted":0.10494499653577805,"volume":35064459,"complete":true},{"date":"2025-07-10","close":0.11343099921941757,"adjusted":0.11343099921941757,"volume":43520396,"complete":true},{"date":"2025-07-11","close":0.11525599658489227,"adjusted":0.11525599658489227,"volume":62538582,"complete":true},{"date":"2025-07-12","close":0.11420799791812897,"adjusted":0.11420799791812897,"volume":38641730,"complete":true},{"date":"2025-07-13","close":0.11957599967718124,"adjusted":0.11957599967718124,"volume":106976923,"complete":true},{"date":"2025-07-14","close":0.1188800036907196,"adjusted":0.1188800036907196,"volume":55918487,"complete":true},{"date":"2025-07-15","close":0.124099001288414,"adjusted":0.124099001288414,"volume":43535896,"complete":true},{"date":"2025-07-16","close":0.12600399553775787,"adjusted":0.12600399553775787,"volume":50346162,"complete":true},{"date":"2025-07-17","close":0.1292559951543808,"adjusted":0.1292559951543808,"volume":54207426,"complete":true},{"date":"2025-07-18","close":0.1307149976491928,"adjusted":0.1307149976491928,"volume":85033486,"complete":true},{"date":"2025-07-19","close":0.13196499645709991,"adjusted":0.13196499645709991,"volume":45030317,"complete":true},{"date":"2025-07-20","close":0.14460499584674835,"adjusted":0.14460499584674835,"volume":93823676,"complete":true},{"date":"2025-07-21","close":0.14883799850940704,"adjusted":0.14883799850940704,"volume":83165184,"complete":true},{"date":"2025-07-22","close":0.14772699773311615,"adjusted":0.14772699773311615,"volume":76258288,"complete":true},{"date":"2025-07-23","close":0.1304199993610382,"adjusted":0.1304199993610382,"volume":61212571,"complete":true},{"date":"2025-07-24","close":0.12407399713993073,"adjusted":0.12407399713993073,"volume":52977900,"complete":true},{"date":"2025-07-25","close":0.1288370043039322,"adjusted":0.1288370043039322,"volume":37922364,"complete":true},{"date":"2025-07-26","close":0.1295579969882965,"adjusted":0.1295579969882965,"volume":21695259,"complete":true},{"date":"2025-07-27","close":0.13882100582122803,"adjusted":0.13882100582122803,"volume":32526487,"complete":true},{"date":"2025-07-28","close":0.1268640011548996,"adjusted":0.1268640011548996,"volume":40704818,"complete":true},{"date":"2025-07-29","close":0.1264359951019287,"adjusted":0.1264359951019287,"volume":36746546,"complete":true},{"date":"2025-07-30","close":0.12123499810695648,"adjusted":0.12123499810695648,"volume":32120818,"complete":true},{"date":"2025-07-31","close":0.11442899703979492,"adjusted":0.11442899703979492,"volume":31695778,"complete":true},{"date":"2025-08-01","close":0.1111219972372055,"adjusted":0.1111219972372055,"volume":36767746,"complete":true},{"date":"2025-08-02","close":0.10808499902486801,"adjusted":0.10808499902486801,"volume":21909870,"complete":true},{"date":"2025-08-03","close":0.11442600190639496,"adjusted":0.11442600190639496,"volume":20151592,"complete":true},{"date":"2025-08-04","close":0.11831899732351303,"adjusted":0.11831899732351303,"volume":23857546,"complete":true},{"date":"2025-08-05","close":0.11236099898815155,"adjusted":0.11236099898815155,"volume":26776231,"complete":true},{"date":"2025-08-06","close":0.11519700288772583,"adjusted":0.11519700288772583,"volume":20955261,"complete":true},{"date":"2025-08-07","close":0.1229960024356842,"adjusted":0.1229960024356842,"volume":25473893,"complete":true},{"date":"2025-08-08","close":0.1245810016989708,"adjusted":0.1245810016989708,"volume":38633239,"complete":true},{"date":"2025-08-09","close":0.12931199371814728,"adjusted":0.12931199371814728,"volume":28222526,"complete":true},{"date":"2025-08-10","close":0.12789300084114075,"adjusted":0.12789300084114075,"volume":30233156,"complete":true},{"date":"2025-08-11","close":0.12016300112009048,"adjusted":0.12016300112009048,"volume":35752212,"complete":true},{"date":"2025-08-12","close":0.12921300530433655,"adjusted":0.12921300530433655,"volume":36403461,"complete":true},{"date":"2025-08-13","close":0.13456499576568604,"adjusted":0.13456499576568604,"volume":46954344,"complete":true},{"date":"2025-08-14","close":0.12094700336456299,"adjusted":0.12094700336456299,"volume":57293598,"complete":true},{"date":"2025-08-15","close":0.12076400220394135,"adjusted":0.12076400220394135,"volume":29395067,"complete":true},{"date":"2025-08-16","close":0.12372200191020966,"adjusted":0.12372200191020966,"volume":20163792,"complete":true},{"date":"2025-08-17","close":0.12519100308418274,"adjusted":0.12519100308418274,"volume":20269580,"complete":true},{"date":"2025-08-18","close":0.1185159981250763,"adjusted":0.1185159981250763,"volume":30870023,"complete":true},{"date":"2025-08-19","close":0.11289999634027481,"adjusted":0.11289999634027481,"volume":34430893,"complete":true},{"date":"2025-08-20","close":0.12105800211429596,"adjusted":0.12105800211429596,"volume":27759627,"complete":true},{"date":"2025-08-21","close":0.11760099977254868,"adjusted":0.11760099977254868,"volume":30386252,"complete":true},{"date":"2025-08-22","close":0.12881700694561005,"adjusted":0.12881700694561005,"volume":48557833,"complete":true},{"date":"2025-08-23","close":0.1275079995393753,"adjusted":0.1275079995393753,"volume":26091835,"complete":true},{"date":"2025-08-24","close":0.12355300039052963,"adjusted":0.12355300039052963,"volume":41681918,"complete":true},{"date":"2025-08-25","close":0.11076200008392334,"adjusted":0.11076200008392334,"volume":45507305,"complete":true},{"date":"2025-08-26","close":0.11620599776506424,"adjusted":0.11620599776506424,"volume":29760724,"complete":true},{"date":"2025-08-27","close":0.11524900048971176,"adjusted":0.11524900048971176,"volume":28871716,"complete":true},{"date":"2025-08-28","close":0.22951099276542664,"adjusted":0.22951099276542664,"volume":1350966437,"complete":true},{"date":"2025-08-29","close":0.21579700708389282,"adjusted":0.21579700708389282,"volume":2115152856,"complete":true},{"date":"2025-08-30","close":0.19333800673484802,"adjusted":0.19333800673484802,"volume":602061339,"complete":true},{"date":"2025-08-31","close":0.18423500657081604,"adjusted":0.18423500657081604,"volume":251169308,"complete":true},{"date":"2025-09-01","close":0.161762997508049,"adjusted":0.161762997508049,"volume":216701749,"complete":true},{"date":"2025-09-02","close":0.1630599945783615,"adjusted":0.1630599945783615,"volume":151569124,"complete":true},{"date":"2025-09-03","close":0.1627109944820404,"adjusted":0.1627109944820404,"volume":163282388,"complete":true},{"date":"2025-09-04","close":0.14836500585079193,"adjusted":0.14836500585079193,"volume":133240434,"complete":true},{"date":"2025-09-05","close":0.14992199838161469,"adjusted":0.14992199838161469,"volume":102045752,"complete":true},{"date":"2025-09-06","close":0.16911299526691437,"adjusted":0.16911299526691437,"volume":396337026,"complete":true},{"date":"2025-09-07","close":0.16581100225448608,"adjusted":0.16581100225448608,"volume":196757848,"complete":true},{"date":"2025-09-08","close":0.16052700579166412,"adjusted":0.16052700579166412,"volume":146607089,"complete":true},{"date":"2025-09-09","close":0.1641390025615692,"adjusted":0.1641390025615692,"volume":135158630,"complete":true},{"date":"2025-09-10","close":0.17169900238513947,"adjusted":0.17169900238513947,"volume":358180651,"complete":true},{"date":"2025-09-11","close":0.1819240003824234,"adjusted":0.1819240003824234,"volume":169597371,"complete":true},{"date":"2025-09-12","close":0.17795899510383606,"adjusted":0.17795899510383606,"volume":123021192,"complete":true},{"date":"2025-09-13","close":0.17517900466918945,"adjusted":0.17517900466918945,"volume":102926327,"complete":true},{"date":"2025-09-14","close":0.1662369966506958,"adjusted":0.1662369966506958,"volume":86290575,"complete":true},{"date":"2025-09-15","close":0.16189399361610413,"adjusted":0.16189399361610413,"volume":90530526,"complete":true},{"date":"2025-09-16","close":0.16443400084972382,"adjusted":0.16443400084972382,"volume":73250965,"complete":true},{"date":"2025-09-17","close":0.16930100321769714,"adjusted":0.16930100321769714,"volume":77199167,"complete":true},{"date":"2025-09-18","close":0.17381300032138824,"adjusted":0.17381300032138824,"volume":88196689,"complete":true},{"date":"2025-09-19","close":0.16617900133132935,"adjusted":0.16617900133132935,"volume":71805666,"complete":true},{"date":"2025-09-20","close":0.1685820072889328,"adjusted":0.1685820072889328,"volume":74276159,"complete":true},{"date":"2025-09-21","close":0.16494999825954437,"adjusted":0.16494999825954437,"volume":56205851,"complete":true},{"date":"2025-09-22","close":0.1489190012216568,"adjusted":0.1489190012216568,"volume":97074837,"complete":true},{"date":"2025-09-23","close":0.15042400360107422,"adjusted":0.15042400360107422,"volume":70221207,"complete":true},{"date":"2025-09-24","close":0.15289099514484406,"adjusted":0.15289099514484406,"volume":65608115,"complete":true},{"date":"2025-09-25","close":0.1396300047636032,"adjusted":0.1396300047636032,"volume":94486280,"complete":true},{"date":"2025-09-26","close":0.1489969938993454,"adjusted":0.1489969938993454,"volume":65317970,"complete":true},{"date":"2025-09-27","close":0.146807000041008,"adjusted":0.146807000041008,"volume":35529488,"complete":true},{"date":"2025-09-28","close":0.1514270007610321,"adjusted":0.1514270007610321,"volume":35391924,"complete":true},{"date":"2025-09-29","close":0.14757899940013885,"adjusted":0.14757899940013885,"volume":46099566,"complete":true},{"date":"2025-09-30","close":0.14747099578380585,"adjusted":0.14747099578380585,"volume":66786505,"complete":true},{"date":"2025-10-01","close":0.15737000107765198,"adjusted":0.15737000107765198,"volume":67291416,"complete":true},{"date":"2025-10-02","close":0.1601250022649765,"adjusted":0.1601250022649765,"volume":65402639,"complete":true},{"date":"2025-10-03","close":0.16030900180339813,"adjusted":0.16030900180339813,"volume":61379594,"complete":true},{"date":"2025-10-04","close":0.15496300160884857,"adjusted":0.15496300160884857,"volume":36679216,"complete":true},{"date":"2025-10-05","close":0.16066700220108032,"adjusted":0.16066700220108032,"volume":71521332,"complete":true},{"date":"2025-10-06","close":0.16444699466228485,"adjusted":0.16444699466228485,"volume":73384255,"complete":true},{"date":"2025-10-07","close":0.15738099813461304,"adjusted":0.15738099813461304,"volume":73228733,"complete":true},{"date":"2025-10-08","close":0.16279900074005127,"adjusted":0.16279900074005127,"volume":56269964,"complete":true},{"date":"2025-10-09","close":0.15641599893569946,"adjusted":0.15641599893569946,"volume":58664090,"complete":true},{"date":"2025-10-10","close":0.11057300120592117,"adjusted":0.11057300120592117,"volume":143419704,"complete":true},{"date":"2025-10-11","close":0.1078300029039383,"adjusted":0.1078300029039383,"volume":81100980,"complete":true},{"date":"2025-10-12","close":0.12146499752998352,"adjusted":0.12146499752998352,"volume":67256712,"complete":true},{"date":"2025-10-13","close":0.13214999437332153,"adjusted":0.13214999437332153,"volume":157739503,"complete":true},{"date":"2025-10-14","close":0.12376999855041504,"adjusted":0.12376999855041504,"volume":81120418,"complete":true},{"date":"2025-10-15","close":0.11786399781703949,"adjusted":0.11786399781703949,"volume":51292847,"complete":true},{"date":"2025-10-16","close":0.11108600348234177,"adjusted":0.11108600348234177,"volume":58430666,"complete":true},{"date":"2025-10-17","close":0.10857599973678589,"adjusted":0.10857599973678589,"volume":59497941,"complete":true},{"date":"2025-10-18","close":0.11117400228977203,"adjusted":0.11117400228977203,"volume":29716805,"complete":true},{"date":"2025-10-19","close":0.11473599821329117,"adjusted":0.11473599821329117,"volume":37997982,"complete":true},{"date":"2025-10-20","close":0.11647800356149673,"adjusted":0.11647800356149673,"volume":37429366,"complete":true},{"date":"2025-10-21","close":0.1109590008854866,"adjusted":0.1109590008854866,"volume":48833532,"complete":true},{"date":"2025-10-22","close":0.10913100093603134,"adjusted":0.10913100093603134,"volume":45533969,"complete":true},{"date":"2025-10-23","close":0.1131099984049797,"adjusted":0.1131099984049797,"volume":37570270,"complete":true},{"date":"2025-10-24","close":0.11546999961137772,"adjusted":0.11546999961137772,"volume":29372857,"complete":true},{"date":"2025-10-25","close":0.11541000008583069,"adjusted":0.11541000008583069,"volume":22750331,"complete":true},{"date":"2025-10-26","close":0.12001899629831314,"adjusted":0.12001899629831314,"volume":30216329,"complete":true},{"date":"2025-10-27","close":0.1152300015091896,"adjusted":0.1152300015091896,"volume":32663024,"complete":true},{"date":"2025-10-28","close":0.11192300170660019,"adjusted":0.11192300170660019,"volume":33588717,"complete":true},{"date":"2025-10-29","close":0.11318200081586838,"adjusted":0.11318200081586838,"volume":35689806,"complete":true},{"date":"2025-10-30","close":0.10259400308132172,"adjusted":0.10259400308132172,"volume":39428517,"complete":true},{"date":"2025-10-31","close":0.10630200058221817,"adjusted":0.10630200058221817,"volume":25878823,"complete":true},{"date":"2025-11-01","close":0.10897599905729294,"adjusted":0.10897599905729294,"volume":21728174,"complete":true},{"date":"2025-11-02","close":0.10913000255823135,"adjusted":0.10913000255823135,"volume":20570664,"complete":true},{"date":"2025-11-03","close":0.09396900236606598,"adjusted":0.09396900236606598,"volume":46820192,"complete":true},{"date":"2025-11-04","close":0.09205500036478043,"adjusted":0.09205500036478043,"volume":53301850,"complete":true},{"date":"2025-11-05","close":0.09451799839735031,"adjusted":0.09451799839735031,"volume":31144762,"complete":true},{"date":"2025-11-06","close":0.09052199870347977,"adjusted":0.09052199870347977,"volume":29675049,"complete":true},{"date":"2025-11-07","close":0.10994499921798706,"adjusted":0.10994499921798706,"volume":63035356,"complete":true},{"date":"2025-11-08","close":0.10314799845218658,"adjusted":0.10314799845218658,"volume":40879847,"complete":true},{"date":"2025-11-09","close":0.10549899935722351,"adjusted":0.10549899935722351,"volume":31890871,"complete":true},{"date":"2025-11-10","close":0.10898000001907349,"adjusted":0.10898000001907349,"volume":37579088,"complete":true},{"date":"2025-11-11","close":0.10046999901533127,"adjusted":0.10046999901533127,"volume":33850010,"complete":true},{"date":"2025-11-12","close":0.09948199987411499,"adjusted":0.09948199987411499,"volume":33703087,"complete":true},{"date":"2025-11-13","close":0.09633299708366394,"adjusted":0.09633299708366394,"volume":35278068,"complete":true},{"date":"2025-11-14","close":0.09017200022935867,"adjusted":0.09017200022935867,"volume":40340594,"complete":true},{"date":"2025-11-15","close":0.09159799665212631,"adjusted":0.09159799665212631,"volume":22584359,"complete":true},{"date":"2025-11-16","close":0.08820900321006775,"adjusted":0.08820900321006775,"volume":27502897,"complete":true},{"date":"2025-11-17","close":0.08442600071430206,"adjusted":0.08442600071430206,"volume":35227142,"complete":true},{"date":"2025-11-18","close":0.08743699640035629,"adjusted":0.08743699640035629,"volume":32196858,"complete":true},{"date":"2025-11-19","close":0.08407899737358093,"adjusted":0.08407899737358093,"volume":33991644,"complete":true},{"date":"2025-11-20","close":0.0807339996099472,"adjusted":0.0807339996099472,"volume":34739602,"complete":true},{"date":"2025-11-21","close":0.07421699911355972,"adjusted":0.07421699911355972,"volume":47652781,"complete":true},{"date":"2025-11-22","close":0.0728129968047142,"adjusted":0.0728129968047142,"volume":19763150,"complete":true},{"date":"2025-11-23","close":0.07214000076055527,"adjusted":0.07214000076055527,"volume":20388103,"complete":true},{"date":"2025-11-24","close":0.07740599662065506,"adjusted":0.07740599662065506,"volume":28776126,"complete":true},{"date":"2025-11-25","close":0.0778380036354065,"adjusted":0.0778380036354065,"volume":20321491,"complete":true},{"date":"2025-11-26","close":0.07913800328969955,"adjusted":0.07913800328969955,"volume":20199148,"complete":true},{"date":"2025-11-27","close":0.07659000158309937,"adjusted":0.07659000158309937,"volume":25665213,"complete":true},{"date":"2025-11-28","close":0.07579000294208527,"adjusted":0.07579000294208527,"volume":18980079,"complete":true},{"date":"2025-11-29","close":0.07547400146722794,"adjusted":0.07547400146722794,"volume":13021638,"complete":true},{"date":"2025-11-30","close":0.07357099652290344,"adjusted":0.07357099652290344,"volume":15502500,"complete":true},{"date":"2025-12-01","close":0.06763900071382523,"adjusted":0.06763900071382523,"volume":38645743,"complete":true},{"date":"2025-12-02","close":0.07246000319719315,"adjusted":0.07246000319719315,"volume":23527713,"complete":true},{"date":"2025-12-03","close":0.07495500147342682,"adjusted":0.07495500147342682,"volume":21017849,"complete":true},{"date":"2025-12-04","close":0.07187499850988388,"adjusted":0.07187499850988388,"volume":19714334,"complete":true},{"date":"2025-12-05","close":0.0683709979057312,"adjusted":0.0683709979057312,"volume":24479770,"complete":true},{"date":"2025-12-06","close":0.06943900138139725,"adjusted":0.06943900138139725,"volume":13529762,"complete":true},{"date":"2025-12-07","close":0.06725499778985977,"adjusted":0.06725499778985977,"volume":17326463,"complete":true},{"date":"2025-12-08","close":0.06919500231742859,"adjusted":0.06919500231742859,"volume":20019073,"complete":true},{"date":"2025-12-09","close":0.07073699682950974,"adjusted":0.07073699682950974,"volume":24464879,"complete":true},{"date":"2025-12-10","close":0.06829500198364258,"adjusted":0.06829500198364258,"volume":20808621,"complete":true},{"date":"2025-12-11","close":0.06503999978303909,"adjusted":0.06503999978303909,"volume":25432387,"complete":true},{"date":"2025-12-12","close":0.06376700103282928,"adjusted":0.06376700103282928,"volume":39346178,"complete":true},{"date":"2025-12-13","close":0.06527700275182724,"adjusted":0.06527700275182724,"volume":14172487,"complete":true},{"date":"2025-12-14","close":0.061129000037908554,"adjusted":0.061129000037908554,"volume":12884483,"complete":true},{"date":"2025-12-15","close":0.0591140016913414,"adjusted":0.0591140016913414,"volume":17717826,"complete":true},{"date":"2025-12-16","close":0.06012199819087982,"adjusted":0.06012199819087982,"volume":15929246,"complete":true},{"date":"2025-12-17","close":0.056352999061346054,"adjusted":0.056352999061346054,"volume":18719546,"complete":true},{"date":"2025-12-18","close":0.05449499934911728,"adjusted":0.05449499934911728,"volume":20066965,"complete":true},{"date":"2025-12-19","close":0.05813699960708618,"adjusted":0.05813699960708618,"volume":16706780,"complete":true},{"date":"2025-12-20","close":0.06111299991607666,"adjusted":0.06111299991607666,"volume":14732791,"complete":true},{"date":"2025-12-21","close":0.0594870001077652,"adjusted":0.0594870001077652,"volume":12490546,"complete":true},{"date":"2025-12-22","close":0.05890500172972679,"adjusted":0.05890500172972679,"volume":13507686,"complete":true},{"date":"2025-12-23","close":0.05831800028681755,"adjusted":0.05831800028681755,"volume":11784931,"complete":true},{"date":"2025-12-24","close":0.05855400115251541,"adjusted":0.05855400115251541,"volume":11218014,"complete":true},{"date":"2025-12-25","close":0.05877399817109108,"adjusted":0.05877399817109108,"volume":12156858,"complete":true},{"date":"2025-12-26","close":0.059579998254776,"adjusted":0.059579998254776,"volume":11981496,"complete":true},{"date":"2025-12-27","close":0.06156399846076965,"adjusted":0.06156399846076965,"volume":9706577,"complete":true},{"date":"2025-12-28","close":0.060819998383522034,"adjusted":0.060819998383522034,"volume":10951989,"complete":true},{"date":"2025-12-29","close":0.058570001274347305,"adjusted":0.058570001274347305,"volume":16599588,"complete":true},{"date":"2025-12-30","close":0.058483999222517014,"adjusted":0.058483999222517014,"volume":11616135,"complete":true},{"date":"2025-12-31","close":0.055785998702049255,"adjusted":0.055785998702049255,"volume":14003386,"complete":true},{"date":"2026-01-01","close":0.06192300096154213,"adjusted":0.06192300096154213,"volume":15668708,"complete":true},{"date":"2026-01-02","close":0.06326799839735031,"adjusted":0.06326799839735031,"volume":21365046,"complete":true},{"date":"2026-01-03","close":0.06363199651241302,"adjusted":0.06363199651241302,"volume":14150106,"complete":true},{"date":"2026-01-04","close":0.06763699650764465,"adjusted":0.06763699650764465,"volume":21219958,"complete":true},{"date":"2026-01-05","close":0.07059799879789352,"adjusted":0.07059799879789352,"volume":26361243,"complete":true},{"date":"2026-01-06","close":0.07150900363922119,"adjusted":0.07150900363922119,"volume":26540853,"complete":true},{"date":"2026-01-07","close":0.0680060014128685,"adjusted":0.0680060014128685,"volume":16769089,"complete":true},{"date":"2026-01-08","close":0.06696700304746628,"adjusted":0.06696700304746628,"volume":16976131,"complete":true},{"date":"2026-01-09","close":0.06718800216913223,"adjusted":0.06718800216913223,"volume":20724819,"complete":true},{"date":"2026-01-10","close":0.06712900102138519,"adjusted":0.06712900102138519,"volume":16173051,"complete":true},{"date":"2026-01-11","close":0.06624200195074081,"adjusted":0.06624200195074081,"volume":12081204,"complete":true},{"date":"2026-01-12","close":0.06438300013542175,"adjusted":0.06438300013542175,"volume":16779042,"complete":true},{"date":"2026-01-13","close":0.07082799822092056,"adjusted":0.07082799822092056,"volume":20740751,"complete":true},{"date":"2026-01-14","close":0.06956200301647186,"adjusted":0.06956200301647186,"volume":25002386,"complete":true},{"date":"2026-01-15","close":0.06471099704504013,"adjusted":0.06471099704504013,"volume":17458365,"complete":true},{"date":"2026-01-16","close":0.06685499846935272,"adjusted":0.06685499846935272,"volume":14515102,"complete":true},{"date":"2026-01-17","close":0.06634499877691269,"adjusted":0.06634499877691269,"volume":13114237,"complete":true},{"date":"2026-01-18","close":0.06203300133347511,"adjusted":0.06203300133347511,"volume":13726122,"complete":true},{"date":"2026-01-19","close":0.06017500162124634,"adjusted":0.06017500162124634,"volume":22899064,"complete":true},{"date":"2026-01-20","close":0.055768001824617386,"adjusted":0.055768001824617386,"volume":17507131,"complete":true},{"date":"2026-01-21","close":0.05758700147271156,"adjusted":0.05758700147271156,"volume":16741570,"complete":true},{"date":"2026-01-22","close":0.05694099888205528,"adjusted":0.05694099888205528,"volume":12826948,"complete":true},{"date":"2026-01-23","close":0.05744199827313423,"adjusted":0.05744199827313423,"volume":17288882,"complete":true},{"date":"2026-01-24","close":0.058788999915122986,"adjusted":0.058788999915122986,"volume":9649924,"complete":true},{"date":"2026-01-25","close":0.05643000081181526,"adjusted":0.05643000081181526,"volume":21518232,"complete":true},{"date":"2026-01-26","close":0.05842899903655052,"adjusted":0.05842899903655052,"volume":14563286,"complete":true},{"date":"2026-01-27","close":0.062022000551223755,"adjusted":0.062022000551223755,"volume":60585996,"complete":true},{"date":"2026-01-28","close":0.06432899832725525,"adjusted":0.06432899832725525,"volume":53233087,"complete":true},{"date":"2026-01-29","close":0.060617998242378235,"adjusted":0.060617998242378235,"volume":43415861,"complete":true},{"date":"2026-01-30","close":0.059356000274419785,"adjusted":0.059356000274419785,"volume":33389124,"complete":true},{"date":"2026-01-31","close":0.05279599875211716,"adjusted":0.05279599875211716,"volume":34136399,"complete":true},{"date":"2026-02-01","close":0.05099700018763542,"adjusted":0.05099700018763542,"volume":21152824,"complete":true},{"date":"2026-02-02","close":0.05099700018763542,"adjusted":0.05099700018763542,"volume":21152824,"complete":true},{"date":"2026-02-03","close":0.049814000725746155,"adjusted":0.049814000725746155,"volume":26756451,"complete":true},{"date":"2026-02-04","close":0.049320999532938004,"adjusted":0.049320999532938004,"volume":24208669,"complete":true},{"date":"2026-02-05","close":0.03999900072813034,"adjusted":0.03999900072813034,"volume":42703698,"complete":true},{"date":"2026-02-06","close":0.047600001096725464,"adjusted":0.047600001096725464,"volume":54363965,"complete":true},{"date":"2026-02-07","close":0.046695999801158905,"adjusted":0.046695999801158905,"volume":24646200,"complete":true},{"date":"2026-02-08","close":0.045843999832868576,"adjusted":0.045843999832868576,"volume":14966714,"complete":true},{"date":"2026-02-09","close":0.045788999646902084,"adjusted":0.045788999646902084,"volume":17547625,"complete":true},{"date":"2026-02-10","close":0.044815998524427414,"adjusted":0.044815998524427414,"volume":14268723,"complete":true},{"date":"2026-02-11","close":0.04380999878048897,"adjusted":0.04380999878048897,"volume":17231158,"complete":true},{"date":"2026-02-12","close":0.04669100046157837,"adjusted":0.04669100046157837,"volume":22905393,"complete":true},{"date":"2026-02-13","close":0.04944499954581261,"adjusted":0.04944499954581261,"volume":27745475,"complete":true},{"date":"2026-02-14","close":0.05839800089597702,"adjusted":0.05839800089597702,"volume":134787039,"complete":true},{"date":"2026-02-15","close":0.057245999574661255,"adjusted":0.057245999574661255,"volume":35382033,"complete":true},{"date":"2026-02-16","close":0.05695800110697746,"adjusted":0.05695800110697746,"volume":23631985,"complete":true},{"date":"2026-02-17","close":0.05660400167107582,"adjusted":0.05660400167107582,"volume":15202420,"complete":true},{"date":"2026-02-18","close":0.053516000509262085,"adjusted":0.053516000509262085,"volume":16589347,"complete":true},{"date":"2026-02-19","close":0.05288900062441826,"adjusted":0.05288900062441826,"volume":14808764,"complete":true},{"date":"2026-02-20","close":0.05410199984908104,"adjusted":0.05410199984908104,"volume":17677498,"complete":true},{"date":"2026-02-21","close":0.05360500141978264,"adjusted":0.05360500141978264,"volume":9957657,"complete":true},{"date":"2026-02-22","close":0.05204100161790848,"adjusted":0.05204100161790848,"volume":9149626,"complete":true},{"date":"2026-02-23","close":0.0505560003221035,"adjusted":0.0505560003221035,"volume":16124435,"complete":true},{"date":"2026-02-24","close":0.050335999578237534,"adjusted":0.050335999578237534,"volume":12451993,"complete":true},{"date":"2026-02-25","close":0.05408500134944916,"adjusted":0.05408500134944916,"volume":18309913,"complete":true},{"date":"2026-02-26","close":0.05209299921989441,"adjusted":0.05209299921989441,"volume":15299415,"complete":true},{"date":"2026-02-27","close":0.049552999436855316,"adjusted":0.049552999436855316,"volume":14689733,"complete":true},{"date":"2026-02-28","close":0.04920399934053421,"adjusted":0.04920399934053421,"volume":18115675,"complete":true},{"date":"2026-03-01","close":0.047974999994039536,"adjusted":0.047974999994039536,"volume":16356108,"complete":true},{"date":"2026-03-02","close":0.04890900105237961,"adjusted":0.04890900105237961,"volume":17234292,"complete":true},{"date":"2026-03-03","close":0.04861000180244446,"adjusted":0.04861000180244446,"volume":13942958,"complete":true},{"date":"2026-03-04","close":0.05061899870634079,"adjusted":0.05061899870634079,"volume":19420879,"complete":true},{"date":"2026-03-05","close":0.049244001507759094,"adjusted":0.049244001507759094,"volume":13234863,"complete":true},{"date":"2026-03-06","close":0.047623999416828156,"adjusted":0.047623999416828156,"volume":10827178,"complete":true},{"date":"2026-03-07","close":0.046268999576568604,"adjusted":0.046268999576568604,"volume":7967428,"complete":true},{"date":"2026-03-08","close":0.04565899819135666,"adjusted":0.04565899819135666,"volume":10312544,"complete":true},{"date":"2026-03-09","close":0.04668699949979782,"adjusted":0.04668699949979782,"volume":12262894,"complete":true},{"date":"2026-03-10","close":0.046300001442432404,"adjusted":0.046300001442432404,"volume":11217302,"complete":true},{"date":"2026-03-11","close":0.04688800126314163,"adjusted":0.04688800126314163,"volume":11408342,"complete":true},{"date":"2026-03-12","close":0.047641001641750336,"adjusted":0.047641001641750336,"volume":11419763,"complete":true},{"date":"2026-03-13","close":0.048156000673770905,"adjusted":0.048156000673770905,"volume":14516041,"complete":true},{"date":"2026-03-14","close":0.04853300005197525,"adjusted":0.04853300005197525,"volume":11057341,"complete":true},{"date":"2026-03-15","close":0.04843800142407417,"adjusted":0.04843800142407417,"volume":12416736,"complete":true},{"date":"2026-03-16","close":0.05037799850106239,"adjusted":0.05037799850106239,"volume":15358302,"complete":true},{"date":"2026-03-17","close":0.049844998866319656,"adjusted":0.049844998866319656,"volume":13431508,"complete":true},{"date":"2026-03-18","close":0.04703199863433838,"adjusted":0.04703199863433838,"volume":12357385,"complete":true},{"date":"2026-03-19","close":0.044899001717567444,"adjusted":0.044899001717567444,"volume":13762226,"complete":true},{"date":"2026-03-20","close":0.043418001383543015,"adjusted":0.043418001383543015,"volume":15779055,"complete":true},{"date":"2026-03-21","close":0.04164699837565422,"adjusted":0.04164699837565422,"volume":9441555,"complete":true},{"date":"2026-03-22","close":0.03839400038123131,"adjusted":0.03839400038123131,"volume":25957526,"complete":true},{"date":"2026-03-23","close":0.04029500111937523,"adjusted":0.04029500111937523,"volume":19517340,"complete":true},{"date":"2026-03-24","close":0.04019299894571304,"adjusted":0.04019299894571304,"volume":14008064,"complete":true},{"date":"2026-03-25","close":0.0402120016515255,"adjusted":0.0402120016515255,"volume":14104131,"complete":true},{"date":"2026-03-26","close":0.039101000875234604,"adjusted":0.039101000875234604,"volume":11713728,"complete":true},{"date":"2026-03-27","close":0.037415001541376114,"adjusted":0.037415001541376114,"volume":11237994,"complete":true},{"date":"2026-03-28","close":0.03764000162482262,"adjusted":0.03764000162482262,"volume":9586246,"complete":true},{"date":"2026-03-29","close":0.03710100054740906,"adjusted":0.03710100054740906,"volume":7503857,"complete":true},{"date":"2026-03-30","close":0.03810400143265724,"adjusted":0.03810400143265724,"volume":9068859,"complete":true},{"date":"2026-03-31","close":0.03909900039434433,"adjusted":0.03909900039434433,"volume":10984536,"complete":true},{"date":"2026-04-01","close":0.03926299884915352,"adjusted":0.03926299884915352,"volume":10533714,"complete":true},{"date":"2026-04-02","close":0.0402350015938282,"adjusted":0.0402350015938282,"volume":19909740,"complete":true},{"date":"2026-04-03","close":0.040821000933647156,"adjusted":0.040821000933647156,"volume":17218162,"complete":true},{"date":"2026-04-04","close":0.04084400087594986,"adjusted":0.04084400087594986,"volume":9476907,"complete":true},{"date":"2026-04-05","close":0.040045998990535736,"adjusted":0.040045998990535736,"volume":8970452,"complete":true},{"date":"2026-04-06","close":0.04029199853539467,"adjusted":0.04029199853539467,"volume":10708937,"complete":true},{"date":"2026-04-07","close":0.044248998165130615,"adjusted":0.044248998165130615,"volume":15710698,"complete":true},{"date":"2026-04-08","close":0.04300300031900406,"adjusted":0.04300300031900406,"volume":19622150,"complete":true},{"date":"2026-04-09","close":0.047818999737501144,"adjusted":0.047818999737501144,"volume":27608589,"complete":true},{"date":"2026-04-10","close":0.047676000744104385,"adjusted":0.047676000744104385,"volume":21577092,"complete":true},{"date":"2026-04-11","close":0.04554300010204315,"adjusted":0.04554300010204315,"volume":11631100,"complete":true},{"date":"2026-04-12","close":0.0432949997484684,"adjusted":0.0432949997484684,"volume":9416834,"complete":true},{"date":"2026-04-13","close":0.04426100105047226,"adjusted":0.04426100105047226,"volume":11507908,"complete":true},{"date":"2026-04-14","close":0.042865000665187836,"adjusted":0.042865000665187836,"volume":12698871,"complete":true},{"date":"2026-04-15","close":0.04528199881315231,"adjusted":0.04528199881315231,"volume":11903006,"complete":true},{"date":"2026-04-16","close":0.0491040013730526,"adjusted":0.0491040013730526,"volume":19032519,"complete":true},{"date":"2026-04-17","close":0.04769499972462654,"adjusted":0.04769499972462654,"volume":14777384,"complete":true},{"date":"2026-04-18","close":0.04576199874281883,"adjusted":0.04576199874281883,"volume":11831445,"complete":true},{"date":"2026-04-19","close":0.04344499856233597,"adjusted":0.04344499856233597,"volume":10590238,"complete":true},{"date":"2026-04-20","close":0.045049998909235,"adjusted":0.045049998909235,"volume":8926216,"complete":true},{"date":"2026-04-21","close":0.04545599967241287,"adjusted":0.04545599967241287,"volume":8267905,"complete":true},{"date":"2026-04-22","close":0.046727001667022705,"adjusted":0.046727001667022705,"volume":18413040,"complete":true},{"date":"2026-04-23","close":0.051764000207185745,"adjusted":0.051764000207185745,"volume":25073732,"complete":true},{"date":"2026-04-24","close":0.05066400021314621,"adjusted":0.05066400021314621,"volume":23990822,"complete":true},{"date":"2026-04-25","close":0.04900899901986122,"adjusted":0.04900899901986122,"volume":9806188,"complete":true},{"date":"2026-04-26","close":0.049623001366853714,"adjusted":0.049623001366853714,"volume":9504432,"complete":true},{"date":"2026-04-27","close":0.04844300076365471,"adjusted":0.04844300076365471,"volume":9842803,"complete":true},{"date":"2026-04-28","close":0.04772999882698059,"adjusted":0.04772999882698059,"volume":7907117,"complete":true},{"date":"2026-04-29","close":0.04674699902534485,"adjusted":0.04674699902534485,"volume":10295368,"complete":true},{"date":"2026-04-30","close":0.046427998691797256,"adjusted":0.046427998691797256,"volume":6893027,"complete":true},{"date":"2026-05-01","close":0.04676299914717674,"adjusted":0.04676299914717674,"volume":8193047,"complete":true},{"date":"2026-05-02","close":0.04954500123858452,"adjusted":0.04954500123858452,"volume":10244436,"complete":true},{"date":"2026-05-03","close":0.049024999141693115,"adjusted":0.049024999141693115,"volume":8809278,"complete":true},{"date":"2026-05-04","close":0.04868999868631363,"adjusted":0.04868999868631363,"volume":11139432,"complete":true},{"date":"2026-05-05","close":0.04962199926376343,"adjusted":0.04962199926376343,"volume":10655470,"complete":true},{"date":"2026-05-06","close":0.05174599960446358,"adjusted":0.05174599960446358,"volume":17521087,"complete":true},{"date":"2026-05-07","close":0.05240499973297119,"adjusted":0.05240499973297119,"volume":14640669,"complete":true},{"date":"2026-05-08","close":0.05973200127482414,"adjusted":0.05973200127482414,"volume":28230403,"complete":true},{"date":"2026-05-09","close":0.058625999838113785,"adjusted":0.058625999838113785,"volume":27109514,"complete":true},{"date":"2026-05-10","close":0.0594400018453598,"adjusted":0.0594400018453598,"volume":18935421,"complete":true},{"date":"2026-05-11","close":0.05832299962639809,"adjusted":0.05832299962639809,"volume":12546265,"complete":true},{"date":"2026-05-12","close":0.054124001413583755,"adjusted":0.054124001413583755,"volume":12192525,"complete":true},{"date":"2026-05-13","close":0.050912000238895416,"adjusted":0.050912000238895416,"volume":12699521,"complete":true},{"date":"2026-05-14","close":0.050544001162052155,"adjusted":0.050544001162052155,"volume":17260806,"complete":true},{"date":"2026-05-15","close":0.04650900140404701,"adjusted":0.04650900140404701,"volume":14005041,"complete":true},{"date":"2026-05-16","close":0.04475200176239014,"adjusted":0.04475200176239014,"volume":10878868,"complete":true},{"date":"2026-05-17","close":0.04363999888300896,"adjusted":0.04363999888300896,"volume":9045012,"complete":true},{"date":"2026-05-18","close":0.04432399943470955,"adjusted":0.04432399943470955,"volume":10766371,"complete":true},{"date":"2026-05-19","close":0.03895999863743782,"adjusted":0.03895999863743782,"volume":29062989,"complete":true},{"date":"2026-05-20","close":0.04233499988913536,"adjusted":0.04233499988913536,"volume":25865694,"complete":true},{"date":"2026-05-21","close":0.042493000626564026,"adjusted":0.042493000626564026,"volume":14305122,"complete":true},{"date":"2026-05-22","close":0.03971099853515625,"adjusted":0.03971099853515625,"volume":12813754,"complete":true},{"date":"2026-05-23","close":0.042103998363018036,"adjusted":0.042103998363018036,"volume":12307172,"complete":true},{"date":"2026-05-24","close":0.04123599827289581,"adjusted":0.04123599827289581,"volume":8073503,"complete":true},{"date":"2026-05-25","close":0.041179001331329346,"adjusted":0.041179001331329346,"volume":9749598,"complete":true},{"date":"2026-05-26","close":0.040254998952150345,"adjusted":0.040254998952150345,"volume":9799243,"complete":true},{"date":"2026-05-27","close":0.040024999529123306,"adjusted":0.040024999529123306,"volume":13132495,"complete":true},{"date":"2026-05-28","close":0.038899000734090805,"adjusted":0.038899000734090805,"volume":13239020,"complete":true},{"date":"2026-05-29","close":0.040497999638319016,"adjusted":0.040497999638319016,"volume":31010470,"complete":true},{"date":"2026-05-30","close":0.042169999331235886,"adjusted":0.042169999331235886,"volume":13089883,"complete":true},{"date":"2026-05-31","close":0.041134998202323914,"adjusted":0.041134998202323914,"volume":9896577,"complete":true},{"date":"2026-06-01","close":0.04222499951720238,"adjusted":0.04222499951720238,"volume":14211234,"complete":true},{"date":"2026-06-02","close":0.03836100175976753,"adjusted":0.03836100175976753,"volume":14597061,"complete":true},{"date":"2026-06-03","close":0.03698499873280525,"adjusted":0.03698499873280525,"volume":13985661,"complete":true},{"date":"2026-06-04","close":0.034428998827934265,"adjusted":0.034428998827934265,"volume":18549890,"complete":true},{"date":"2026-06-05","close":0.03166700154542923,"adjusted":0.03166700154542923,"volume":16175910,"complete":true},{"date":"2026-06-06","close":0.031275998800992966,"adjusted":0.031275998800992966,"volume":8485243,"complete":true},{"date":"2026-06-07","close":0.03183700144290924,"adjusted":0.03183700144290924,"volume":9118206,"complete":true},{"date":"2026-06-08","close":0.03145600110292435,"adjusted":0.03145600110292435,"volume":8585925,"complete":true},{"date":"2026-06-09","close":0.031690001487731934,"adjusted":0.031690001487731934,"volume":10102691,"complete":true},{"date":"2026-06-10","close":0.031069999560713768,"adjusted":0.031069999560713768,"volume":12798950,"complete":true},{"date":"2026-06-11","close":0.03785200044512749,"adjusted":0.03785200044512749,"volume":46329284,"complete":true},{"date":"2026-06-12","close":0.037021998316049576,"adjusted":0.037021998316049576,"volume":27936325,"complete":true},{"date":"2026-06-13","close":0.037953998893499374,"adjusted":0.037953998893499374,"volume":16858390,"complete":true},{"date":"2026-06-14","close":0.03940200060606003,"adjusted":0.03940200060606003,"volume":27801270,"complete":true},{"date":"2026-06-15","close":0.038791000843048096,"adjusted":0.038791000843048096,"volume":17192569,"complete":true},{"date":"2026-06-16","close":0.03901999816298485,"adjusted":0.03901999816298485,"volume":13678187,"complete":true},{"date":"2026-06-17","close":0.03888300061225891,"adjusted":0.03888300061225891,"volume":16485781,"complete":true},{"date":"2026-06-18","close":0.035805001854896545,"adjusted":0.035805001854896545,"volume":15113858,"complete":true},{"date":"2026-06-19","close":0.03589500114321709,"adjusted":0.03589500114321709,"volume":9236275,"complete":true},{"date":"2026-06-20","close":0.03643200173974037,"adjusted":0.03643200173974037,"volume":12873971,"complete":true},{"date":"2026-06-21","close":0.035666000097990036,"adjusted":0.035666000097990036,"volume":11458656,"complete":true},{"date":"2026-06-22","close":0.036559998989105225,"adjusted":0.036559998989105225,"volume":16517488,"complete":true},{"date":"2026-06-23","close":0.03510399907827377,"adjusted":0.03510399907827377,"volume":11367586,"complete":true},{"date":"2026-06-24","close":0.0337969996035099,"adjusted":0.0337969996035099,"volume":13329964,"complete":true},{"date":"2026-06-25","close":0.032345000654459,"adjusted":0.032345000654459,"volume":12815092,"complete":true},{"date":"2026-06-26","close":0.03429599851369858,"adjusted":0.03429599851369858,"volume":14263531,"complete":true},{"date":"2026-06-27","close":0.03347599878907204,"adjusted":0.03347599878907204,"volume":11102233,"complete":true},{"date":"2026-06-28","close":0.03365499898791313,"adjusted":0.03365499898791313,"volume":7451006,"complete":true},{"date":"2026-06-29","close":0.03600899875164032,"adjusted":0.03600899875164032,"volume":23092369,"complete":true},{"date":"2026-06-30","close":0.03738600015640259,"adjusted":0.03738600015640259,"volume":82496759,"complete":true},{"date":"2026-07-01","close":0.0375950001180172,"adjusted":0.0375950001180172,"volume":43970083,"complete":true},{"date":"2026-07-02","close":0.038722001016139984,"adjusted":0.038722001016139984,"volume":40078461,"complete":true},{"date":"2026-07-03","close":0.03926600143313408,"adjusted":0.03926600143313408,"volume":18228686,"complete":true},{"date":"2026-07-04","close":0.03822200000286102,"adjusted":0.03822200000286102,"volume":13729359,"complete":true},{"date":"2026-07-05","close":0.04038799926638603,"adjusted":0.04038799926638603,"volume":33680296,"complete":true},{"date":"2026-07-06","close":0.045343998819589615,"adjusted":0.045343998819589615,"volume":76094115,"complete":true},{"date":"2026-07-07","close":0.04289200156927109,"adjusted":0.04289200156927109,"volume":28061449,"complete":true},{"date":"2026-07-08","close":0.04367800056934357,"adjusted":0.04367800056934357,"volume":25961013,"complete":true},{"date":"2026-07-09","close":0.04540099948644638,"adjusted":0.04540099948644638,"volume":20806577,"complete":true},{"date":"2026-07-10","close":0.04751000180840492,"adjusted":0.04751000180840492,"volume":19957198,"complete":true},{"date":"2026-07-11","close":0.046813998371362686,"adjusted":0.046813998371362686,"volume":24829092,"complete":true},{"date":"2026-07-12","close":0.04804600030183792,"adjusted":0.04804600030183792,"volume":15239587,"complete":true},{"date":"2026-07-13","close":0.04721599817276001,"adjusted":0.04721599817276001,"volume":23108976,"complete":true},{"date":"2026-07-14","close":0.046817000955343246,"adjusted":0.046817000955343246,"volume":17144189,"complete":true},{"date":"2026-07-15","close":0.04773600026965141,"adjusted":0.04773600026965141,"volume":24014383,"complete":true},{"date":"2026-07-16","close":0.05030300095677376,"adjusted":0.05030300095677376,"volume":38507198,"complete":true},{"date":"2026-07-17","close":0.04841800034046173,"adjusted":0.04841800034046173,"volume":22959209,"complete":true},{"date":"2026-07-18","close":0.04863300174474716,"adjusted":0.04863300174474716,"volume":16550418,"complete":true},{"date":"2026-07-19","close":0.04849199950695038,"adjusted":0.04849199950695038,"volume":13115383,"complete":true},{"date":"2026-07-20","close":0.04762500151991844,"adjusted":0.04762500151991844,"volume":20689668,"complete":true},{"date":"2026-07-21","close":0.04726700112223625,"adjusted":0.04726700112223625,"volume":16288090,"complete":true},{"date":"2026-07-22","close":0.04849899932742119,"adjusted":0.04849899932742119,"volume":13334037,"complete":true},{"date":"2026-07-23","close":0.045899998396635056,"adjusted":0.045899998396635056,"volume":12233847,"complete":true},{"date":"2026-07-24","close":0.04401800036430359,"adjusted":0.04401800036430359,"volume":13318124,"complete":true},{"date":"2026-07-25","close":0.042615000158548355,"adjusted":0.042615000158548355,"volume":10680576,"complete":true},{"date":"2026-07-26","close":0.04353500157594681,"adjusted":0.04353500157594681,"volume":11051752,"complete":true},{"date":"2026-07-27","close":0.044169001281261444,"adjusted":0.044169001281261444,"volume":20139232,"complete":true},{"date":"2026-07-28","close":0.0408720001578331,"adjusted":0.0408720001578331,"volume":14714100,"complete":true},{"date":"2026-07-29","close":0.039838001132011414,"adjusted":0.039838001132011414,"volume":15355173,"complete":true},{"date":"2026-07-30","close":0.040789999067783356,"adjusted":0.040789999067783356,"volume":13678036,"complete":true},{"date":"2026-07-31","close":0.040242999792099,"adjusted":0.040242999792099,"volume":14037152,"complete":true},{"date":"2026-08-01","close":0.03897099941968918,"adjusted":0.03897099941968918,"volume":8183126,"complete":true},{"date":"2026-08-02","close":0.03923000022768974,"adjusted":0.03923000022768974,"volume":10492406,"complete":true},{"date":"2026-08-03","close":0.039138998836278915,"adjusted":0.039138998836278915,"volume":10514830,"complete":true},{"date":"2026-08-04","close":0.03988499939441681,"adjusted":0.03988499939441681,"volume":10715573,"complete":true},{"date":"2026-08-05","close":0.039232999086380005,"adjusted":0.039232999086380005,"volume":9741914,"complete":true},{"date":"2026-08-06","close":0.03861699998378754,"adjusted":0.03861699998378754,"volume":9955959,"complete":true},{"date":"2026-08-07","close":0.038054000586271286,"adjusted":0.038054000586271286,"volume":8665898,"complete":true},{"date":"2026-08-08","close":0.04016000032424927,"adjusted":0.04016000032424927,"volume":10605358,"complete":true},{"date":"2026-08-09","close":0.04171400144696236,"adjusted":0.04171400144696236,"volume":19405265,"complete":true},{"date":"2026-08-10","close":0.04264499992132187,"adjusted":0.04264499992132187,"volume":12545157,"complete":true},{"date":"2026-08-11","close":0.04192100092768669,"adjusted":0.04192100092768669,"volume":11297075,"complete":true},{"date":"2026-08-12","close":0.040029000490903854,"adjusted":0.040029000490903854,"volume":13594945,"complete":true},{"date":"2026-08-13","close":0.04012399911880493,"adjusted":0.04012399911880493,"volume":10745210,"complete":true},{"date":"2026-08-14","close":0.0393109992146492,"adjusted":0.0393109992146492,"volume":11008472,"complete":true},{"date":"2026-08-15","close":0.039329998195171356,"adjusted":0.039329998195171356,"volume":6901077,"complete":true},{"date":"2026-08-16","close":0.03851800039410591,"adjusted":0.03851800039410591,"volume":5807802,"complete":true},{"date":"2026-08-17","close":0.03853699937462807,"adjusted":0.03853699937462807,"volume":7060330,"complete":true},{"date":"2026-08-18","close":0.03845899924635887,"adjusted":0.03845899924635887,"volume":7235273,"complete":true},{"date":"2026-08-19","close":0.0420290008187294,"adjusted":0.0420290008187294,"volume":13273442,"complete":true},{"date":"2026-08-20","close":0.04431400075554848,"adjusted":0.04431400075554848,"volume":45275724,"complete":true},{"date":"2026-08-21","close":0.048822999000549316,"adjusted":0.048822999000549316,"volume":168068311,"complete":true},{"date":"2026-08-22","close":0.05217999964952469,"adjusted":0.05217999964952469,"volume":1067171335,"complete":true},{"date":"2026-08-23","close":0.0518530011177063,"adjusted":0.0518530011177063,"volume":89522231,"complete":true},{"date":"2026-08-24","close":0.049646999686956406,"adjusted":0.049646999686956406,"volume":519516657,"complete":true},{"date":"2026-08-25","close":0.049685999751091,"adjusted":0.049685999751091,"volume":70632674,"complete":true},{"date":"2026-08-26","close":0.049917999655008316,"adjusted":0.049917999655008316,"volume":159689823,"complete":true},{"date":"2026-08-27","close":0.04903800040483475,"adjusted":0.04903800040483475,"volume":554928952,"complete":true},{"date":"2026-08-28","close":0.04771700128912926,"adjusted":0.04771700128912926,"volume":21769671,"complete":true},{"date":"2026-08-29","close":0.0482419990003109,"adjusted":0.0482419990003109,"volume":11072219,"complete":true},{"date":"2026-08-30","close":0.04707900062203407,"adjusted":0.04707900062203407,"volume":16693821,"complete":true},{"date":"2026-08-31","close":0.04949599876999855,"adjusted":0.04949599876999855,"volume":14788424,"complete":true},{"date":"2026-09-01","close":0.05217599868774414,"adjusted":0.05217599868774414,"volume":22923165,"complete":true},{"date":"2026-09-02","close":0.057371001690626144,"adjusted":0.057371001690626144,"volume":49642077,"complete":true},{"date":"2026-09-03","close":0.05565499886870384,"adjusted":0.05565499886870384,"volume":29964326,"complete":true},{"date":"2026-09-04","close":0.05446099862456322,"adjusted":0.05446099862456322,"volume":27210323,"complete":true},{"date":"2026-09-05","close":0.055156998336315155,"adjusted":0.055156998336315155,"volume":12964126,"complete":true},{"date":"2026-09-06","close":0.056171998381614685,"adjusted":0.056171998381614685,"volume":21491837,"complete":true},{"date":"2026-09-07","close":0.05415400117635727,"adjusted":0.05415400117635727,"volume":18071551,"complete":true},{"date":"2026-09-08","close":0.053394000977277756,"adjusted":0.053394000977277756,"volume":13388575,"complete":true},{"date":"2026-09-09","close":0.052202001214027405,"adjusted":0.052202001214027405,"volume":27191411,"complete":true},{"date":"2026-09-10","close":0.051058001816272736,"adjusted":0.051058001816272736,"volume":15348904,"complete":true},{"date":"2026-09-11","close":0.050857000052928925,"adjusted":0.050857000052928925,"volume":14341583,"complete":true},{"date":"2026-09-12","close":0.05490399897098541,"adjusted":0.05490399897098541,"volume":14344004,"complete":true},{"date":"2026-09-13","close":0.05616699904203415,"adjusted":0.05616699904203415,"volume":17634912,"complete":true},{"date":"2026-09-14","close":0.05597500130534172,"adjusted":0.05597500130534172,"volume":15184758,"complete":true},{"date":"2026-09-15","close":0.05275300145149231,"adjusted":0.05275300145149231,"volume":19374524,"complete":true},{"date":"2026-09-16","close":0.052824001759290695,"adjusted":0.052824001759290695,"volume":14261209,"complete":true},{"date":"2026-09-17","close":0.05616199970245361,"adjusted":0.05616199970245361,"volume":17839324,"complete":true},{"date":"2026-09-18","close":0.06016099825501442,"adjusted":0.06016099825501442,"volume":27123889,"complete":true},{"date":"2026-09-19","close":0.06106799840927124,"adjusted":0.06106799840927124,"volume":19824079,"complete":true},{"date":"2026-09-20","close":0.06171900033950806,"adjusted":0.06171900033950806,"volume":22233073,"complete":true},{"date":"2026-09-21","close":0.06346800178289413,"adjusted":0.06346800178289413,"volume":27580957,"complete":true},{"date":"2026-09-22","close":0.06702999770641327,"adjusted":0.06702999770641327,"volume":65521033,"complete":true},{"date":"2026-09-23","close":0.0625540018081665,"adjusted":0.0625540018081665,"volume":47168646,"complete":true},{"date":"2026-09-24","close":0.06831900030374527,"adjusted":0.06831900030374527,"volume":36733703,"complete":true},{"date":"2026-09-25","close":0.07423800230026245,"adjusted":0.07423800230026245,"volume":43154230,"complete":true},{"date":"2026-09-26","close":0.0812230035662651,"adjusted":0.0812230035662651,"volume":41184105,"complete":true},{"date":"2026-09-27","close":0.08353099972009659,"adjusted":0.08353099972009659,"volume":71773014,"complete":true},{"date":"2026-09-28","close":0.08124200254678726,"adjusted":0.08124200254678726,"volume":43326877,"complete":true},{"date":"2026-09-29","close":0.07861699908971786,"adjusted":0.07861699908971786,"volume":31408470,"complete":true},{"date":"2026-09-30","close":0.0771230012178421,"adjusted":0.0771230012178421,"volume":22070273,"complete":true},{"date":"2026-10-01","close":0.0742959976196289,"adjusted":0.0742959976196289,"volume":15970042,"complete":true},{"date":"2026-10-02","close":0.07868000119924545,"adjusted":0.07868000119924545,"volume":23324452,"complete":true},{"date":"2026-10-03","close":0.07809200137853622,"adjusted":0.07809200137853622,"volume":15312700,"complete":true},{"date":"2026-10-04","close":0.07808200269937515,"adjusted":0.07808200269937515,"volume":11427399,"complete":true},{"date":"2026-10-05","close":0.07920899987220764,"adjusted":0.07920899987220764,"volume":20180755,"complete":true},{"date":"2026-10-06","close":0.07581499963998795,"adjusted":0.07581499963998795,"volume":22839312,"complete":true},{"date":"2026-10-07","close":0.0738930031657219,"adjusted":0.0738930031657219,"volume":25287244,"complete":true},{"date":"2026-10-08","close":0.08117800205945969,"adjusted":0.08117800205945969,"volume":90557713,"complete":true},{"date":"2026-10-09","close":0.08038199692964554,"adjusted":0.08038199692964554,"volume":56107690,"complete":true},{"date":"2026-10-11","close":0.07880000025033951,"adjusted":0.07880000025033951,"volume":24644354,"complete":false}],"supply":[{"date":"2023-11-20","value":1500000000.0},{"date":"2023-11-21","value":1500000000.0},{"date":"2023-11-22","value":1500000000.0},{"date":"2023-11-23","value":1500000000.0},{"date":"2023-11-24","value":1500000000.0},{"date":"2023-11-25","value":1500000000.0},{"date":"2023-11-26","value":1500000000.0},{"date":"2023-11-27","value":1500000000.0},{"date":"2023-11-28","value":1500000000.0},{"date":"2023-11-29","value":1500000000.0},{"date":"2023-11-30","value":1500000000.0},{"date":"2023-12-01","value":1500000000.0},{"date":"2023-12-02","value":1500000000.0},{"date":"2023-12-03","value":1500000000.0},{"date":"2023-12-04","value":1500000000.0},{"date":"2023-12-05","value":1500000000.0},{"date":"2023-12-06","value":1500000000.0},{"date":"2023-12-07","value":1500000000.0},{"date":"2023-12-08","value":1500000000.0},{"date":"2023-12-09","value":1500000000.0},{"date":"2023-12-10","value":1500000000.0},{"date":"2023-12-11","value":1500000000.0},{"date":"2023-12-12","value":1500000000.0},{"date":"2023-12-13","value":1500000000.0},{"date":"2023-12-14","value":1500000000.0},{"date":"2023-12-15","value":1500000000.0},{"date":"2023-12-16","value":1500000000.0},{"date":"2023-12-17","value":1500000000.0},{"date":"2023-12-18","value":1500000000.0},{"date":"2023-12-19","value":1500000000.0},{"date":"2023-12-20","value":1500000000.0},{"date":"2023-12-21","value":1500000000.0},{"date":"2023-12-22","value":1500000000.0},{"date":"2023-12-23","value":1500000000.0},{"date":"2023-12-24","value":1500000000.0},{"date":"2023-12-25","value":1500000000.0},{"date":"2023-12-26","value":1500000000.0},{"date":"2023-12-27","value":1500000000.0},{"date":"2023-12-28","value":1500000000.0},{"date":"2023-12-29","value":1500000000.0},{"date":"2023-12-30","value":1500000000.0},{"date":"2023-12-31","value":1500000000.0},{"date":"2024-01-01","value":1500000000.0},{"date":"2024-01-02","value":1500000000.0},{"date":"2024-01-03","value":1500000000.0},{"date":"2024-01-04","value":1500000000.0},{"date":"2024-01-05","value":1500000000.0},{"date":"2024-01-06","value":1500000000.0},{"date":"2024-01-07","value":1500000000.0},{"date":"2024-01-08","value":1500000000.0},{"date":"2024-01-09","value":1500000000.0},{"date":"2024-01-10","value":1500000000.0},{"date":"2024-01-11","value":1500000000.0},{"date":"2024-01-12","value":1500000000.0},{"date":"2024-01-13","value":1500000000.0},{"date":"2024-01-14","value":1500000000.0},{"date":"2024-01-15","value":1500000000.0},{"date":"2024-01-16","value":1500000000.0},{"date":"2024-01-17","value":1500000000.0},{"date":"2024-01-18","value":1500000000.0},{"date":"2024-01-19","value":1500000000.0},{"date":"2024-01-20","value":1500000000.0},{"date":"2024-01-21","value":1500000000.0},{"date":"2024-01-22","value":1500000000.0},{"date":"2024-01-23","value":1500000000.0},{"date":"2024-01-24","value":1500000000.0},{"date":"2024-01-25","value":1500000000.0},{"date":"2024-01-26","value":1500000000.0},{"date":"2024-01-27","value":1500000000.0},{"date":"2024-01-28","value":1500000000.0},{"date":"2024-01-29","value":1500000000.0},{"date":"2024-01-30","value":1500000000.0},{"date":"2024-01-31","value":1500000000.0},{"date":"2024-02-01","value":1500000000.0},{"date":"2024-02-02","value":1500000000.0},{"date":"2024-02-03","value":1500000000.0},{"date":"2024-02-04","value":1500000000.0},{"date":"2024-02-05","value":1500000000.0},{"date":"2024-02-06","value":1500000000.0},{"date":"2024-02-07","value":1500000000.0},{"date":"2024-02-08","value":1500000000.0},{"date":"2024-02-09","value":1500000000.0},{"date":"2024-02-10","value":1500000000.0},{"date":"2024-02-11","value":1500000000.0},{"date":"2024-02-12","value":1500000000.0},{"date":"2024-02-13","value":1500000000.0},{"date":"2024-02-14","value":1500000000.0},{"date":"2024-02-15","value":1500000000.0},{"date":"2024-02-16","value":1500000000.0},{"date":"2024-02-17","value":1500000000.0},{"date":"2024-02-18","value":1500000000.0},{"date":"2024-02-19","value":1500000000.0},{"date":"2024-02-20","value":1500000000.0},{"date":"2024-02-21","value":1500000000.0},{"date":"2024-02-22","value":1500000000.0},{"date":"2024-02-23","value":1500000000.0},{"date":"2024-02-24","value":1500000000.0},{"date":"2024-02-25","value":1500000000.0},{"date":"2024-02-26","value":1500000000.0},{"date":"2024-02-27","value":1500000000.0},{"date":"2024-02-28","value":1500000000.0},{"date":"2024-02-29","value":1500000000.0},{"date":"2024-03-01","value":1500000000.0},{"date":"2024-03-02","value":1500000000.0},{"date":"2024-03-03","value":1500000000.0},{"date":"2024-03-04","value":1500000000.0},{"date":"2024-03-05","value":1500000000.0},{"date":"2024-03-06","value":1500000000.0},{"date":"2024-03-07","value":1500000000.0},{"date":"2024-03-08","value":1500000000.0},{"date":"2024-03-09","value":1500000000.0},{"date":"2024-03-10","value":1500000000.0},{"date":"2024-03-11","value":1500000000.0},{"date":"2024-03-12","value":1500000000.0},{"date":"2024-03-13","value":1500000000.0},{"date":"2024-03-14","value":1500000000.0},{"date":"2024-03-15","value":1500000000.0},{"date":"2024-03-16","value":1500000000.0},{"date":"2024-03-17","value":1500000000.0},{"date":"2024-03-18","value":1500000000.0},{"date":"2024-03-19","value":1500000000.0},{"date":"2024-03-20","value":1500000000.0},{"date":"2024-03-21","value":1500000000.0},{"date":"2024-03-22","value":1500000000.0},{"date":"2024-03-23","value":1500000000.0},{"date":"2024-03-24","value":1500000000.0},{"date":"2024-03-25","value":1500000000.0},{"date":"2024-03-26","value":1500000000.0},{"date":"2024-03-27","value":1500000000.0},{"date":"2024-03-28","value":1500000000.0},{"date":"2024-03-29","value":1500000000.0},{"date":"2024-03-30","value":1500000000.0},{"date":"2024-03-31","value":1500000000.0},{"date":"2024-04-01","value":1500000000.0},{"date":"2024-04-02","value":1500000000.0},{"date":"2024-04-03","value":1500000000.0},{"date":"2024-04-04","value":1500000000.0},{"date":"2024-04-05","value":1500000000.0},{"date":"2024-04-06","value":1500000000.0},{"date":"2024-04-07","value":1500000000.0},{"date":"2024-04-08","value":1500000000.0},{"date":"2024-04-09","value":1500000000.0},{"date":"2024-04-10","value":1500000000.0},{"date":"2024-04-11","value":1500000000.0},{"date":"2024-04-12","value":1500000000.0},{"date":"2024-04-13","value":1500000000.0},{"date":"2024-04-14","value":1500000000.0},{"date":"2024-04-15","value":1500000000.0},{"date":"2024-04-16","value":1500000000.0},{"date":"2024-04-17","value":1500000000.0},{"date":"2024-04-18","value":1500000000.0},{"date":"2024-04-19","value":1500000000.0},{"date":"2024-04-20","value":1500000000.0},{"date":"2024-04-21","value":1500000000.0},{"date":"2024-04-22","value":1500000000.0},{"date":"2024-04-23","value":1500000000.0},{"date":"2024-04-24","value":1500000000.0},{"date":"2024-04-25","value":1500000000.0},{"date":"2024-04-26","value":1500000000.0},{"date":"2024-04-27","value":1500000000.0},{"date":"2024-04-28","value":1500000000.0},{"date":"2024-04-29","value":1500000000.0},{"date":"2024-04-30","value":1500000000.0},{"date":"2024-05-01","value":1500000000.0},{"date":"2024-05-02","value":1500000000.0},{"date":"2024-05-03","value":1500000000.0},{"date":"2024-05-04","value":1500000000.0},{"date":"2024-05-05","value":1500000000.0},{"date":"2024-05-06","value":1500000000.0},{"date":"2024-05-07","value":1500000000.0},{"date":"2024-05-08","value":1500000000.0},{"date":"2024-05-09","value":1500000000.0},{"date":"2024-05-10","value":1500000000.0},{"date":"2024-05-11","value":1500000000.0},{"date":"2024-05-12","value":1500000000.0},{"date":"2024-05-13","value":1500000000.0},{"date":"2024-05-14","value":1500000000.0},{"date":"2024-05-15","value":1500000000.0},{"date":"2024-05-16","value":1500000000.0},{"date":"2024-05-17","value":1500000000.0},{"date":"2024-05-18","value":1500000000.0},{"date":"2024-05-19","value":3625000000.0},{"date":"2024-05-20","value":3625000000.0},{"date":"2024-05-21","value":3625000000.0},{"date":"2024-05-22","value":3625000000.0},{"date":"2024-05-23","value":3625000000.0},{"date":"2024-05-24","value":3625000000.0},{"date":"2024-05-25","value":3625000000.0},{"date":"2024-05-26","value":3625000000.0},{"date":"2024-05-27","value":3625000000.0},{"date":"2024-05-28","value":3625000000.0},{"date":"2024-05-29","value":3625000000.0},{"date":"2024-05-30","value":3625000000.0},{"date":"2024-05-31","value":3625000000.0},{"date":"2024-06-01","value":3625000000.0},{"date":"2024-06-02","value":3625000000.0},{"date":"2024-06-03","value":3625000000.0},{"date":"2024-06-04","value":3625000000.0},{"date":"2024-06-05","value":3625000000.0},{"date":"2024-06-06","value":3625000000.0},{"date":"2024-06-07","value":3625000000.0},{"date":"2024-06-08","value":3625000000.0},{"date":"2024-06-09","value":3625000000.0},{"date":"2024-06-10","value":3625000000.0},{"date":"2024-06-11","value":3625000000.0},{"date":"2024-06-12","value":3625000000.0},{"date":"2024-06-13","value":3625000000.0},{"date":"2024-06-14","value":3625000000.0},{"date":"2024-06-15","value":3625000000.0},{"date":"2024-06-16","value":3625000000.0},{"date":"2024-06-17","value":3625000000.0},{"date":"2024-06-18","value":3625000000.0},{"date":"2024-06-19","value":3625000000.0},{"date":"2024-06-20","value":3625000000.0},{"date":"2024-06-21","value":3625000000.0},{"date":"2024-06-22","value":3625000000.0},{"date":"2024-06-23","value":3625000000.0},{"date":"2024-06-24","value":3625000000.0},{"date":"2024-06-25","value":3625000000.0},{"date":"2024-06-26","value":3625000000.0},{"date":"2024-06-27","value":3625000000.0},{"date":"2024-06-28","value":3625000000.0},{"date":"2024-06-29","value":3625000000.0},{"date":"2024-06-30","value":3625000000.0},{"date":"2024-07-01","value":3625000000.0},{"date":"2024-07-02","value":3625000000.0},{"date":"2024-07-03","value":3625000000.0},{"date":"2024-07-04","value":3625000000.0},{"date":"2024-07-05","value":3625000000.0},{"date":"2024-07-06","value":3625000000.0},{"date":"2024-07-07","value":3625000000.0},{"date":"2024-07-08","value":3625000000.0},{"date":"2024-07-09","value":3625000000.0},{"date":"2024-07-10","value":3625000000.0},{"date":"2024-07-11","value":3625000000.0},{"date":"2024-07-12","value":3625000000.0},{"date":"2024-07-13","value":3625000000.0},{"date":"2024-07-14","value":3625000000.0},{"date":"2024-07-15","value":3625000000.0},{"date":"2024-07-16","value":3625000000.0},{"date":"2024-07-17","value":3625000000.0},{"date":"2024-07-18","value":3625000000.0},{"date":"2024-07-19","value":3625000000.0},{"date":"2024-07-20","value":3625000000.0},{"date":"2024-07-21","value":3625000000.0},{"date":"2024-07-22","value":3625000000.0},{"date":"2024-07-23","value":3625000000.0},{"date":"2024-07-24","value":3625000000.0},{"date":"2024-07-25","value":3625000000.0},{"date":"2024-07-26","value":3625000000.0},{"date":"2024-07-27","value":3625000000.0},{"date":"2024-07-28","value":3625000000.0},{"date":"2024-07-29","value":3625000000.0},{"date":"2024-07-30","value":3625000000.0},{"date":"2024-07-31","value":3625000000.0},{"date":"2024-08-01","value":3625000000.0},{"date":"2024-08-02","value":3625000000.0},{"date":"2024-08-03","value":3625000000.0},{"date":"2024-08-04","value":3625000000.0},{"date":"2024-08-05","value":3625000000.0},{"date":"2024-08-06","value":3625000000.0},{"date":"2024-08-07","value":3625000000.0},{"date":"2024-08-08","value":3625000000.0},{"date":"2024-08-09","value":3625000000.0},{"date":"2024-08-10","value":3625000000.0},{"date":"2024-08-11","value":3625000000.0},{"date":"2024-08-12","value":3625000000.0},{"date":"2024-08-13","value":3625000000.0},{"date":"2024-08-14","value":3625000000.0},{"date":"2024-08-15","value":3625000000.0},{"date":"2024-08-16","value":3625000000.0},{"date":"2024-08-17","value":3625000000.0},{"date":"2024-08-18","value":3625000000.0},{"date":"2024-08-19","value":3625000000.0},{"date":"2024-08-20","value":3625000000.0},{"date":"2024-08-21","value":3625000000.0},{"date":"2024-08-22","value":3625000000.0},{"date":"2024-08-23","value":3625000000.0},{"date":"2024-08-24","value":3625000000.0},{"date":"2024-08-25","value":3625000000.0},{"date":"2024-08-26","value":3625000000.0},{"date":"2024-08-27","value":3625000000.0},{"date":"2024-08-28","value":3625000000.0},{"date":"2024-08-29","value":3625000000.0},{"date":"2024-08-30","value":3625000000.0},{"date":"2024-08-31","value":3625000000.0},{"date":"2024-09-01","value":3625000000.0},{"date":"2024-09-02","value":3625000000.0},{"date":"2024-09-03","value":3625000000.0},{"date":"2024-09-04","value":3625000000.0},{"date":"2024-09-05","value":3625000000.0},{"date":"2024-09-06","value":3625000000.0},{"date":"2024-09-07","value":3625000000.0},{"date":"2024-09-08","value":3625000000.0},{"date":"2024-09-09","value":3625000000.0},{"date":"2024-09-10","value":3625000000.0},{"date":"2024-09-11","value":3625000000.0},{"date":"2024-09-12","value":3625000000.0},{"date":"2024-09-13","value":3625000000.0},{"date":"2024-09-14","value":3625000000.0},{"date":"2024-09-15","value":3625000000.0},{"date":"2024-09-16","value":3625000000.0},{"date":"2024-09-17","value":3625000000.0},{"date":"2024-09-18","value":3625000000.0},{"date":"2024-09-19","value":3625000000.0},{"date":"2024-09-20","value":3625000000.0},{"date":"2024-09-21","value":3625000000.0},{"date":"2024-09-22","value":3625000000.0},{"date":"2024-09-23","value":3625000000.0},{"date":"2024-09-24","value":3625000000.0},{"date":"2024-09-25","value":3625000000.0},{"date":"2024-09-26","value":3625000000.0},{"date":"2024-09-27","value":3625000000.0},{"date":"2024-09-28","value":3625000000.0},{"date":"2024-09-29","value":3625000000.0},{"date":"2024-09-30","value":3625000000.0},{"date":"2024-10-01","value":3625000000.0},{"date":"2024-10-02","value":3625000000.0},{"date":"2024-10-03","value":3625000000.0},{"date":"2024-10-04","value":3625000000.0},{"date":"2024-10-05","value":3625000000.0},{"date":"2024-10-06","value":3625000000.0},{"date":"2024-10-07","value":3625000000.0},{"date":"2024-10-08","value":3625000000.0},{"date":"2024-10-09","value":3625000000.0},{"date":"2024-10-10","value":3625000000.0},{"date":"2024-10-11","value":3625000000.0},{"date":"2024-10-12","value":3625000000.0},{"date":"2024-10-13","value":3625000000.0},{"date":"2024-10-14","value":3625000000.0},{"date":"2024-10-15","value":3625000000.0},{"date":"2024-10-16","value":3625000000.0},{"date":"2024-10-17","value":3625000000.0},{"date":"2024-10-18","value":3625000000.0},{"date":"2024-10-19","value":3625000000.0},{"date":"2024-10-20","value":3625000000.0},{"date":"2024-10-21","value":3625000000.0},{"date":"2024-10-22","value":3625000000.0},{"date":"2024-10-23","value":3625000000.0},{"date":"2024-10-24","value":3625000000.0},{"date":"2024-10-25","value":3625000000.0},{"date":"2024-10-26","value":3625000000.0},{"date":"2024-10-27","value":3625000000.0},{"date":"2024-10-28","value":3625000000.0},{"date":"2024-10-29","value":3625000000.0},{"date":"2024-10-30","value":3625000000.0},{"date":"2024-10-31","value":3625000000.0},{"date":"2024-11-01","value":3625000000.0},{"date":"2024-11-02","value":3625000000.0},{"date":"2024-11-03","value":3625000000.0},{"date":"2024-11-04","value":3625000000.0},{"date":"2024-11-05","value":3625000000.0},{"date":"2024-11-06","value":3625000000.0},{"date":"2024-11-07","value":3625000000.0},{"date":"2024-11-08","value":3625000000.0},{"date":"2024-11-09","value":3625000000.0},{"date":"2024-11-10","value":3625000000.0},{"date":"2024-11-11","value":3625000000.0},{"date":"2024-11-12","value":3625000000.0},{"date":"2024-11-13","value":3625000000.0},{"date":"2024-11-14","value":3625000000.0},{"date":"2024-11-15","value":3625000000.0},{"date":"2024-11-16","value":3625000000.0},{"date":"2024-11-17","value":3625000000.0},{"date":"2024-11-18","value":3625000000.0},{"date":"2024-11-19","value":3625000000.0},{"date":"2024-11-20","value":3625000000.0},{"date":"2024-11-21","value":3625000000.0},{"date":"2024-11-22","value":3625000000.0},{"date":"2024-11-23","value":3625000000.0},{"date":"2024-11-24","value":3625000000.0},{"date":"2024-11-25","value":3625000000.0},{"date":"2024-11-26","value":3625000000.0},{"date":"2024-11-27","value":3625000000.0},{"date":"2024-11-28","value":3625000000.0},{"date":"2024-11-29","value":3625000000.0},{"date":"2024-11-30","value":3625000000.0},{"date":"2024-12-01","value":3625000000.0},{"date":"2024-12-02","value":3625000000.0},{"date":"2024-12-03","value":3625000000.0},{"date":"2024-12-04","value":3625000000.0},{"date":"2024-12-05","value":3625000000.0},{"date":"2024-12-06","value":3625000000.0},{"date":"2024-12-07","value":3625000000.0},{"date":"2024-12-08","value":3625000000.0},{"date":"2024-12-09","value":3625000000.0},{"date":"2024-12-10","value":3625000000.0},{"date":"2024-12-11","value":3625000000.0},{"date":"2024-12-12","value":3625000000.0},{"date":"2024-12-13","value":3625000000.0},{"date":"2024-12-14","value":3625000000.0},{"date":"2024-12-15","value":3625000000.0},{"date":"2024-12-16","value":3625000000.0},{"date":"2024-12-17","value":3625000000.0},{"date":"2024-12-18","value":3625000000.0},{"date":"2024-12-19","value":3625000000.0},{"date":"2024-12-20","value":3625000000.0},{"date":"2024-12-21","value":3625000000.0},{"date":"2024-12-22","value":3625000000.0},{"date":"2024-12-23","value":3625000000.0},{"date":"2024-12-24","value":3625000000.0},{"date":"2024-12-25","value":3625000000.0},{"date":"2024-12-26","value":3625000000.0},{"date":"2024-12-27","value":3625000000.0},{"date":"2024-12-28","value":3625000000.0},{"date":"2024-12-29","value":3625000000.0},{"date":"2024-12-30","value":3625000000.0},{"date":"2024-12-31","value":3625000000.0},{"date":"2025-01-01","value":3625000000.0},{"date":"2025-01-02","value":3625000000.0},{"date":"2025-01-03","value":3625000000.0},{"date":"2025-01-04","value":3625000000.0},{"date":"2025-01-05","value":3625000000.0},{"date":"2025-01-06","value":3625000000.0},{"date":"2025-01-07","value":3625000000.0},{"date":"2025-01-08","value":3625000000.0},{"date":"2025-01-09","value":3625000000.0},{"date":"2025-01-10","value":3625000000.0},{"date":"2025-01-11","value":3625000000.0},{"date":"2025-01-12","value":3625000000.0},{"date":"2025-01-13","value":3625000000.0},{"date":"2025-01-14","value":3625000000.0},{"date":"2025-01-15","value":3625000000.0},{"date":"2025-01-16","value":3625000000.0},{"date":"2025-01-17","value":3625000000.0},{"date":"2025-01-18","value":3625000000.0},{"date":"2025-01-19","value":3625000000.0},{"date":"2025-01-20","value":3625000000.0},{"date":"2025-01-21","value":3625000000.0},{"date":"2025-01-22","value":3625000000.0},{"date":"2025-01-23","value":3625000000.0},{"date":"2025-01-24","value":3625000000.0},{"date":"2025-01-25","value":3625000000.0},{"date":"2025-01-26","value":3625000000.0},{"date":"2025-01-27","value":3625000000.0},{"date":"2025-01-28","value":3625000000.0},{"date":"2025-01-29","value":3625000000.0},{"date":"2025-01-30","value":3625000000.0},{"date":"2025-01-31","value":3625000000.0},{"date":"2025-02-01","value":3625000000.0},{"date":"2025-02-02","value":3625000000.0},{"date":"2025-02-03","value":3625000000.0},{"date":"2025-02-04","value":3625000000.0},{"date":"2025-02-05","value":3625000000.0},{"date":"2025-02-06","value":3625000000.0},{"date":"2025-02-07","value":3625000000.0},{"date":"2025-02-08","value":3625000000.0},{"date":"2025-02-09","value":3625000000.0},{"date":"2025-02-10","value":3625000000.0},{"date":"2025-02-11","value":3625000000.0},{"date":"2025-02-12","value":3625000000.0},{"date":"2025-02-13","value":3625000000.0},{"date":"2025-02-14","value":3625000000.0},{"date":"2025-02-15","value":3625000000.0},{"date":"2025-02-16","value":3625000000.0},{"date":"2025-02-17","value":3625000000.0},{"date":"2025-02-18","value":3625000000.0},{"date":"2025-02-19","value":3625000000.0},{"date":"2025-02-20","value":3625000000.0},{"date":"2025-02-21","value":3625000000.0},{"date":"2025-02-22","value":3625000000.0},{"date":"2025-02-23","value":3625000000.0},{"date":"2025-02-24","value":3625000000.0},{"date":"2025-02-25","value":3625000000.0},{"date":"2025-02-26","value":3625000000.0},{"date":"2025-02-27","value":3625000000.0},{"date":"2025-02-28","value":3625000000.0},{"date":"2025-03-01","value":3625000000.0},{"date":"2025-03-02","value":3625000000.0},{"date":"2025-03-03","value":3625000000.0},{"date":"2025-03-04","value":3625000000.0},{"date":"2025-03-05","value":3625000000.0},{"date":"2025-03-06","value":3625000000.0},{"date":"2025-03-07","value":3625000000.0},{"date":"2025-03-08","value":3625000000.0},{"date":"2025-03-09","value":3625000000.0},{"date":"2025-03-10","value":3625000000.0},{"date":"2025-03-11","value":3625000000.0},{"date":"2025-03-12","value":3625000000.0},{"date":"2025-03-13","value":3625000000.0},{"date":"2025-03-14","value":3625000000.0},{"date":"2025-03-15","value":3625000000.0},{"date":"2025-03-16","value":3625000000.0},{"date":"2025-03-17","value":3625000000.0},{"date":"2025-03-18","value":3625000000.0},{"date":"2025-03-19","value":3625000000.0},{"date":"2025-03-20","value":3625000000.0},{"date":"2025-03-21","value":3625000000.0},{"date":"2025-03-22","value":3625000000.0},{"date":"2025-03-23","value":3625000000.0},{"date":"2025-03-24","value":3625000000.0},{"date":"2025-03-25","value":3625000000.0},{"date":"2025-03-26","value":3625000000.0},{"date":"2025-03-27","value":3625000000.0},{"date":"2025-03-28","value":3625000000.0},{"date":"2025-03-29","value":3625000000.0},{"date":"2025-03-30","value":3625000000.0},{"date":"2025-03-31","value":3625000000.0},{"date":"2025-04-01","value":3625000000.0},{"date":"2025-04-02","value":3625000000.0},{"date":"2025-04-03","value":3625000000.0},{"date":"2025-04-04","value":3625000000.0},{"date":"2025-04-05","value":3625000000.0},{"date":"2025-04-06","value":3625000000.0},{"date":"2025-04-07","value":3625000000.0},{"date":"2025-04-08","value":3625000000.0},{"date":"2025-04-09","value":3625000000.0},{"date":"2025-04-10","value":3625000000.0},{"date":"2025-04-11","value":3625000000.0},{"date":"2025-04-12","value":3625000000.0},{"date":"2025-04-13","value":3625000000.0},{"date":"2025-04-14","value":3625000000.0},{"date":"2025-04-15","value":3625000000.0},{"date":"2025-04-16","value":3625000000.0},{"date":"2025-04-17","value":3625000000.0},{"date":"2025-04-18","value":3625000000.0},{"date":"2025-04-19","value":3625000000.0},{"date":"2025-04-20","value":3625000000.0},{"date":"2025-04-21","value":3625000000.0},{"date":"2025-04-22","value":3625000000.0},{"date":"2025-04-23","value":3625000000.0},{"date":"2025-04-24","value":3625000000.0},{"date":"2025-04-25","value":3625000000.0},{"date":"2025-04-26","value":3625000000.0},{"date":"2025-04-27","value":3625000000.0},{"date":"2025-04-28","value":3625000000.0},{"date":"2025-04-29","value":3625000000.0},{"date":"2025-04-30","value":3625000000.0},{"date":"2025-05-01","value":3625000000.0},{"date":"2025-05-02","value":3625000000.0},{"date":"2025-05-03","value":3625000000.0},{"date":"2025-05-04","value":3625000000.0},{"date":"2025-05-05","value":3625000000.0},{"date":"2025-05-06","value":3625000000.0},{"date":"2025-05-07","value":3625000000.0},{"date":"2025-05-08","value":3625000000.0},{"date":"2025-05-09","value":3625000000.0},{"date":"2025-05-10","value":3625000000.0},{"date":"2025-05-11","value":3625000000.0},{"date":"2025-05-12","value":3625000000.0},{"date":"2025-05-13","value":3625000000.0},{"date":"2025-05-14","value":3625000000.0},{"date":"2025-05-15","value":3625000000.0},{"date":"2025-05-16","value":3625000000.0},{"date":"2025-05-17","value":3625000000.0},{"date":"2025-05-18","value":3625000000.0},{"date":"2025-05-19","value":5750000000.0},{"date":"2025-05-20","value":5750000000.0},{"date":"2025-05-21","value":5750000000.0},{"date":"2025-05-22","value":5750000000.0},{"date":"2025-05-23","value":5750000000.0},{"date":"2025-05-24","value":5750000000.0},{"date":"2025-05-25","value":5750000000.0},{"date":"2025-05-26","value":5750000000.0},{"date":"2025-05-27","value":5750000000.0},{"date":"2025-05-28","value":5750000000.0},{"date":"2025-05-29","value":5750000000.0},{"date":"2025-05-30","value":5750000000.0},{"date":"2025-05-31","value":5750000000.0},{"date":"2025-06-01","value":5750000000.0},{"date":"2025-06-02","value":5750000000.0},{"date":"2025-06-03","value":5750000000.0},{"date":"2025-06-04","value":5750000000.0},{"date":"2025-06-05","value":5750000000.0},{"date":"2025-06-06","value":5750000000.0},{"date":"2025-06-07","value":5750000000.0},{"date":"2025-06-08","value":5750000000.0},{"date":"2025-06-09","value":5750000000.0},{"date":"2025-06-10","value":5750000000.0},{"date":"2025-06-11","value":5750000000.0},{"date":"2025-06-12","value":5750000000.0},{"date":"2025-06-13","value":5750000000.0},{"date":"2025-06-14","value":5750000000.0},{"date":"2025-06-15","value":5750000000.0},{"date":"2025-06-16","value":5750000000.0},{"date":"2025-06-17","value":5750000000.0},{"date":"2025-06-18","value":5750000000.0},{"date":"2025-06-19","value":5750000000.0},{"date":"2025-06-20","value":5750000000.0},{"date":"2025-06-21","value":5750000000.0},{"date":"2025-06-22","value":5750000000.0},{"date":"2025-06-23","value":5750000000.0},{"date":"2025-06-24","value":5750000000.0},{"date":"2025-06-25","value":5750000000.0},{"date":"2025-06-26","value":5750000000.0},{"date":"2025-06-27","value":5750000000.0},{"date":"2025-06-28","value":5750000000.0},{"date":"2025-06-29","value":5750000000.0},{"date":"2025-06-30","value":5750000000.0},{"date":"2025-07-01","value":5750000000.0},{"date":"2025-07-02","value":5750000000.0},{"date":"2025-07-03","value":5750000000.0},{"date":"2025-07-04","value":5750000000.0},{"date":"2025-07-05","value":5750000000.0},{"date":"2025-07-06","value":5750000000.0},{"date":"2025-07-07","value":5750000000.0},{"date":"2025-07-08","value":5750000000.0},{"date":"2025-07-09","value":5750000000.0},{"date":"2025-07-10","value":5750000000.0},{"date":"2025-07-11","value":5750000000.0},{"date":"2025-07-12","value":5750000000.0},{"date":"2025-07-13","value":5750000000.0},{"date":"2025-07-14","value":5750000000.0},{"date":"2025-07-15","value":5750000000.0},{"date":"2025-07-16","value":5750000000.0},{"date":"2025-07-17","value":5750000000.0},{"date":"2025-07-18","value":5750000000.0},{"date":"2025-07-19","value":5750000000.0},{"date":"2025-07-20","value":5750000000.0},{"date":"2025-07-21","value":5750000000.0},{"date":"2025-07-22","value":5750000000.0},{"date":"2025-07-23","value":5750000000.0},{"date":"2025-07-24","value":5750000000.0},{"date":"2025-07-25","value":5750000000.0},{"date":"2025-07-26","value":5750000000.0},{"date":"2025-07-27","value":5750000000.0},{"date":"2025-07-28","value":5750000000.0},{"date":"2025-07-29","value":5750000000.0},{"date":"2025-07-30","value":5750000000.0},{"date":"2025-07-31","value":5750000000.0},{"date":"2025-08-01","value":5750000000.0},{"date":"2025-08-02","value":5750000000.0},{"date":"2025-08-03","value":5750000000.0},{"date":"2025-08-04","value":5750000000.0},{"date":"2025-08-05","value":5750000000.0},{"date":"2025-08-06","value":5750000000.0},{"date":"2025-08-07","value":5750000000.0},{"date":"2025-08-08","value":5750000000.0},{"date":"2025-08-09","value":5750000000.0},{"date":"2025-08-10","value":5750000000.0},{"date":"2025-08-11","value":5750000000.0},{"date":"2025-08-12","value":5750000000.0},{"date":"2025-08-13","value":5750000000.0},{"date":"2025-08-14","value":5750000000.0},{"date":"2025-08-15","value":5750000000.0},{"date":"2025-08-16","value":5750000000.0},{"date":"2025-08-17","value":5750000000.0},{"date":"2025-08-18","value":5750000000.0},{"date":"2025-08-19","value":5750000000.0},{"date":"2025-08-20","value":5750000000.0},{"date":"2025-08-21","value":5750000000.0},{"date":"2025-08-22","value":5750000000.0},{"date":"2025-08-23","value":5750000000.0},{"date":"2025-08-24","value":5750000000.0},{"date":"2025-08-25","value":5750000000.0},{"date":"2025-08-26","value":5750000000.0},{"date":"2025-08-27","value":5750000000.0},{"date":"2025-08-28","value":5750000000.0},{"date":"2025-08-29","value":5750000000.0},{"date":"2025-08-30","value":5750000000.0},{"date":"2025-08-31","value":5750000000.0},{"date":"2025-09-01","value":5750000000.0},{"date":"2025-09-02","value":5750000000.0},{"date":"2025-09-03","value":5750000000.0},{"date":"2025-09-04","value":5750000000.0},{"date":"2025-09-05","value":5750000000.0},{"date":"2025-09-06","value":5750000000.0},{"date":"2025-09-07","value":5750000000.0},{"date":"2025-09-08","value":5750000000.0},{"date":"2025-09-09","value":5750000000.0},{"date":"2025-09-10","value":5750000000.0},{"date":"2025-09-11","value":5750000000.0},{"date":"2025-09-12","value":5750000000.0},{"date":"2025-09-13","value":5750000000.0},{"date":"2025-09-14","value":5750000000.0},{"date":"2025-09-15","value":5750000000.0},{"date":"2025-09-16","value":5750000000.0},{"date":"2025-09-17","value":5750000000.0},{"date":"2025-09-18","value":5750000000.0},{"date":"2025-09-19","value":5750000000.0},{"date":"2025-09-20","value":5750000000.0},{"date":"2025-09-21","value":5750000000.0},{"date":"2025-09-22","value":5750000000.0},{"date":"2025-09-23","value":5750000000.0},{"date":"2025-09-24","value":5750000000.0},{"date":"2025-09-25","value":5750000000.0},{"date":"2025-09-26","value":5750000000.0},{"date":"2025-09-27","value":5750000000.0},{"date":"2025-09-28","value":5750000000.0},{"date":"2025-09-29","value":5750000000.0},{"date":"2025-09-30","value":5750000000.0},{"date":"2025-10-01","value":5750000000.0},{"date":"2025-10-02","value":5750000000.0},{"date":"2025-10-03","value":5750000000.0},{"date":"2025-10-04","value":5750000000.0},{"date":"2025-10-05","value":5750000000.0},{"date":"2025-10-06","value":5750000000.0},{"date":"2025-10-07","value":5750000000.0},{"date":"2025-10-08","value":5750000000.0},{"date":"2025-10-09","value":5750000000.0},{"date":"2025-10-10","value":5750000000.0},{"date":"2025-10-11","value":5750000000.0},{"date":"2025-10-12","value":5750000000.0},{"date":"2025-10-13","value":5750000000.0},{"date":"2025-10-14","value":5750000000.0},{"date":"2025-10-15","value":5750000000.0},{"date":"2025-10-16","value":5750000000.0},{"date":"2025-10-17","value":5750000000.0},{"date":"2025-10-18","value":5750000000.0},{"date":"2025-10-19","value":5750000000.0},{"date":"2025-10-20","value":5750000000.0},{"date":"2025-10-21","value":5750000000.0},{"date":"2025-10-22","value":5750000000.0},{"date":"2025-10-23","value":5750000000.0},{"date":"2025-10-24","value":5750000000.0},{"date":"2025-10-25","value":5750000000.0},{"date":"2025-10-26","value":5750000000.0},{"date":"2025-10-27","value":5750000000.0},{"date":"2025-10-28","value":5750000000.0},{"date":"2025-10-29","value":5750000000.0},{"date":"2025-10-30","value":5750000000.0},{"date":"2025-10-31","value":5750000000.0},{"date":"2025-11-01","value":5750000000.0},{"date":"2025-11-02","value":5750000000.0},{"date":"2025-11-03","value":5750000000.0},{"date":"2025-11-04","value":5750000000.0},{"date":"2025-11-05","value":5750000000.0},{"date":"2025-11-06","value":5750000000.0},{"date":"2025-11-07","value":5750000000.0},{"date":"2025-11-08","value":5750000000.0},{"date":"2025-11-09","value":5750000000.0},{"date":"2025-11-10","value":5750000000.0},{"date":"2025-11-11","value":5750000000.0},{"date":"2025-11-12","value":5750000000.0},{"date":"2025-11-13","value":5750000000.0},{"date":"2025-11-14","value":5750000000.0},{"date":"2025-11-15","value":5750000000.0},{"date":"2025-11-16","value":5750000000.0},{"date":"2025-11-17","value":5750000000.0},{"date":"2025-11-18","value":5750000000.0},{"date":"2025-11-19","value":5750000000.0},{"date":"2025-11-20","value":5750000000.0},{"date":"2025-11-21","value":5750000000.0},{"date":"2025-11-22","value":5750000000.0},{"date":"2025-11-23","value":5750000000.0},{"date":"2025-11-24","value":5750000000.0},{"date":"2025-11-25","value":5750000000.0},{"date":"2025-11-26","value":5750000000.0},{"date":"2025-11-27","value":5750000000.0},{"date":"2025-11-28","value":5750000000.0},{"date":"2025-11-29","value":5750000000.0},{"date":"2025-11-30","value":5750000000.0},{"date":"2025-12-01","value":5750000000.0},{"date":"2025-12-02","value":5750000000.0},{"date":"2025-12-03","value":5750000000.0},{"date":"2025-12-04","value":5750000000.0},{"date":"2025-12-05","value":5750000000.0},{"date":"2025-12-06","value":5750000000.0},{"date":"2025-12-07","value":5750000000.0},{"date":"2025-12-08","value":5750000000.0},{"date":"2025-12-09","value":5750000000.0},{"date":"2025-12-10","value":5750000000.0},{"date":"2025-12-11","value":5750000000.0},{"date":"2025-12-12","value":5750000000.0},{"date":"2025-12-13","value":5750000000.0},{"date":"2025-12-14","value":5750000000.0},{"date":"2025-12-15","value":5750000000.0},{"date":"2025-12-16","value":5750000000.0},{"date":"2025-12-17","value":5750000000.0},{"date":"2025-12-18","value":5750000000.0},{"date":"2025-12-19","value":5750000000.0},{"date":"2025-12-20","value":5750000000.0},{"date":"2025-12-21","value":5750000000.0},{"date":"2025-12-22","value":5750000000.0},{"date":"2025-12-23","value":5750000000.0},{"date":"2025-12-24","value":5750000000.0},{"date":"2025-12-25","value":5750000000.0},{"date":"2025-12-26","value":5750000000.0},{"date":"2025-12-27","value":5750000000.0},{"date":"2025-12-28","value":5750000000.0},{"date":"2025-12-29","value":5750000000.0},{"date":"2025-12-30","value":5750000000.0},{"date":"2025-12-31","value":5750000000.0},{"date":"2026-01-01","value":5750000000.0},{"date":"2026-01-02","value":5750000000.0},{"date":"2026-01-03","value":5750000000.0},{"date":"2026-01-04","value":5750000000.0},{"date":"2026-01-05","value":5750000000.0},{"date":"2026-01-06","value":5750000000.0},{"date":"2026-01-07","value":5750000000.0},{"date":"2026-01-08","value":5750000000.0},{"date":"2026-01-09","value":5750000000.0},{"date":"2026-01-10","value":5750000000.0},{"date":"2026-01-11","value":5750000000.0},{"date":"2026-01-12","value":5750000000.0},{"date":"2026-01-13","value":5750000000.0},{"date":"2026-01-14","value":5750000000.0},{"date":"2026-01-15","value":5750000000.0},{"date":"2026-01-16","value":5750000000.0},{"date":"2026-01-17","value":5750000000.0},{"date":"2026-01-18","value":5750000000.0},{"date":"2026-01-19","value":5750000000.0},{"date":"2026-01-20","value":5750000000.0},{"date":"2026-01-21","value":5750000000.0},{"date":"2026-01-22","value":5750000000.0},{"date":"2026-01-23","value":5750000000.0},{"date":"2026-01-24","value":5750000000.0},{"date":"2026-01-25","value":5750000000.0},{"date":"2026-01-26","value":5750000000.0},{"date":"2026-01-27","value":5750000000.0},{"date":"2026-01-28","value":5750000000.0},{"date":"2026-01-29","value":5750000000.0},{"date":"2026-01-30","value":5750000000.0},{"date":"2026-01-31","value":5750000000.0},{"date":"2026-02-01","value":5750000000.0},{"date":"2026-02-02","value":5750000000.0},{"date":"2026-02-03","value":5750000000.0},{"date":"2026-02-04","value":5750000000.0},{"date":"2026-02-05","value":5750000000.0},{"date":"2026-02-06","value":5750000000.0},{"date":"2026-02-07","value":5750000000.0},{"date":"2026-02-08","value":5750000000.0},{"date":"2026-02-09","value":5750000000.0},{"date":"2026-02-10","value":5750000000.0},{"date":"2026-02-11","value":5750000000.0},{"date":"2026-02-12","value":5750000000.0},{"date":"2026-02-13","value":5750000000.0},{"date":"2026-02-14","value":5750000000.0},{"date":"2026-02-15","value":5750000000.0},{"date":"2026-02-16","value":5750000000.0},{"date":"2026-02-17","value":5750000000.0},{"date":"2026-02-18","value":5750000000.0},{"date":"2026-02-19","value":5750000000.0},{"date":"2026-02-20","value":5750000000.0},{"date":"2026-02-21","value":5750000000.0},{"date":"2026-02-22","value":5750000000.0},{"date":"2026-02-23","value":5750000000.0},{"date":"2026-02-24","value":5750000000.0},{"date":"2026-02-25","value":5750000000.0},{"date":"2026-02-26","value":5750000000.0},{"date":"2026-02-27","value":5750000000.0},{"date":"2026-02-28","value":5750000000.0},{"date":"2026-03-01","value":5750000000.0},{"date":"2026-03-02","value":5750000000.0},{"date":"2026-03-03","value":5750000000.0},{"date":"2026-03-04","value":5750000000.0},{"date":"2026-03-05","value":5750000000.0},{"date":"2026-03-06","value":5750000000.0},{"date":"2026-03-07","value":5750000000.0},{"date":"2026-03-08","value":5750000000.0},{"date":"2026-03-09","value":5750000000.0},{"date":"2026-03-10","value":5750000000.0},{"date":"2026-03-11","value":5750000000.0},{"date":"2026-03-12","value":5750000000.0},{"date":"2026-03-13","value":5750000000.0},{"date":"2026-03-14","value":5750000000.0},{"date":"2026-03-15","value":5750000000.0},{"date":"2026-03-16","value":5750000000.0},{"date":"2026-03-17","value":5750000000.0},{"date":"2026-03-18","value":5750000000.0},{"date":"2026-03-19","value":5750000000.0},{"date":"2026-03-20","value":5750000000.0},{"date":"2026-03-21","value":5750000000.0},{"date":"2026-03-22","value":5750000000.0},{"date":"2026-03-23","value":5750000000.0},{"date":"2026-03-24","value":5750000000.0},{"date":"2026-03-25","value":5750000000.0},{"date":"2026-03-26","value":5750000000.0},{"date":"2026-03-27","value":5750000000.0},{"date":"2026-03-28","value":5750000000.0},{"date":"2026-03-29","value":5750000000.0},{"date":"2026-03-30","value":5750000000.0},{"date":"2026-03-31","value":5750000000.0},{"date":"2026-04-01","value":5750000000.0},{"date":"2026-04-02","value":5750000000.0},{"date":"2026-04-03","value":5750000000.0},{"date":"2026-04-04","value":5750000000.0},{"date":"2026-04-05","value":5750000000.0},{"date":"2026-04-06","value":5750000000.0},{"date":"2026-04-07","value":5750000000.0},{"date":"2026-04-08","value":5750000000.0},{"date":"2026-04-09","value":5750000000.0},{"date":"2026-04-10","value":5750000000.0},{"date":"2026-04-11","value":5750000000.0},{"date":"2026-04-12","value":5750000000.0},{"date":"2026-04-13","value":5750000000.0},{"date":"2026-04-14","value":5750000000.0},{"date":"2026-04-15","value":5750000000.0},{"date":"2026-04-16","value":5750000000.0},{"date":"2026-04-17","value":5750000000.0},{"date":"2026-04-18","value":5750000000.0},{"date":"2026-04-19","value":5750000000.0},{"date":"2026-04-20","value":5750000000.0},{"date":"2026-04-21","value":5750000000.0},{"date":"2026-04-22","value":5750000000.0},{"date":"2026-04-23","value":5750000000.0},{"date":"2026-04-24","value":5750000000.0},{"date":"2026-04-25","value":5750000000.0},{"date":"2026-04-26","value":5750000000.0},{"date":"2026-04-27","value":5750000000.0},{"date":"2026-04-28","value":5750000000.0},{"date":"2026-04-29","value":5750000000.0},{"date":"2026-04-30","value":5750000000.0},{"date":"2026-05-01","value":5750000000.0},{"date":"2026-05-02","value":5750000000.0},{"date":"2026-05-03","value":5750000000.0},{"date":"2026-05-04","value":5750000000.0},{"date":"2026-05-05","value":5750000000.0},{"date":"2026-05-06","value":5750000000.0},{"date":"2026-05-07","value":5750000000.0},{"date":"2026-05-08","value":5750000000.0},{"date":"2026-05-09","value":5750000000.0},{"date":"2026-05-10","value":5750000000.0},{"date":"2026-05-11","value":5750000000.0},{"date":"2026-05-12","value":5750000000.0},{"date":"2026-05-13","value":5750000000.0},{"date":"2026-05-14","value":5750000000.0},{"date":"2026-05-15","value":5750000000.0},{"date":"2026-05-16","value":5750000000.0},{"date":"2026-05-17","value":5750000000.0},{"date":"2026-05-18","value":5750000000.0},{"date":"2026-05-19","value":7875000000.0},{"date":"2026-05-20","value":7875000000.0},{"date":"2026-05-21","value":7875000000.0},{"date":"2026-05-22","value":7875000000.0},{"date":"2026-05-23","value":7875000000.0},{"date":"2026-05-24","value":7875000000.0},{"date":"2026-05-25","value":7875000000.0},{"date":"2026-05-26","value":7875000000.0},{"date":"2026-05-27","value":7875000000.0},{"date":"2026-05-28","value":7875000000.0},{"date":"2026-05-29","value":7875000000.0},{"date":"2026-05-30","value":7875000000.0},{"date":"2026-05-31","value":7875000000.0},{"date":"2026-06-01","value":7875000000.0},{"date":"2026-06-02","value":7875000000.0},{"date":"2026-06-03","value":7875000000.0},{"date":"2026-06-04","value":7875000000.0},{"date":"2026-06-05","value":7875000000.0},{"date":"2026-06-06","value":7875000000.0},{"date":"2026-06-07","value":7875000000.0},{"date":"2026-06-08","value":7875000000.0},{"date":"2026-06-09","value":7875000000.0},{"date":"2026-06-10","value":7875000000.0},{"date":"2026-06-11","value":7875000000.0},{"date":"2026-06-12","value":7875000000.0},{"date":"2026-06-13","value":7875000000.0},{"date":"2026-06-14","value":7875000000.0},{"date":"2026-06-15","value":7875000000.0},{"date":"2026-06-16","value":7875000000.0},{"date":"2026-06-17","value":7875000000.0},{"date":"2026-06-18","value":7875000000.0},{"date":"2026-06-19","value":7875000000.0},{"date":"2026-06-20","value":7875000000.0},{"date":"2026-06-21","value":7875000000.0},{"date":"2026-06-22","value":7875000000.0},{"date":"2026-06-23","value":7875000000.0},{"date":"2026-06-24","value":7875000000.0},{"date":"2026-06-25","value":7875000000.0},{"date":"2026-06-26","value":7875000000.0},{"date":"2026-06-27","value":7875000000.0},{"date":"2026-06-28","value":7875000000.0},{"date":"2026-06-29","value":7875000000.0},{"date":"2026-06-30","value":7875000000.0},{"date":"2026-07-01","value":7875000000.0},{"date":"2026-07-02","value":7875000000.0},{"date":"2026-07-03","value":7875000000.0},{"date":"2026-07-04","value":7875000000.0},{"date":"2026-07-05","value":7875000000.0},{"date":"2026-07-06","value":7875000000.0},{"date":"2026-07-07","value":7875000000.0},{"date":"2026-07-08","value":7875000000.0},{"date":"2026-07-09","value":7875000000.0},{"date":"2026-07-10","value":7875000000.0},{"date":"2026-07-11","value":7875000000.0},{"date":"2026-07-12","value":7875000000.0},{"date":"2026-07-13","value":7875000000.0},{"date":"2026-07-14","value":7875000000.0},{"date":"2026-07-15","value":7875000000.0},{"date":"2026-07-16","value":7875000000.0},{"date":"2026-07-17","value":7875000000.0},{"date":"2026-07-18","value":7875000000.0},{"date":"2026-07-19","value":7875000000.0},{"date":"2026-07-20","value":7875000000.0},{"date":"2026-07-21","value":7875000000.0},{"date":"2026-07-22","value":7875000000.0},{"date":"2026-07-23","value":7875000000.0},{"date":"2026-07-24","value":7875000000.0},{"date":"2026-07-25","value":7875000000.0},{"date":"2026-07-26","value":7875000000.0},{"date":"2026-07-27","value":7875000000.0},{"date":"2026-07-28","value":7875000000.0},{"date":"2026-07-29","value":7875000000.0},{"date":"2026-07-30","value":7875000000.0},{"date":"2026-07-31","value":7875000000.0},{"date":"2026-08-01","value":7875000000.0},{"date":"2026-08-02","value":7875000000.0},{"date":"2026-08-03","value":7875000000.0},{"date":"2026-08-04","value":7875000000.0},{"date":"2026-08-05","value":7875000000.0},{"date":"2026-08-06","value":7875000000.0},{"date":"2026-08-07","value":7875000000.0},{"date":"2026-08-08","value":7875000000.0},{"date":"2026-08-09","value":7875000000.0},{"date":"2026-08-10","value":7875000000.0},{"date":"2026-08-11","value":7875000000.0},{"date":"2026-08-12","value":7875000000.0},{"date":"2026-08-13","value":7875000000.0},{"date":"2026-08-14","value":7875000000.0},{"date":"2026-08-15","value":7875000000.0},{"date":"2026-08-16","value":7875000000.0},{"date":"2026-08-17","value":7875000000.0},{"date":"2026-08-18","value":7875000000.0},{"date":"2026-08-19","value":7875000000.0},{"date":"2026-08-20","value":7875000000.0},{"date":"2026-08-21","value":7875000000.0},{"date":"2026-08-22","value":7875000000.0},{"date":"2026-08-23","value":7875000000.0},{"date":"2026-08-24","value":7875000000.0},{"date":"2026-08-25","value":7875000000.0},{"date":"2026-08-26","value":7875000000.0},{"date":"2026-08-27","value":7875000000.0},{"date":"2026-08-28","value":7875000000.0},{"date":"2026-08-29","value":7875000000.0},{"date":"2026-08-30","value":7875000000.0},{"date":"2026-08-31","value":7875000000.0},{"date":"2026-09-01","value":7875000000.0},{"date":"2026-09-02","value":7875000000.0},{"date":"2026-09-03","value":7875000000.0},{"date":"2026-09-04","value":7875000000.0},{"date":"2026-09-05","value":7875000000.0},{"date":"2026-09-06","value":7875000000.0},{"date":"2026-09-07","value":7875000000.0},{"date":"2026-09-08","value":7875000000.0},{"date":"2026-09-09","value":7875000000.0},{"date":"2026-09-10","value":7875000000.0},{"date":"2026-09-11","value":7875000000.0},{"date":"2026-09-12","value":7875000000.0},{"date":"2026-09-13","value":7875000000.0},{"date":"2026-09-14","value":7875000000.0},{"date":"2026-09-15","value":7875000000.0},{"date":"2026-09-16","value":7875000000.0},{"date":"2026-09-17","value":7875000000.0},{"date":"2026-09-18","value":7875000000.0},{"date":"2026-09-19","value":7875000000.0},{"date":"2026-09-20","value":7875000000.0},{"date":"2026-09-21","value":7875000000.0},{"date":"2026-09-22","value":7875000000.0},{"date":"2026-09-23","value":7875000000.0},{"date":"2026-09-24","value":7875000000.0},{"date":"2026-09-25","value":7875000000.0},{"date":"2026-09-26","value":7875000000.0},{"date":"2026-09-27","value":7875000000.0},{"date":"2026-09-28","value":7875000000.0},{"date":"2026-09-29","value":7875000000.0},{"date":"2026-09-30","value":7875000000.0},{"date":"2026-10-01","value":7875000000.0},{"date":"2026-10-02","value":7875000000.0},{"date":"2026-10-03","value":7875000000.0},{"date":"2026-10-04","value":7875000000.0},{"date":"2026-10-05","value":7875000000.0},{"date":"2026-10-06","value":7875000000.0},{"date":"2026-10-07","value":7875000000.0},{"date":"2026-10-08","value":7875000000.0},{"date":"2026-10-09","value":7875000000.0},{"date":"2026-10-10","value":7875000000.0},{"date":"2026-10-11","value":7875000000.0},{"date":"2026-10-12","value":7875000000.0},{"date":"2026-10-13","value":7875000000.0},{"date":"2026-10-14","value":7875000000.0},{"date":"2026-10-15","value":7875000000.0},{"date":"2026-10-16","value":7875000000.0},{"date":"2026-10-17","value":7875000000.0},{"date":"2026-10-18","value":7875000000.0},{"date":"2026-10-19","value":7875000000.0},{"date":"2026-10-20","value":7875000000.0},{"date":"2026-10-21","value":7875000000.0},{"date":"2026-10-22","value":7875000000.0},{"date":"2026-10-23","value":7875000000.0},{"date":"2026-10-24","value":7875000000.0},{"date":"2026-10-25","value":7875000000.0},{"date":"2026-10-26","value":7875000000.0},{"date":"2026-10-27","value":7875000000.0},{"date":"2026-10-28","value":7875000000.0},{"date":"2026-10-29","value":7875000000.0},{"date":"2026-10-30","value":7875000000.0},{"date":"2026-10-31","value":7875000000.0},{"date":"2026-11-01","value":7875000000.0},{"date":"2026-11-02","value":7875000000.0},{"date":"2026-11-03","value":7875000000.0},{"date":"2026-11-04","value":7875000000.0},{"date":"2026-11-05","value":7875000000.0},{"date":"2026-11-06","value":7875000000.0},{"date":"2026-11-07","value":7875000000.0},{"date":"2026-11-08","value":7875000000.0},{"date":"2026-11-09","value":7875000000.0},{"date":"2026-11-10","value":7875000000.0},{"date":"2026-11-11","value":7875000000.0},{"date":"2026-11-12","value":7875000000.0},{"date":"2026-11-13","value":7875000000.0},{"date":"2026-11-14","value":7875000000.0},{"date":"2026-11-15","value":7875000000.0},{"date":"2026-11-16","value":7875000000.0},{"date":"2026-11-17","value":7875000000.0},{"date":"2026-11-18","value":7875000000.0},{"date":"2026-11-19","value":7875000000.0},{"date":"2026-11-20","value":7875000000.0},{"date":"2026-11-21","value":7875000000.0},{"date":"2026-11-22","value":7875000000.0},{"date":"2026-11-23","value":7875000000.0},{"date":"2026-11-24","value":7875000000.0},{"date":"2026-11-25","value":7875000000.0},{"date":"2026-11-26","value":7875000000.0},{"date":"2026-11-27","value":7875000000.0},{"date":"2026-11-28","value":7875000000.0},{"date":"2026-11-29","value":7875000000.0},{"date":"2026-11-30","value":7875000000.0},{"date":"2026-12-01","value":7875000000.0},{"date":"2026-12-02","value":7875000000.0},{"date":"2026-12-03","value":7875000000.0},{"date":"2026-12-04","value":7875000000.0},{"date":"2026-12-05","value":7875000000.0},{"date":"2026-12-06","value":7875000000.0},{"date":"2026-12-07","value":7875000000.0},{"date":"2026-12-08","value":7875000000.0},{"date":"2026-12-09","value":7875000000.0},{"date":"2026-12-10","value":7875000000.0},{"date":"2026-12-11","value":7875000000.0},{"date":"2026-12-12","value":7875000000.0},{"date":"2026-12-13","value":7875000000.0},{"date":"2026-12-14","value":7875000000.0},{"date":"2026-12-15","value":7875000000.0},{"date":"2026-12-16","value":7875000000.0},{"date":"2026-12-17","value":7875000000.0},{"date":"2026-12-18","value":7875000000.0},{"date":"2026-12-19","value":7875000000.0},{"date":"2026-12-20","value":7875000000.0},{"date":"2026-12-21","value":7875000000.0},{"date":"2026-12-22","value":7875000000.0},{"date":"2026-12-23","value":7875000000.0},{"date":"2026-12-24","value":7875000000.0},{"date":"2026-12-25","value":7875000000.0},{"date":"2026-12-26","value":7875000000.0},{"date":"2026-12-27","value":7875000000.0},{"date":"2026-12-28","value":7875000000.0},{"date":"2026-12-29","value":7875000000.0},{"date":"2026-12-30","value":7875000000.0},{"date":"2026-12-31","value":7875000000.0},{"date":"2027-01-01","value":7875000000.0},{"date":"2027-01-02","value":7875000000.0},{"date":"2027-01-03","value":7875000000.0},{"date":"2027-01-04","value":7875000000.0},{"date":"2027-01-05","value":7875000000.0},{"date":"2027-01-06","value":7875000000.0},{"date":"2027-01-07","value":7875000000.0},{"date":"2027-01-08","value":7875000000.0},{"date":"2027-01-09","value":7875000000.0},{"date":"2027-01-10","value":7875000000.0},{"date":"2027-01-11","value":7875000000.0},{"date":"2027-01-12","value":7875000000.0},{"date":"2027-01-13","value":7875000000.0},{"date":"2027-01-14","value":7875000000.0},{"date":"2027-01-15","value":7875000000.0},{"date":"2027-01-16","value":7875000000.0},{"date":"2027-01-17","value":7875000000.0},{"date":"2027-01-18","value":7875000000.0},{"date":"2027-01-19","value":7875000000.0},{"date":"2027-01-20","value":7875000000.0},{"date":"2027-01-21","value":7875000000.0},{"date":"2027-01-22","value":7875000000.0},{"date":"2027-01-23","value":7875000000.0},{"date":"2027-01-24","value":7875000000.0},{"date":"2027-01-25","value":7875000000.0},{"date":"2027-01-26","value":7875000000.0},{"date":"2027-01-27","value":7875000000.0},{"date":"2027-01-28","value":7875000000.0},{"date":"2027-01-29","value":7875000000.0},{"date":"2027-01-30","value":7875000000.0},{"date":"2027-01-31","value":7875000000.0},{"date":"2027-02-01","value":7875000000.0},{"date":"2027-02-02","value":7875000000.0},{"date":"2027-02-03","value":7875000000.0},{"date":"2027-02-04","value":7875000000.0},{"date":"2027-02-05","value":7875000000.0},{"date":"2027-02-06","value":7875000000.0},{"date":"2027-02-07","value":7875000000.0},{"date":"2027-02-08","value":7875000000.0},{"date":"2027-02-09","value":7875000000.0},{"date":"2027-02-10","value":7875000000.0},{"date":"2027-02-11","value":7875000000.0},{"date":"2027-02-12","value":7875000000.0},{"date":"2027-02-13","value":7875000000.0},{"date":"2027-02-14","value":7875000000.0},{"date":"2027-02-15","value":7875000000.0},{"date":"2027-02-16","value":7875000000.0},{"date":"2027-02-17","value":7875000000.0},{"date":"2027-02-18","value":7875000000.0},{"date":"2027-02-19","value":7875000000.0},{"date":"2027-02-20","value":7875000000.0},{"date":"2027-02-21","value":7875000000.0},{"date":"2027-02-22","value":7875000000.0},{"date":"2027-02-23","value":7875000000.0},{"date":"2027-02-24","value":7875000000.0},{"date":"2027-02-25","value":7875000000.0},{"date":"2027-02-26","value":7875000000.0},{"date":"2027-02-27","value":7875000000.0},{"date":"2027-02-28","value":7875000000.0},{"date":"2027-03-01","value":7875000000.0},{"date":"2027-03-02","value":7875000000.0},{"date":"2027-03-03","value":7875000000.0},{"date":"2027-03-04","value":7875000000.0},{"date":"2027-03-05","value":7875000000.0},{"date":"2027-03-06","value":7875000000.0},{"date":"2027-03-07","value":7875000000.0},{"date":"2027-03-08","value":7875000000.0},{"date":"2027-03-09","value":7875000000.0},{"date":"2027-03-10","value":7875000000.0},{"date":"2027-03-11","value":7875000000.0},{"date":"2027-03-12","value":7875000000.0},{"date":"2027-03-13","value":7875000000.0},{"date":"2027-03-14","value":7875000000.0},{"date":"2027-03-15","value":7875000000.0},{"date":"2027-03-16","value":7875000000.0},{"date":"2027-03-17","value":7875000000.0},{"date":"2027-03-18","value":7875000000.0},{"date":"2027-03-19","value":7875000000.0},{"date":"2027-03-20","value":7875000000.0},{"date":"2027-03-21","value":7875000000.0},{"date":"2027-03-22","value":7875000000.0},{"date":"2027-03-23","value":7875000000.0},{"date":"2027-03-24","value":7875000000.0},{"date":"2027-03-25","value":7875000000.0},{"date":"2027-03-26","value":7875000000.0},{"date":"2027-03-27","value":7875000000.0},{"date":"2027-03-28","value":7875000000.0},{"date":"2027-03-29","value":7875000000.0},{"date":"2027-03-30","value":7875000000.0},{"date":"2027-03-31","value":7875000000.0},{"date":"2027-04-01","value":7875000000.0},{"date":"2027-04-02","value":7875000000.0},{"date":"2027-04-03","value":7875000000.0},{"date":"2027-04-04","value":7875000000.0},{"date":"2027-04-05","value":7875000000.0},{"date":"2027-04-06","value":7875000000.0},{"date":"2027-04-07","value":7875000000.0},{"date":"2027-04-08","value":7875000000.0},{"date":"2027-04-09","value":7875000000.0},{"date":"2027-04-10","value":7875000000.0},{"date":"2027-04-11","value":7875000000.0},{"date":"2027-04-12","value":7875000000.0},{"date":"2027-04-13","value":7875000000.0},{"date":"2027-04-14","value":7875000000.0},{"date":"2027-04-15","value":7875000000.0},{"date":"2027-04-16","value":7875000000.0},{"date":"2027-04-17","value":7875000000.0},{"date":"2027-04-18","value":7875000000.0},{"date":"2027-04-19","value":7875000000.0},{"date":"2027-04-20","value":7875000000.0},{"date":"2027-04-21","value":7875000000.0},{"date":"2027-04-22","value":7875000000.0},{"date":"2027-04-23","value":7875000000.0},{"date":"2027-04-24","value":7875000000.0},{"date":"2027-04-25","value":7875000000.0},{"date":"2027-04-26","value":7875000000.0},{"date":"2027-04-27","value":7875000000.0},{"date":"2027-04-28","value":7875000000.0},{"date":"2027-04-29","value":7875000000.0},{"date":"2027-04-30","value":7875000000.0},{"date":"2027-05-01","value":7875000000.0},{"date":"2027-05-02","value":7875000000.0},{"date":"2027-05-03","value":7875000000.0},{"date":"2027-05-04","value":7875000000.0},{"date":"2027-05-05","value":7875000000.0},{"date":"2027-05-06","value":7875000000.0},{"date":"2027-05-07","value":7875000000.0},{"date":"2027-05-08","value":7875000000.0},{"date":"2027-05-09","value":7875000000.0},{"date":"2027-05-10","value":7875000000.0},{"date":"2027-05-11","value":7875000000.0},{"date":"2027-05-12","value":7875000000.0},{"date":"2027-05-13","value":7875000000.0},{"date":"2027-05-14","value":7875000000.0},{"date":"2027-05-15","value":7875000000.0},{"date":"2027-05-16","value":7875000000.0},{"date":"2027-05-17","value":7875000000.0},{"date":"2027-05-18","value":7875000000.0},{"date":"2027-05-19","value":10000000000.0},{"date":"2027-05-20","value":10000000000.0},{"date":"2027-05-21","value":10000000000.0},{"date":"2027-05-22","value":10000000000.0},{"date":"2027-05-23","value":10000000000.0},{"date":"2027-05-24","value":10000000000.0},{"date":"2027-05-25","value":10000000000.0},{"date":"2027-05-26","value":10000000000.0},{"date":"2027-05-27","value":10000000000.0},{"date":"2027-05-28","value":10000000000.0},{"date":"2027-05-29","value":10000000000.0},{"date":"2027-05-30","value":10000000000.0},{"date":"2027-05-31","value":10000000000.0},{"date":"2027-06-01","value":10000000000.0},{"date":"2027-06-02","value":10000000000.0},{"date":"2027-06-03","value":10000000000.0},{"date":"2027-06-04","value":10000000000.0},{"date":"2027-06-05","value":10000000000.0},{"date":"2027-06-06","value":10000000000.0},{"date":"2027-06-07","value":10000000000.0},{"date":"2027-06-08","value":10000000000.0},{"date":"2027-06-09","value":10000000000.0},{"date":"2027-06-10","value":10000000000.0},{"date":"2027-06-11","value":10000000000.0},{"date":"2027-06-12","value":10000000000.0},{"date":"2027-06-13","value":10000000000.0},{"date":"2027-06-14","value":10000000000.0},{"date":"2027-06-15","value":10000000000.0},{"date":"2027-06-16","value":10000000000.0},{"date":"2027-06-17","value":10000000000.0},{"date":"2027-06-18","value":10000000000.0},{"date":"2027-06-19","value":10000000000.0},{"date":"2027-06-20","value":10000000000.0},{"date":"2027-06-21","value":10000000000.0},{"date":"2027-06-22","value":10000000000.0},{"date":"2027-06-23","value":10000000000.0},{"date":"2027-06-24","value":10000000000.0},{"date":"2027-06-25","value":10000000000.0},{"date":"2027-06-26","value":10000000000.0},{"date":"2027-06-27","value":10000000000.0},{"date":"2027-06-28","value":10000000000.0},{"date":"2027-06-29","value":10000000000.0},{"date":"2027-06-30","value":10000000000.0},{"date":"2027-07-01","value":10000000000.0},{"date":"2027-07-02","value":10000000000.0},{"date":"2027-07-03","value":10000000000.0},{"date":"2027-07-04","value":10000000000.0},{"date":"2027-07-05","value":10000000000.0},{"date":"2027-07-06","value":10000000000.0},{"date":"2027-07-07","value":10000000000.0},{"date":"2027-07-08","value":10000000000.0},{"date":"2027-07-09","value":10000000000.0},{"date":"2027-07-10","value":10000000000.0},{"date":"2027-07-11","value":10000000000.0},{"date":"2027-07-12","value":10000000000.0},{"date":"2027-07-13","value":10000000000.0},{"date":"2027-07-14","value":10000000000.0},{"date":"2027-07-15","value":10000000000.0},{"date":"2027-07-16","value":10000000000.0},{"date":"2027-07-17","value":10000000000.0},{"date":"2027-07-18","value":10000000000.0},{"date":"2027-07-19","value":10000000000.0},{"date":"2027-07-20","value":10000000000.0},{"date":"2027-07-21","value":10000000000.0},{"date":"2027-07-22","value":10000000000.0},{"date":"2027-07-23","value":10000000000.0},{"date":"2027-07-24","value":10000000000.0},{"date":"2027-07-25","value":10000000000.0},{"date":"2027-07-26","value":10000000000.0},{"date":"2027-07-27","value":10000000000.0},{"date":"2027-07-28","value":10000000000.0},{"date":"2027-07-29","value":10000000000.0},{"date":"2027-07-30","value":10000000000.0},{"date":"2027-07-31","value":10000000000.0},{"date":"2027-08-01","value":10000000000.0},{"date":"2027-08-02","value":10000000000.0},{"date":"2027-08-03","value":10000000000.0},{"date":"2027-08-04","value":10000000000.0},{"date":"2027-08-05","value":10000000000.0},{"date":"2027-08-06","value":10000000000.0},{"date":"2027-08-07","value":10000000000.0},{"date":"2027-08-08","value":10000000000.0},{"date":"2027-08-09","value":10000000000.0},{"date":"2027-08-10","value":10000000000.0},{"date":"2027-08-11","value":10000000000.0},{"date":"2027-08-12","value":10000000000.0},{"date":"2027-08-13","value":10000000000.0},{"date":"2027-08-14","value":10000000000.0},{"date":"2027-08-15","value":10000000000.0},{"date":"2027-08-16","value":10000000000.0},{"date":"2027-08-17","value":10000000000.0},{"date":"2027-08-18","value":10000000000.0},{"date":"2027-08-19","value":10000000000.0},{"date":"2027-08-20","value":10000000000.0},{"date":"2027-08-21","value":10000000000.0},{"date":"2027-08-22","value":10000000000.0},{"date":"2027-08-23","value":10000000000.0},{"date":"2027-08-24","value":10000000000.0},{"date":"2027-08-25","value":10000000000.0},{"date":"2027-08-26","value":10000000000.0},{"date":"2027-08-27","value":10000000000.0},{"date":"2027-08-28","value":10000000000.0},{"date":"2027-08-29","value":10000000000.0},{"date":"2027-08-30","value":10000000000.0},{"date":"2027-08-31","value":10000000000.0},{"date":"2027-09-01","value":10000000000.0},{"date":"2027-09-02","value":10000000000.0},{"date":"2027-09-03","value":10000000000.0},{"date":"2027-09-04","value":10000000000.0},{"date":"2027-09-05","value":10000000000.0},{"date":"2027-09-06","value":10000000000.0},{"date":"2027-09-07","value":10000000000.0},{"date":"2027-09-08","value":10000000000.0},{"date":"2027-09-09","value":10000000000.0},{"date":"2027-09-10","value":10000000000.0},{"date":"2027-09-11","value":10000000000.0},{"date":"2027-09-12","value":10000000000.0},{"date":"2027-09-13","value":10000000000.0},{"date":"2027-09-14","value":10000000000.0},{"date":"2027-09-15","value":10000000000.0},{"date":"2027-09-16","value":10000000000.0},{"date":"2027-09-17","value":10000000000.0},{"date":"2027-09-18","value":10000000000.0},{"date":"2027-09-19","value":10000000000.0},{"date":"2027-09-20","value":10000000000.0},{"date":"2027-09-21","value":10000000000.0},{"date":"2027-09-22","value":10000000000.0},{"date":"2027-09-23","value":10000000000.0},{"date":"2027-09-24","value":10000000000.0},{"date":"2027-09-25","value":10000000000.0},{"date":"2027-09-26","value":10000000000.0},{"date":"2027-09-27","value":10000000000.0},{"date":"2027-09-28","value":10000000000.0},{"date":"2027-09-29","value":10000000000.0},{"date":"2027-09-30","value":10000000000.0},{"date":"2027-10-01","value":10000000000.0},{"date":"2027-10-02","value":10000000000.0},{"date":"2027-10-03","value":10000000000.0},{"date":"2027-10-04","value":10000000000.0},{"date":"2027-10-05","value":10000000000.0},{"date":"2027-10-06","value":10000000000.0},{"date":"2027-10-07","value":10000000000.0},{"date":"2027-10-08","value":10000000000.0},{"date":"2027-10-09","value":10000000000.0},{"date":"2027-10-10","value":10000000000.0},{"date":"2027-10-11","value":10000000000.0}],"analysis":{"all":{"models":{"levels":{"status":"ok","n":1055,"small_sample":false,"r2":0.720102,"coefficients":{"intercept":31.37689016,"log_supply":-1.50128425},"holdout_r2":0.655352},"linear":{"status":"ok","n":1055,"small_sample":false,"r2":0.673013,"coefficients":{"intercept":0.62347809,"supply_millions":-8.468e-05},"holdout_r2":0.823263},"returns":{"status":"ok","n":1049,"small_sample":false,"r2":0.001013,"coefficients":{"intercept":-0.00833122,"release_fraction":0.0818551},"holdout_r2":0.000389},"market":{"status":"ok","n":1049,"small_sample":false,"r2":0.331583,"coefficients":{"intercept":-0.01347566,"release_fraction":0.05408984,"market_return":1.34630136},"holdout_r2":0.412912}},"events":[{"id":"pyth-config-2024-05-19-scheduled-allocation-cliff","date":"2024-05-19","session_date":"2024-05-19","before":4.5002,"after":-1.611,"path":[{"session":-5,"return":-9.3125},{"session":-4,"return":2.0553},{"session":-3,"return":-3.3197},{"session":-2,"return":0.2512},{"session":-1,"return":0.0},{"session":0,"return":-13.241},{"session":1,"return":4.938},{"session":2,"return":5.244},{"session":3,"return":5.5454},{"session":4,"return":0.0229},{"session":5,"return":-1.611}],"market_adjusted":-3.9792,"volatility_ratio":1.5165,"turn":true,"independent_window":true},{"id":"pyth-config-2025-05-19-scheduled-allocation-cliff","date":"2025-05-19","session_date":"2025-05-19","before":-18.6842,"after":-14.1525,"path":[{"session":-5,"return":16.9534},{"session":-4,"return":5.5821},{"session":-3,"return":1.356},{"session":-2,"return":-3.6839},{"session":-1,"return":0.0},{"session":0,"return":-11.8719},{"session":1,"return":-17.548},{"session":2,"return":-15.6191},{"session":3,"return":-12.1615},{"session":4,"return":-15.5616},{"session":5,"return":-14.1525}],"market_adjusted":-15.4161,"volatility_ratio":1.2738,"turn":false,"independent_window":true},{"id":"pyth-config-2026-05-19-scheduled-allocation-cliff","date":"2026-05-19","session_date":"2026-05-19","before":-12.94,"after":-6.9669,"path":[{"session":-5,"return":14.033},{"session":-4,"return":4.9296},{"session":-3,"return":0.9656},{"session":-2,"return":-1.5432},{"session":-1,"return":0.0},{"session":0,"return":-12.1018},{"session":1,"return":-4.4874},{"session":2,"return":-4.1309},{"session":3,"return":-10.4075},{"session":4,"return":-5.0086},{"session":5,"return":-6.9669}],"market_adjusted":-7.0019,"volatility_ratio":2.1294,"turn":false,"independent_window":true}],"event_count":3,"mean_after":-7.5768,"mean_before":-9.0413,"turns":1,"window":["2023-11-20","2026-10-09"],"benchmark":"BTC","as_of":"current_reconstruction"},"1y":{"models":{"levels":{"status":"ok","n":364,"small_sample":false,"r2":0.175433,"coefficients":{"intercept":16.69236245,"log_supply":-0.86754066},"holdout_r2":-0.893083},"linear":{"status":"ok","n":364,"small_sample":false,"r2":0.145466,"coefficients":{"intercept":0.1079345,"supply_millions":-7.66e-06},"holdout_r2":-0.423488},"returns":{"status":"ok","n":358,"small_sample":false,"r2":0.000958,"coefficients":{"intercept":-0.00630858,"release_fraction":0.17069992},"holdout_r2":-0.003047},"market":{"status":"ok","n":358,"small_sample":false,"r2":0.477811,"coefficients":{"intercept":-0.00035705,"release_fraction":0.1429393,"market_return":1.4383089},"holdout_r2":0.443319}},"events":[{"id":"pyth-config-2026-05-19-scheduled-allocation-cliff","date":"2026-05-19","session_date":"2026-05-19","before":-12.94,"after":-6.9669,"path":[{"session":-5,"return":14.033},{"session":-4,"return":4.9296},{"session":-3,"return":0.9656},{"session":-2,"return":-1.5432},{"session":-1,"return":0.0},{"session":0,"return":-12.1018},{"session":1,"return":-4.4874},{"session":2,"return":-4.1309},{"session":3,"return":-10.4075},{"session":4,"return":-5.0086},{"session":5,"return":-6.9669}],"market_adjusted":-7.0019,"volatility_ratio":2.1294,"turn":false,"independent_window":true}],"event_count":1,"mean_after":-6.9669,"mean_before":-12.94,"turns":0,"window":["2025-10-11","2026-10-09"],"benchmark":"BTC","as_of":"current_reconstruction"},"3m":{"models":{"levels":{"status":"constant","n":91,"r2":null,"coefficients":{},"holdout_r2":null},"linear":{"status":"constant","n":91,"r2":null,"coefficients":{},"holdout_r2":null},"returns":{"status":"constant","n":85,"r2":null,"coefficients":{},"holdout_r2":null},"market":{"status":"constant","n":85,"r2":null,"coefficients":{},"holdout_r2":null}},"events":[],"event_count":0,"mean_after":null,"mean_before":null,"turns":0,"window":["2026-07-11","2026-10-09"],"benchmark":"BTC","as_of":"current_reconstruction"}},"price_source":{"symbol":"PYTH-USD","currency":"USD","interval":"1d","retrieved_at":"2026-10-11T02:00:23.951276Z","source_url":"https://query1.finance.yahoo.com/v8/finance/chart/PYTH-USD?interval=1d&period1=1700438400&period2=1791684023&events=splits%2Cdiv","sha256":"483922fc420b9c9407766692d52eb160d01834d99399efed9ab9a3f21db28c3f"},"schedule_source":{"kind":"reviewed_schedule","reviewed_at":"2026-10-10"},"schedule_error":null,"state":"current","last_attempt":"2026-10-11T02:00:21.901049+00:00","error":null,"benchmark_as_of":"2026-10-11"},{"id":"XRP","definition":{"id":"XRP","name":"XRP","category":"token","price_symbol":"XRP-USD","price_start":"2017-11-09","unit":"XRP","supply_label":"Net change from original escrow","basis":"55B original escrow less issuer-reported escrow balance; net availability, not sales.","coverage":"observations","notes":["Gross monthly releases may be re-escrowed. Neither availability nor transfer to Ripple establishes a market sale.","Reported balance observations are not exact unlock timestamps; event regressions are disabled.","Only ten reported balance dates are matched to daily prices at launch; the descriptive fit has a small sample and no supported holdout."],"releases":[{"id":"xrp-q2-2023-2023-03-31-net-escrow-balance-change","date":"2023-03-31","amount":12199999987.0,"label":"Net escrow balance change","source":"xrp-q2-2023","detail":"Reported remaining escrow: 42,800,000,013 XRP. Net released from original 55B: 12,199,999,987. Neither value establishes a sale.","precision":"month","kind":"observation","eligible":true},{"id":"xrp-q3-2023-2023-06-30-net-escrow-balance-change","date":"2023-06-30","amount":900000008.0,"label":"Net escrow balance change","source":"xrp-q3-2023","detail":"Reported remaining escrow: 41,900,000,005 XRP. Net released from original 55B: 13,099,999,995. Neither value establishes a sale.","precision":"month","kind":"observation","eligible":true},{"id":"xrp-q3-2023-2023-09-30-net-escrow-balance-change","date":"2023-09-30","amount":600000000.0,"label":"Net escrow balance change","source":"xrp-q3-2023","detail":"Reported remaining escrow: 41,300,000,005 XRP. Net released from original 55B: 13,699,999,995. Neither value establishes a sale.","precision":"month","kind":"observation","eligible":true},{"id":"xrp-q4-2023-2023-12-31-net-escrow-balance-change","date":"2023-12-31","amount":600000000.0,"label":"Net escrow balance change","source":"xrp-q4-2023","detail":"Reported remaining escrow: 40,700,000,005 XRP. Net released from original 55B: 14,299,999,995. Neither value establishes a sale.","precision":"month","kind":"observation","eligible":true},{"id":"xrp-q1-2024-2024-03-31-net-escrow-balance-change","date":"2024-03-31","amount":600000000.0,"label":"Net escrow balance change","source":"xrp-q1-2024","detail":"Reported remaining escrow: 40,100,000,005 XRP. Net released from original 55B: 14,899,999,995. Neither value establishes a sale.","precision":"month","kind":"observation","eligible":true},{"id":"xrp-q2-2024-2024-06-30-net-escrow-balance-change","date":"2024-06-30","amount":600000000.0,"label":"Net escrow balance change","source":"xrp-q2-2024","detail":"Reported remaining escrow: 39,500,000,005 XRP. Net released from original 55B: 15,499,999,995. Neither value establishes a sale.","precision":"month","kind":"observation","eligible":true},{"id":"xrp-q3-2024-2024-09-30-net-escrow-balance-change","date":"2024-09-30","amount":600000000.0,"label":"Net escrow balance change","source":"xrp-q3-2024","detail":"Reported remaining escrow: 38,900,000,005 XRP. Net released from original 55B: 16,099,999,995. Neither value establishes a sale.","precision":"month","kind":"observation","eligible":true},{"id":"xrp-q4-2024-2024-12-31-net-escrow-balance-change","date":"2024-12-31","amount":870000000.0,"label":"Net escrow balance change","source":"xrp-q4-2024","detail":"Reported remaining escrow: 38,030,000,005 XRP. Net released from original 55B: 16,969,999,995. Neither value establishes a sale.","precision":"month","kind":"observation","eligible":true},{"id":"xrp-q1-2025-2025-03-31-net-escrow-balance-change","date":"2025-03-31","amount":900000000.0,"label":"Net escrow balance change","source":"xrp-q1-2025","detail":"Reported remaining escrow: 37,130,000,005 XRP. Net released from original 55B: 17,869,999,995. Neither value establishes a sale.","precision":"month","kind":"observation","eligible":true},{"id":"xrp-2026-06-30","date":"2026-06-30","amount":4530000005.0,"label":"Net escrow balance change","source":"xrp-current","detail":"Ripple reports 32,600,000,000 XRP remaining in escrow. Net released from the original 55B: 22,400,000,000; not evidence of sales.","precision":"month","kind":"observation","eligible":true}],"streams":[],"sources":[{"id":"xrp-q2-2023","title":"Ripple \u00b7 Q2-2023 XRP markets report","url":"https://ripple.com/insights/q2-2023-xrp-markets-report/","kind":"issuer","reviewed_at":"2026-10-10","sha256":"078dcce2e79f6591be7788c424280759d9de0222f423bd05ea9a7975cde9e5b4"},{"id":"xrp-q3-2023","title":"Ripple \u00b7 Q3-2023 XRP markets report","url":"https://ripple.com/insights/q3-2023-xrp-markets-report/","kind":"issuer","reviewed_at":"2026-10-10","sha256":"dae76d511611a551c8ecc38df8a823edb2a9124fd292601e496ae37c04114a24"},{"id":"xrp-q4-2023","title":"Ripple \u00b7 Q4-2023 XRP markets report","url":"https://ripple.com/insights/q4-2023-xrp-markets-report/","kind":"issuer","reviewed_at":"2026-10-10","sha256":"3bbb77675e8e50621768cd866417aad5c5b050f0ddc82df30ac5f7ccb5fe3ea7"},{"id":"xrp-q1-2024","title":"Ripple \u00b7 Q1-2024 XRP markets report","url":"https://ripple.com/insights/q1-2024-xrp-markets-report/","kind":"issuer","reviewed_at":"2026-10-10","sha256":"02425662b3f07e1ec2760e37012e2cd23c151790fa88349442e80be0cdac119a"},{"id":"xrp-q2-2024","title":"Ripple \u00b7 Q2-2024 XRP markets report","url":"https://ripple.com/insights/q2-2024-xrp-markets-report/","kind":"issuer","reviewed_at":"2026-10-10","sha256":"fc0099ce7ed53dc3aab1d2032b2cfc0244bc8a261daab66ece5b4f2d5182dc1d"},{"id":"xrp-q3-2024","title":"Ripple \u00b7 Q3-2024 XRP markets report","url":"https://ripple.com/insights/q3-2024-xrp-markets-report/","kind":"issuer","reviewed_at":"2026-10-10","sha256":"e31d6136f3e73f585bc3c379fd55c35faf1a5957a325afc99d97732fa1dc4c5d"},{"id":"xrp-q4-2024","title":"Ripple \u00b7 Q4-2024 XRP markets report","url":"https://ripple.com/insights/q4-2024-xrp-markets-report/","kind":"issuer","reviewed_at":"2026-10-10","sha256":"7fd7422b09fce03c36e90625d05fb4bb06615326302488df60084bbd8c06a824"},{"id":"xrp-q1-2025","title":"Ripple \u00b7 Q1-2025 XRP markets report","url":"https://ripple.com/insights/q1-2025-xrp-markets-report/","kind":"issuer","reviewed_at":"2026-10-10","sha256":"958afdff17027054ccd4a668070b38a59bcadb806638c9b3167836f5314fe556"},{"id":"xrp","title":"Ripple \u00b7 original escrow mechanism","url":"https://ripple.com/insights/ripple-escrows-55-billion-xrp-for-supply-predictability/","kind":"issuer","reviewed_at":"2026-10-10","sha256":"515e584033cff156eafc6f7eec007af7274b5d0a2eec641b2c46607e9bef3e9d"},{"id":"xrp-current","title":"Ripple \u00b7 XRP holdings at June 30, 2026","url":"https://ripple.com/xrp/","kind":"issuer","reviewed_at":"2026-10-10","sha256":""}],"cik":null,"dynamic":"xrp"},"prices":[{"date":"2017-11-09","close":0.21748800575733185,"adjusted":0.21748800575733185,"volume":147916992,"complete":true},{"date":"2017-11-10","close":0.20648300647735596,"adjusted":0.20648300647735596,"volume":141032992,"complete":true},{"date":"2017-11-11","close":0.21042999625205994,"adjusted":0.21042999625205994,"volume":134503008,"complete":true},{"date":"2017-11-12","close":0.1973389983177185,"adjusted":0.1973389983177185,"volume":251175008,"complete":true},{"date":"2017-11-13","close":0.20344200730323792,"adjusted":0.20344200730323792,"volume":132567000,"complete":true},{"date":"2017-11-14","close":0.20982499420642853,"adjusted":0.20982499420642853,"volume":127361000,"complete":true},{"date":"2017-11-15","close":0.2129559963941574,"adjusted":0.2129559963941574,"volume":100294000,"complete":true},{"date":"2017-11-16","close":0.2271070033311844,"adjusted":0.2271070033311844,"volume":1022579968,"complete":true},{"date":"2017-11-17","close":0.22658100724220276,"adjusted":0.22658100724220276,"volume":397071008,"complete":true},{"date":"2017-11-18","close":0.22862699627876282,"adjusted":0.22862699627876282,"volume":144298000,"complete":true},{"date":"2017-11-19","close":0.23101599514484406,"adjusted":0.23101599514484406,"volume":193808000,"complete":true},{"date":"2017-11-20","close":0.23875899612903595,"adjusted":0.23875899612903595,"volume":214663008,"complete":true},{"date":"2017-11-21","close":0.23327100276947021,"adjusted":0.23327100276947021,"volume":217851008,"complete":true},{"date":"2017-11-22","close":0.23885899782180786,"adjusted":0.23885899782180786,"volume":167078000,"complete":true},{"date":"2017-11-23","close":0.24240200221538544,"adjusted":0.24240200221538544,"volume":240684992,"complete":true},{"date":"2017-11-24","close":0.2446420043706894,"adjusted":0.2446420043706894,"volume":211486000,"complete":true},{"date":"2017-11-25","close":0.2523930072784424,"adjusted":0.2523930072784424,"volume":212592992,"complete":true},{"date":"2017-11-26","close":0.24881799519062042,"adjusted":0.24881799519062042,"volume":133297000,"complete":true},{"date":"2017-11-27","close":0.25392699241638184,"adjusted":0.25392699241638184,"volume":196735008,"complete":true},{"date":"2017-11-28","close":0.2991519868373871,"adjusted":0.2991519868373871,"volume":720742976,"complete":true},{"date":"2017-11-29","close":0.2430640012025833,"adjusted":0.2430640012025833,"volume":541177984,"complete":true},{"date":"2017-11-30","close":0.2508780062198639,"adjusted":0.2508780062198639,"volume":270907008,"complete":true},{"date":"2017-12-01","close":0.2556990087032318,"adjusted":0.2556990087032318,"volume":182992000,"complete":true},{"date":"2017-12-02","close":0.2554920017719269,"adjusted":0.2554920017719269,"volume":118250000,"complete":true},{"date":"2017-12-03","close":0.25255799293518066,"adjusted":0.25255799293518066,"volume":134710000,"complete":true},{"date":"2017-12-04","close":0.2535710036754608,"adjusted":0.2535710036754608,"volume":104650000,"complete":true},{"date":"2017-12-05","close":0.2461010068655014,"adjusted":0.2461010068655014,"volume":174591008,"complete":true},{"date":"2017-12-06","close":0.23254400491714478,"adjusted":0.23254400491714478,"volume":274526016,"complete":true},{"date":"2017-12-07","close":0.22282299399375916,"adjusted":0.22282299399375916,"volume":275204992,"complete":true},{"date":"2017-12-08","close":0.25212499499320984,"adjusted":0.25212499499320984,"volume":660172032,"complete":true},{"date":"2017-12-09","close":0.24470800161361694,"adjusted":0.24470800161361694,"volume":205288992,"complete":true},{"date":"2017-12-10","close":0.2373329997062683,"adjusted":0.2373329997062683,"volume":198174000,"complete":true},{"date":"2017-12-11","close":0.2516910135746002,"adjusted":0.2516910135746002,"volume":176100992,"complete":true},{"date":"2017-12-12","close":0.373540997505188,"adjusted":0.373540997505188,"volume":1555040000,"complete":true},{"date":"2017-12-13","close":0.4710629880428314,"adjusted":0.4710629880428314,"volume":2738759936,"complete":true},{"date":"2017-12-14","close":0.8642629981040955,"adjusted":0.8642629981040955,"volume":6358700032,"complete":true},{"date":"2017-12-15","close":0.756181001663208,"adjusted":0.756181001663208,"volume":3194210048,"complete":true},{"date":"2017-12-16","close":0.7586420178413391,"adjusted":0.7586420178413391,"volume":1334770048,"complete":true},{"date":"2017-12-17","close":0.7283660173416138,"adjusted":0.7283660173416138,"volume":805200000,"complete":true},{"date":"2017-12-18","close":0.7784069776535034,"adjusted":0.7784069776535034,"volume":1342720000,"complete":true},{"date":"2017-12-19","close":0.7912570238113403,"adjusted":0.7912570238113403,"volume":1449670016,"complete":true},{"date":"2017-12-20","close":0.7759640216827393,"adjusted":0.7759640216827393,"volume":1007420032,"complete":true},{"date":"2017-12-21","close":1.193060040473938,"adjusted":1.193060040473938,"volume":3626109952,"complete":true},{"date":"2017-12-22","close":1.1382800340652466,"adjusted":1.1382800340652466,"volume":4644700160,"complete":true},{"date":"2017-12-23","close":1.174340009689331,"adjusted":1.174340009689331,"volume":1497590016,"complete":true},{"date":"2017-12-24","close":1.0439499616622925,"adjusted":1.0439499616622925,"volume":754958976,"complete":true},{"date":"2017-12-25","close":1.1223200559616089,"adjusted":1.1223200559616089,"volume":686014016,"complete":true},{"date":"2017-12-26","close":1.1894899606704712,"adjusted":1.1894899606704712,"volume":938846976,"complete":true},{"date":"2017-12-27","close":1.3996399641036987,"adjusted":1.3996399641036987,"volume":2854259968,"complete":true},{"date":"2017-12-28","close":1.4308799505233765,"adjusted":1.4308799505233765,"volume":2843300096,"complete":true},{"date":"2017-12-29","close":2.214600086212158,"adjusted":2.214600086212158,"volume":7545739776,"complete":true},{"date":"2017-12-30","close":2.159019947052002,"adjusted":2.159019947052002,"volume":8108389888,"complete":true},{"date":"2017-12-31","close":2.300570011138916,"adjusted":2.300570011138916,"volume":4642079744,"complete":true},{"date":"2018-01-01","close":2.3910300731658936,"adjusted":2.3910300731658936,"volume":1894230016,"complete":true},{"date":"2018-01-02","close":2.4809000492095947,"adjusted":2.4809000492095947,"volume":3171010048,"complete":true},{"date":"2018-01-03","close":3.105370044708252,"adjusted":3.105370044708252,"volume":6635879936,"complete":true},{"date":"2018-01-04","close":3.1966300010681152,"adjusted":3.1966300010681152,"volume":8103660032,"complete":true},{"date":"2018-01-05","close":3.0487101078033447,"adjusted":3.0487101078033447,"volume":6288500224,"complete":true},{"date":"2018-01-06","close":3.0939700603485107,"adjusted":3.0939700603485107,"volume":2777560064,"complete":true},{"date":"2018-01-07","close":3.377810001373291,"adjusted":3.377810001373291,"volume":2395150080,"complete":true},{"date":"2018-01-08","close":2.456209897994995,"adjusted":2.456209897994995,"volume":3315259904,"complete":true},{"date":"2018-01-09","close":2.1017799377441406,"adjusted":2.1017799377441406,"volume":3694700032,"complete":true},{"date":"2018-01-10","close":1.9749200344085693,"adjusted":1.9749200344085693,"volume":4833639936,"complete":true},{"date":"2018-01-11","close":1.9507999420166016,"adjusted":1.9507999420166016,"volume":6296119808,"complete":true},{"date":"2018-01-12","close":2.0432300567626953,"adjusted":2.0432300567626953,"volume":3330810112,"complete":true},{"date":"2018-01-13","close":2.0213499069213867,"adjusted":2.0213499069213867,"volume":2130169984,"complete":true},{"date":"2018-01-14","close":1.8611899614334106,"adjusted":1.8611899614334106,"volume":1978200064,"complete":true},{"date":"2018-01-15","close":1.6767300367355347,"adjusted":1.6767300367355347,"volume":1838460032,"complete":true},{"date":"2018-01-16","close":1.1792399883270264,"adjusted":1.1792399883270264,"volume":5687960064,"complete":true},{"date":"2018-01-17","close":1.306339979171753,"adjusted":1.306339979171753,"volume":7251210240,"complete":true},{"date":"2018-01-18","close":1.5965800285339355,"adjusted":1.5965800285339355,"volume":9110439936,"complete":true},{"date":"2018-01-19","close":1.552049994468689,"adjusted":1.552049994468689,"volume":3697430016,"complete":true},{"date":"2018-01-20","close":1.5786199569702148,"adjusted":1.5786199569702148,"volume":2346449920,"complete":true},{"date":"2018-01-21","close":1.3800400495529175,"adjusted":1.3800400495529175,"volume":2840750080,"complete":true},{"date":"2018-01-22","close":1.3573499917984009,"adjusted":1.3573499917984009,"volume":2642510080,"complete":true},{"date":"2018-01-23","close":1.3370699882507324,"adjusted":1.3370699882507324,"volume":2977080064,"complete":true},{"date":"2018-01-24","close":1.3571499586105347,"adjusted":1.3571499586105347,"volume":1853440000,"complete":true},{"date":"2018-01-25","close":1.3122299909591675,"adjusted":1.3122299909591675,"volume":986067968,"complete":true},{"date":"2018-01-26","close":1.217270016670227,"adjusted":1.217270016670227,"volume":2037570048,"complete":true},{"date":"2018-01-27","close":1.2191100120544434,"adjusted":1.2191100120544434,"volume":689100992,"complete":true},{"date":"2018-01-28","close":1.3996000289916992,"adjusted":1.3996000289916992,"volume":1327360000,"complete":true},{"date":"2018-01-29","close":1.3239699602127075,"adjusted":1.3239699602127075,"volume":1073680000,"complete":true},{"date":"2018-01-30","close":1.1385600566864014,"adjusted":1.1385600566864014,"volume":1134640000,"complete":true},{"date":"2018-01-31","close":1.1623899936676025,"adjusted":1.1623899936676025,"volume":1264029952,"complete":true},{"date":"2018-02-01","close":0.9625300168991089,"adjusted":0.9625300168991089,"volume":1410419968,"complete":true},{"date":"2018-02-02","close":0.8847839832305908,"adjusted":0.8847839832305908,"volume":3529760000,"complete":true},{"date":"2018-02-03","close":0.9240429997444153,"adjusted":0.9240429997444153,"volume":1988960000,"complete":true},{"date":"2018-02-04","close":0.8157029747962952,"adjusted":0.8157029747962952,"volume":1190960000,"complete":true},{"date":"2018-02-05","close":0.691798985004425,"adjusted":0.691798985004425,"volume":1286179968,"complete":true},{"date":"2018-02-06","close":0.7763929963111877,"adjusted":0.7763929963111877,"volume":2361139968,"complete":true},{"date":"2018-02-07","close":0.7238950133323669,"adjusted":0.7238950133323669,"volume":1133369984,"complete":true},{"date":"2018-02-08","close":0.8052629828453064,"adjusted":0.8052629828453064,"volume":947315008,"complete":true},{"date":"2018-02-09","close":0.9544280171394348,"adjusted":0.9544280171394348,"volume":1690339968,"complete":true},{"date":"2018-02-10","close":1.070739984512329,"adjusted":1.070739984512329,"volume":4682010112,"complete":true},{"date":"2018-02-11","close":1.0041600465774536,"adjusted":1.0041600465774536,"volume":2555310080,"complete":true},{"date":"2018-02-12","close":1.0810099840164185,"adjusted":1.0810099840164185,"volume":1756290048,"complete":true},{"date":"2018-02-13","close":1.0274100303649902,"adjusted":1.0274100303649902,"volume":921100032,"complete":true},{"date":"2018-02-14","close":1.1416200399398804,"adjusted":1.1416200399398804,"volume":1457600000,"complete":true},{"date":"2018-02-15","close":1.1468600034713745,"adjusted":1.1468600034713745,"volume":1188530048,"complete":true},{"date":"2018-02-16","close":1.1380300521850586,"adjusted":1.1380300521850586,"volume":568339008,"complete":true},{"date":"2018-02-17","close":1.2049800157546997,"adjusted":1.2049800157546997,"volume":1186729984,"complete":true},{"date":"2018-02-18","close":1.120460033416748,"adjusted":1.120460033416748,"volume":1113650048,"complete":true},{"date":"2018-02-19","close":1.1444200277328491,"adjusted":1.1444200277328491,"volume":556304000,"complete":true},{"date":"2018-02-20","close":1.089460015296936,"adjusted":1.089460015296936,"volume":806673024,"complete":true},{"date":"2018-02-21","close":1.0153900384902954,"adjusted":1.0153900384902954,"volume":871526016,"complete":true},{"date":"2018-02-22","close":0.9417880177497864,"adjusted":0.9417880177497864,"volume":889707008,"complete":true},{"date":"2018-02-23","close":0.9988549947738647,"adjusted":0.9988549947738647,"volume":896403968,"complete":true},{"date":"2018-02-24","close":0.9544020295143127,"adjusted":0.9544020295143127,"volume":489920000,"complete":true},{"date":"2018-02-25","close":0.9434869885444641,"adjusted":0.9434869885444641,"volume":360271008,"complete":true},{"date":"2018-02-26","close":0.9568589925765991,"adjusted":0.9568589925765991,"volume":458612992,"complete":true},{"date":"2018-02-27","close":0.9473050236701965,"adjusted":0.9473050236701965,"volume":312712992,"complete":true},{"date":"2018-02-28","close":0.9045829772949219,"adjusted":0.9045829772949219,"volume":329529984,"complete":true},{"date":"2018-03-01","close":0.9283469915390015,"adjusted":0.9283469915390015,"volume":475256992,"complete":true},{"date":"2018-03-02","close":0.9101439714431763,"adjusted":0.9101439714431763,"volume":271036000,"complete":true},{"date":"2018-03-03","close":0.907804012298584,"adjusted":0.907804012298584,"volume":280852992,"complete":true},{"date":"2018-03-04","close":1.0055400133132935,"adjusted":1.0055400133132935,"volume":797225984,"complete":true},{"date":"2018-03-05","close":0.9593679904937744,"adjusted":0.9593679904937744,"volume":1706819968,"complete":true},{"date":"2018-03-06","close":0.9228870272636414,"adjusted":0.9228870272636414,"volume":875180032,"complete":true},{"date":"2018-03-07","close":0.871209979057312,"adjusted":0.871209979057312,"volume":809598016,"complete":true},{"date":"2018-03-08","close":0.8258569836616516,"adjusted":0.8258569836616516,"volume":499496000,"complete":true},{"date":"2018-03-09","close":0.8497610092163086,"adjusted":0.8497610092163086,"volume":989203008,"complete":true},{"date":"2018-03-10","close":0.7966269850730896,"adjusted":0.7966269850730896,"volume":402670016,"complete":true},{"date":"2018-03-11","close":0.8311219811439514,"adjusted":0.8311219811439514,"volume":472972000,"complete":true},{"date":"2018-03-12","close":0.8010479807853699,"adjusted":0.8010479807853699,"volume":355031008,"complete":true},{"date":"2018-03-13","close":0.7897109985351562,"adjusted":0.7897109985351562,"volume":279679008,"complete":true},{"date":"2018-03-14","close":0.7019019722938538,"adjusted":0.7019019722938538,"volume":479148992,"complete":true},{"date":"2018-03-15","close":0.6972690224647522,"adjusted":0.6972690224647522,"volume":888345024,"complete":true},{"date":"2018-03-16","close":0.6892600059509277,"adjusted":0.6892600059509277,"volume":502740000,"complete":true},{"date":"2018-03-17","close":0.6378560066223145,"adjusted":0.6378560066223145,"volume":319824000,"complete":true},{"date":"2018-03-18","close":0.6587769985198975,"adjusted":0.6587769985198975,"volume":923606016,"complete":true},{"date":"2018-03-19","close":0.7490800023078918,"adjusted":0.7490800023078918,"volume":1096930048,"complete":true},{"date":"2018-03-20","close":0.7098079919815063,"adjusted":0.7098079919815063,"volume":814275968,"complete":true},{"date":"2018-03-21","close":0.693664014339447,"adjusted":0.693664014339447,"volume":527324000,"complete":true},{"date":"2018-03-22","close":0.6627429723739624,"adjusted":0.6627429723739624,"volume":449041984,"complete":true},{"date":"2018-03-23","close":0.6431739926338196,"adjusted":0.6431739926338196,"volume":387164000,"complete":true},{"date":"2018-03-24","close":0.6412649750709534,"adjusted":0.6412649750709534,"volume":390740000,"complete":true},{"date":"2018-03-25","close":0.6418750286102295,"adjusted":0.6418750286102295,"volume":229352000,"complete":true},{"date":"2018-03-26","close":0.5994629859924316,"adjusted":0.5994629859924316,"volume":384504992,"complete":true},{"date":"2018-03-27","close":0.5779169797897339,"adjusted":0.5779169797897339,"volume":351380992,"complete":true},{"date":"2018-03-28","close":0.5780019760131836,"adjusted":0.5780019760131836,"volume":258298000,"complete":true},{"date":"2018-03-29","close":0.5115110278129578,"adjusted":0.5115110278129578,"volume":420550016,"complete":true},{"date":"2018-03-30","close":0.509564995765686,"adjusted":0.509564995765686,"volume":518219008,"complete":true},{"date":"2018-03-31","close":0.5123530030250549,"adjusted":0.5123530030250549,"volume":293208000,"complete":true},{"date":"2018-04-01","close":0.4850809872150421,"adjusted":0.4850809872150421,"volume":297868992,"complete":true},{"date":"2018-04-02","close":0.5006880164146423,"adjusted":0.5006880164146423,"volume":262342000,"complete":true},{"date":"2018-04-03","close":0.5580440163612366,"adjusted":0.5580440163612366,"volume":578238976,"complete":true},{"date":"2018-04-04","close":0.5016310214996338,"adjusted":0.5016310214996338,"volume":415257984,"complete":true},{"date":"2018-04-05","close":0.49580100178718567,"adjusted":0.49580100178718567,"volume":358755008,"complete":true},{"date":"2018-04-06","close":0.4764310121536255,"adjusted":0.4764310121536255,"volume":218156000,"complete":true},{"date":"2018-04-07","close":0.48786699771881104,"adjusted":0.48786699771881104,"volume":209076000,"complete":true},{"date":"2018-04-08","close":0.5003979802131653,"adjusted":0.5003979802131653,"volume":137548000,"complete":true},{"date":"2018-04-09","close":0.4918549954891205,"adjusted":0.4918549954891205,"volume":271775008,"complete":true},{"date":"2018-04-10","close":0.4919309914112091,"adjusted":0.4919309914112091,"volume":154495008,"complete":true},{"date":"2018-04-11","close":0.5395060181617737,"adjusted":0.5395060181617737,"volume":341707008,"complete":true},{"date":"2018-04-12","close":0.6287369728088379,"adjusted":0.6287369728088379,"volume":1346739968,"complete":true},{"date":"2018-04-13","close":0.6380869746208191,"adjusted":0.6380869746208191,"volume":1245170048,"complete":true},{"date":"2018-04-14","close":0.6321840286254883,"adjusted":0.6321840286254883,"volume":626268032,"complete":true},{"date":"2018-04-15","close":0.6825339794158936,"adjusted":0.6825339794158936,"volume":609636992,"complete":true},{"date":"2018-04-16","close":0.6632969975471497,"adjusted":0.6632969975471497,"volume":531996000,"complete":true},{"date":"2018-04-17","close":0.6569330096244812,"adjusted":0.6569330096244812,"volume":442352992,"complete":true},{"date":"2018-04-18","close":0.7089319825172424,"adjusted":0.7089319825172424,"volume":624049024,"complete":true},{"date":"2018-04-19","close":0.7919759750366211,"adjusted":0.7919759750366211,"volume":878328000,"complete":true},{"date":"2018-04-20","close":0.924465000629425,"adjusted":0.924465000629425,"volume":2344069888,"complete":true},{"date":"2018-04-21","close":0.8731030225753784,"adjusted":0.8731030225753784,"volume":1563970048,"complete":true},{"date":"2018-04-22","close":0.8699949979782104,"adjusted":0.8699949979782104,"volume":946398976,"complete":true},{"date":"2018-04-23","close":0.8766570091247559,"adjusted":0.8766570091247559,"volume":674545024,"complete":true},{"date":"2018-04-24","close":0.934781014919281,"adjusted":0.934781014919281,"volume":1572930048,"complete":true},{"date":"2018-04-25","close":0.8006070256233215,"adjusted":0.8006070256233215,"volume":1614050048,"complete":true},{"date":"2018-04-26","close":0.8524140119552612,"adjusted":0.8524140119552612,"volume":1028590016,"complete":true},{"date":"2018-04-27","close":0.813884973526001,"adjusted":0.813884973526001,"volume":673793024,"complete":true},{"date":"2018-04-28","close":0.8638039827346802,"adjusted":0.8638039827346802,"volume":788718976,"complete":true},{"date":"2018-04-29","close":0.8727779984474182,"adjusted":0.8727779984474182,"volume":896313984,"complete":true},{"date":"2018-04-30","close":0.8379380106925964,"adjusted":0.8379380106925964,"volume":575363968,"complete":true},{"date":"2018-05-01","close":0.8414070010185242,"adjusted":0.8414070010185242,"volume":630809024,"complete":true},{"date":"2018-05-02","close":0.8590940237045288,"adjusted":0.8590940237045288,"volume":544425984,"complete":true},{"date":"2018-05-03","close":0.8844659924507141,"adjusted":0.8844659924507141,"volume":725228992,"complete":true},{"date":"2018-05-04","close":0.895442008972168,"adjusted":0.895442008972168,"volume":1007609984,"complete":true},{"date":"2018-05-05","close":0.9051030278205872,"adjusted":0.9051030278205872,"volume":668800000,"complete":true},{"date":"2018-05-06","close":0.8714240193367004,"adjusted":0.8714240193367004,"volume":640057024,"complete":true},{"date":"2018-05-07","close":0.8326410055160522,"adjusted":0.8326410055160522,"volume":602534976,"complete":true},{"date":"2018-05-08","close":0.8139700293540955,"adjusted":0.8139700293540955,"volume":465040992,"complete":true},{"date":"2018-05-09","close":0.8020430207252502,"adjusted":0.8020430207252502,"volume":611574976,"complete":true},{"date":"2018-05-10","close":0.7582370042800903,"adjusted":0.7582370042800903,"volume":399324000,"complete":true},{"date":"2018-05-11","close":0.6849480271339417,"adjusted":0.6849480271339417,"volume":991409024,"complete":true},{"date":"2018-05-12","close":0.6967350244522095,"adjusted":0.6967350244522095,"volume":596684992,"complete":true},{"date":"2018-05-13","close":0.745747983455658,"adjusted":0.745747983455658,"volume":532488000,"complete":true},{"date":"2018-05-14","close":0.7408980131149292,"adjusted":0.7408980131149292,"volume":613462016,"complete":true},{"date":"2018-05-15","close":0.6985880136489868,"adjusted":0.6985880136489868,"volume":422980000,"complete":true},{"date":"2018-05-16","close":0.7140809893608093,"adjusted":0.7140809893608093,"volume":429641984,"complete":true},{"date":"2018-05-17","close":0.6673099994659424,"adjusted":0.6673099994659424,"volume":337999008,"complete":true},{"date":"2018-05-18","close":0.6802939772605896,"adjusted":0.6802939772605896,"volume":344944000,"complete":true},{"date":"2018-05-19","close":0.6767129898071289,"adjusted":0.6767129898071289,"volume":249039008,"complete":true},{"date":"2018-05-20","close":0.7002440094947815,"adjusted":0.7002440094947815,"volume":275614016,"complete":true},{"date":"2018-05-21","close":0.6815869808197021,"adjusted":0.6815869808197021,"volume":250480992,"complete":true},{"date":"2018-05-22","close":0.645566999912262,"adjusted":0.645566999912262,"volume":234712992,"complete":true},{"date":"2018-05-23","close":0.599593997001648,"adjusted":0.599593997001648,"volume":482480992,"complete":true},{"date":"2018-05-24","close":0.6319969892501831,"adjusted":0.6319969892501831,"volume":440532992,"complete":true},{"date":"2018-05-25","close":0.6110010147094727,"adjusted":0.6110010147094727,"volume":289816000,"complete":true},{"date":"2018-05-26","close":0.6127079725265503,"adjusted":0.6127079725265503,"volume":213242000,"complete":true},{"date":"2018-05-27","close":0.6078810095787048,"adjusted":0.6078810095787048,"volume":186963008,"complete":true},{"date":"2018-05-28","close":0.5522990226745605,"adjusted":0.5522990226745605,"volume":327903008,"complete":true},{"date":"2018-05-29","close":0.6012409925460815,"adjusted":0.6012409925460815,"volume":380744000,"complete":true},{"date":"2018-05-30","close":0.6058170199394226,"adjusted":0.6058170199394226,"volume":320604992,"complete":true},{"date":"2018-05-31","close":0.6126220226287842,"adjusted":0.6126220226287842,"volume":283328000,"complete":true},{"date":"2018-06-01","close":0.6233639717102051,"adjusted":0.6233639717102051,"volume":263088000,"complete":true},{"date":"2018-06-02","close":0.6434509754180908,"adjusted":0.6434509754180908,"volume":315206016,"complete":true},{"date":"2018-06-03","close":0.6712049841880798,"adjusted":0.6712049841880798,"volume":327804000,"complete":true},{"date":"2018-06-04","close":0.661424994468689,"adjusted":0.661424994468689,"volume":558131008,"complete":true},{"date":"2018-06-05","close":0.6770150065422058,"adjusted":0.6770150065422058,"volume":386328000,"complete":true},{"date":"2018-06-06","close":0.674796998500824,"adjusted":0.674796998500824,"volume":273966016,"complete":true},{"date":"2018-06-07","close":0.6781280040740967,"adjusted":0.6781280040740967,"volume":244568000,"complete":true},{"date":"2018-06-08","close":0.6743429899215698,"adjusted":0.6743429899215698,"volume":221887008,"complete":true},{"date":"2018-06-09","close":0.6597549915313721,"adjusted":0.6597549915313721,"volume":175990000,"complete":true},{"date":"2018-06-10","close":0.588126003742218,"adjusted":0.588126003742218,"volume":492555008,"complete":true},{"date":"2018-06-11","close":0.604066014289856,"adjusted":0.604066014289856,"volume":336547008,"complete":true},{"date":"2018-06-12","close":0.5629330277442932,"adjusted":0.5629330277442932,"volume":309544000,"complete":true},{"date":"2018-06-13","close":0.5346630215644836,"adjusted":0.5346630215644836,"volume":359864992,"complete":true},{"date":"2018-06-14","close":0.5613059997558594,"adjusted":0.5613059997558594,"volume":379824992,"complete":true},{"date":"2018-06-15","close":0.5377069711685181,"adjusted":0.5377069711685181,"volume":241684992,"complete":true},{"date":"2018-06-16","close":0.5347840189933777,"adjusted":0.5347840189933777,"volume":202682000,"complete":true},{"date":"2018-06-17","close":0.5282160043716431,"adjusted":0.5282160043716431,"volume":166028000,"complete":true},{"date":"2018-06-18","close":0.5374950170516968,"adjusted":0.5374950170516968,"volume":276527008,"complete":true},{"date":"2018-06-19","close":0.5496209859848022,"adjusted":0.5496209859848022,"volume":255400000,"complete":true},{"date":"2018-06-20","close":0.5392860174179077,"adjusted":0.5392860174179077,"volume":256920000,"complete":true},{"date":"2018-06-21","close":0.5347750186920166,"adjusted":0.5347750186920166,"volume":194312000,"complete":true},{"date":"2018-06-22","close":0.4869470000267029,"adjusted":0.4869470000267029,"volume":339428992,"complete":true},{"date":"2018-06-23","close":0.49128401279449463,"adjusted":0.49128401279449463,"volume":204927008,"complete":true},{"date":"2018-06-24","close":0.47738000750541687,"adjusted":0.47738000750541687,"volume":369520000,"complete":true},{"date":"2018-06-25","close":0.48175299167633057,"adjusted":0.48175299167633057,"volume":231728992,"complete":true},{"date":"2018-06-26","close":0.45600101351737976,"adjusted":0.45600101351737976,"volume":179426000,"complete":true},{"date":"2018-06-27","close":0.47036999464035034,"adjusted":0.47036999464035034,"volume":215618000,"complete":true},{"date":"2018-06-28","close":0.4484579861164093,"adjusted":0.4484579861164093,"volume":220566000,"complete":true},{"date":"2018-06-29","close":0.4530799984931946,"adjusted":0.4530799984931946,"volume":309777984,"complete":true},{"date":"2018-06-30","close":0.46624499559402466,"adjusted":0.46624499559402466,"volume":345528992,"complete":true},{"date":"2018-07-01","close":0.4613580107688904,"adjusted":0.4613580107688904,"volume":267224992,"complete":true},{"date":"2018-07-02","close":0.4861220121383667,"adjusted":0.4861220121383667,"volume":335919008,"complete":true},{"date":"2018-07-03","close":0.4852229952812195,"adjusted":0.4852229952812195,"volume":410225984,"complete":true},{"date":"2018-07-04","close":0.4900430142879486,"adjusted":0.4900430142879486,"volume":313828992,"complete":true},{"date":"2018-07-05","close":0.4816249907016754,"adjusted":0.4816249907016754,"volume":279999008,"complete":true},{"date":"2018-07-06","close":0.47915101051330566,"adjusted":0.47915101051330566,"volume":245003008,"complete":true},{"date":"2018-07-07","close":0.4924769997596741,"adjusted":0.4924769997596741,"volume":214979008,"complete":true},{"date":"2018-07-08","close":0.4777489900588989,"adjusted":0.4777489900588989,"volume":226644000,"complete":true},{"date":"2018-07-09","close":0.4742699861526489,"adjusted":0.4742699861526489,"volume":206344992,"complete":true},{"date":"2018-07-10","close":0.4450420141220093,"adjusted":0.4450420141220093,"volume":230418000,"complete":true},{"date":"2018-07-11","close":0.45023301243782043,"adjusted":0.45023301243782043,"volume":183887008,"complete":true},{"date":"2018-07-12","close":0.4353640079498291,"adjusted":0.4353640079498291,"volume":182139008,"complete":true},{"date":"2018-07-13","close":0.438740998506546,"adjusted":0.438740998506546,"volume":179403008,"complete":true},{"date":"2018-07-14","close":0.4392710030078888,"adjusted":0.4392710030078888,"volume":134840992,"complete":true},{"date":"2018-07-15","close":0.4458940029144287,"adjusted":0.4458940029144287,"volume":152903008,"complete":true},{"date":"2018-07-16","close":0.48340100049972534,"adjusted":0.48340100049972534,"volume":269283008,"complete":true},{"date":"2018-07-17","close":0.5055869817733765,"adjusted":0.5055869817733765,"volume":347700000,"complete":true},{"date":"2018-07-18","close":0.48638901114463806,"adjusted":0.48638901114463806,"volume":367988992,"complete":true},{"date":"2018-07-19","close":0.47643300890922546,"adjusted":0.47643300890922546,"volume":293942016,"complete":true},{"date":"2018-07-20","close":0.44699400663375854,"adjusted":0.44699400663375854,"volume":295403008,"complete":true},{"date":"2018-07-21","close":0.4554100036621094,"adjusted":0.4554100036621094,"volume":180339008,"complete":true},{"date":"2018-07-22","close":0.4493109881877899,"adjusted":0.4493109881877899,"volume":158906000,"complete":true},{"date":"2018-07-23","close":0.4452759921550751,"adjusted":0.4452759921550751,"volume":194542000,"complete":true},{"date":"2018-07-24","close":0.4576230049133301,"adjusted":0.4576230049133301,"volume":319956000,"complete":true},{"date":"2018-07-25","close":0.4598290026187897,"adjusted":0.4598290026187897,"volume":255872000,"complete":true},{"date":"2018-07-26","close":0.44991999864578247,"adjusted":0.44991999864578247,"volume":199587008,"complete":true},{"date":"2018-07-27","close":0.45363500714302063,"adjusted":0.45363500714302063,"volume":203720992,"complete":true},{"date":"2018-07-28","close":0.453667014837265,"adjusted":0.453667014837265,"volume":157346000,"complete":true},{"date":"2018-07-29","close":0.4533059895038605,"adjusted":0.4533059895038605,"volume":191966000,"complete":true},{"date":"2018-07-30","close":0.44610700011253357,"adjusted":0.44610700011253357,"volume":247714000,"complete":true},{"date":"2018-07-31","close":0.4352250099182129,"adjusted":0.4352250099182129,"volume":228767000,"complete":true},{"date":"2018-08-01","close":0.44585201144218445,"adjusted":0.44585201144218445,"volume":323200000,"complete":true},{"date":"2018-08-02","close":0.4302540123462677,"adjusted":0.4302540123462677,"volume":204898000,"complete":true},{"date":"2018-08-03","close":0.44057101011276245,"adjusted":0.44057101011276245,"volume":278870000,"complete":true},{"date":"2018-08-04","close":0.428507000207901,"adjusted":0.428507000207901,"volume":185678000,"complete":true},{"date":"2018-08-05","close":0.4336380064487457,"adjusted":0.4336380064487457,"volume":186848000,"complete":true},{"date":"2018-08-06","close":0.41408100724220276,"adjusted":0.41408100724220276,"volume":242075000,"complete":true},{"date":"2018-08-07","close":0.38100600242614746,"adjusted":0.38100600242614746,"volume":244448000,"complete":true},{"date":"2018-08-08","close":0.33194398880004883,"adjusted":0.33194398880004883,"volume":360857000,"complete":true},{"date":"2018-08-09","close":0.3467710018157959,"adjusted":0.3467710018157959,"volume":325775000,"complete":true},{"date":"2018-08-10","close":0.32042598724365234,"adjusted":0.32042598724365234,"volume":249264000,"complete":true},{"date":"2018-08-11","close":0.3012619912624359,"adjusted":0.3012619912624359,"volume":284423000,"complete":true},{"date":"2018-08-12","close":0.297870010137558,"adjusted":0.297870010137558,"volume":178827000,"complete":true},{"date":"2018-08-13","close":0.2774659991264343,"adjusted":0.2774659991264343,"volume":235117000,"complete":true},{"date":"2018-08-14","close":0.27427199482917786,"adjusted":0.27427199482917786,"volume":276768000,"complete":true},{"date":"2018-08-15","close":0.2820050120353699,"adjusted":0.2820050120353699,"volume":332432000,"complete":true},{"date":"2018-08-16","close":0.29243600368499756,"adjusted":0.29243600368499756,"volume":238219000,"complete":true},{"date":"2018-08-17","close":0.36667600274086,"adjusted":0.36667600274086,"volume":497206000,"complete":true},{"date":"2018-08-18","close":0.32710000872612,"adjusted":0.32710000872612,"volume":434332000,"complete":true},{"date":"2018-08-19","close":0.34397798776626587,"adjusted":0.34397798776626587,"volume":327300000,"complete":true},{"date":"2018-08-20","close":0.31928300857543945,"adjusted":0.31928300857543945,"volume":311144000,"complete":true},{"date":"2018-08-21","close":0.3351770043373108,"adjusted":0.3351770043373108,"volume":248735000,"complete":true},{"date":"2018-08-22","close":0.31980299949645996,"adjusted":0.31980299949645996,"volume":286845000,"complete":true},{"date":"2018-08-23","close":0.32770898938179016,"adjusted":0.32770898938179016,"volume":217578000,"complete":true},{"date":"2018-08-24","close":0.3276059925556183,"adjusted":0.3276059925556183,"volume":244571000,"complete":true},{"date":"2018-08-25","close":0.32822999358177185,"adjusted":0.32822999358177185,"volume":167363000,"complete":true},{"date":"2018-08-26","close":0.3237760066986084,"adjusted":0.3237760066986084,"volume":168718000,"complete":true},{"date":"2018-08-27","close":0.33690300583839417,"adjusted":0.33690300583839417,"volume":227284000,"complete":true},{"date":"2018-08-28","close":0.35183700919151306,"adjusted":0.35183700919151306,"volume":329550000,"complete":true},{"date":"2018-08-29","close":0.34480300545692444,"adjusted":0.34480300545692444,"volume":275908000,"complete":true},{"date":"2018-08-30","close":0.33544400334358215,"adjusted":0.33544400334358215,"volume":263925000,"complete":true},{"date":"2018-08-31","close":0.3353320062160492,"adjusted":0.3353320062160492,"volume":219139000,"complete":true},{"date":"2018-09-01","close":0.34772101044654846,"adjusted":0.34772101044654846,"volume":257267000,"complete":true},{"date":"2018-09-02","close":0.3425230085849762,"adjusted":0.3425230085849762,"volume":240907000,"complete":true},{"date":"2018-09-03","close":0.3359610140323639,"adjusted":0.3359610140323639,"volume":201147000,"complete":true},{"date":"2018-09-04","close":0.3316519856452942,"adjusted":0.3316519856452942,"volume":241419000,"complete":true},{"date":"2018-09-05","close":0.28360098600387573,"adjusted":0.28360098600387573,"volume":344488000,"complete":true},{"date":"2018-09-06","close":0.30270999670028687,"adjusted":0.30270999670028687,"volume":329763000,"complete":true},{"date":"2018-09-07","close":0.29143500328063965,"adjusted":0.29143500328063965,"volume":213961000,"complete":true},{"date":"2018-09-08","close":0.2793329954147339,"adjusted":0.2793329954147339,"volume":169208000,"complete":true},{"date":"2018-09-09","close":0.2786799967288971,"adjusted":0.2786799967288971,"volume":168991000,"complete":true},{"date":"2018-09-10","close":0.2703210115432739,"adjusted":0.2703210115432739,"volume":204958000,"complete":true},{"date":"2018-09-11","close":0.26370999217033386,"adjusted":0.26370999217033386,"volume":200330000,"complete":true},{"date":"2018-09-12","close":0.27008700370788574,"adjusted":0.27008700370788574,"volume":298449000,"complete":true},{"date":"2018-09-13","close":0.280582994222641,"adjusted":0.280582994222641,"volume":311799000,"complete":true},{"date":"2018-09-14","close":0.2771590054035187,"adjusted":0.2771590054035187,"volume":269029000,"complete":true},{"date":"2018-09-15","close":0.28200799226760864,"adjusted":0.28200799226760864,"volume":205361000,"complete":true},{"date":"2018-09-16","close":0.2811659872531891,"adjusted":0.2811659872531891,"volume":197009000,"complete":true},{"date":"2018-09-17","close":0.2722510099411011,"adjusted":0.2722510099411011,"volume":246489000,"complete":true},{"date":"2018-09-18","close":0.3218599855899811,"adjusted":0.3218599855899811,"volume":600216000,"complete":true},{"date":"2018-09-19","close":0.3260529935359955,"adjusted":0.3260529935359955,"volume":489609000,"complete":true},{"date":"2018-09-20","close":0.4499180018901825,"adjusted":0.4499180018901825,"volume":1291360000,"complete":true},{"date":"2018-09-21","close":0.5614619851112366,"adjusted":0.5614619851112366,"volume":4101490000,"complete":true},{"date":"2018-09-22","close":0.5707979798316956,"adjusted":0.5707979798316956,"volume":2411430000,"complete":true},{"date":"2018-09-23","close":0.5706890225410461,"adjusted":0.5706890225410461,"volume":1043970000,"complete":true},{"date":"2018-09-24","close":0.4947119951248169,"adjusted":0.4947119951248169,"volume":1034380000,"complete":true},{"date":"2018-09-25","close":0.5269410014152527,"adjusted":0.5269410014152527,"volume":1639680000,"complete":true},{"date":"2018-09-26","close":0.5163080096244812,"adjusted":0.5163080096244812,"volume":1821610000,"complete":true},{"date":"2018-09-27","close":0.5413810014724731,"adjusted":0.5413810014724731,"volume":824083000,"complete":true},{"date":"2018-09-28","close":0.5391119718551636,"adjusted":0.5391119718551636,"volume":718255000,"complete":true},{"date":"2018-09-29","close":0.57122802734375,"adjusted":0.57122802734375,"volume":1034370000,"complete":true},{"date":"2018-09-30","close":0.5815719962120056,"adjusted":0.5815719962120056,"volume":1329720000,"complete":true},{"date":"2018-10-01","close":0.5764610171318054,"adjusted":0.5764610171318054,"volume":1412800000,"complete":true},{"date":"2018-10-02","close":0.5208370089530945,"adjusted":0.5208370089530945,"volume":743705000,"complete":true},{"date":"2018-10-03","close":0.5281620025634766,"adjusted":0.5281620025634766,"volume":789229000,"complete":true},{"date":"2018-10-04","close":0.526606023311615,"adjusted":0.526606023311615,"volume":621615000,"complete":true},{"date":"2018-10-05","close":0.519025981426239,"adjusted":0.519025981426239,"volume":589636000,"complete":true},{"date":"2018-10-06","close":0.48808199167251587,"adjusted":0.48808199167251587,"volume":672167000,"complete":true},{"date":"2018-10-07","close":0.4820390045642853,"adjusted":0.4820390045642853,"volume":548645000,"complete":true},{"date":"2018-10-08","close":0.48975101113319397,"adjusted":0.48975101113319397,"volume":540832000,"complete":true},{"date":"2018-10-09","close":0.4798569977283478,"adjusted":0.4798569977283478,"volume":416867000,"complete":true},{"date":"2018-10-10","close":0.46238699555397034,"adjusted":0.46238699555397034,"volume":412207000,"complete":true},{"date":"2018-10-11","close":0.3831300139427185,"adjusted":0.3831300139427185,"volume":791202000,"complete":true},{"date":"2018-10-12","close":0.41911500692367554,"adjusted":0.41911500692367554,"volume":820154000,"complete":true},{"date":"2018-10-13","close":0.4188779890537262,"adjusted":0.4188779890537262,"volume":373875000,"complete":true},{"date":"2018-10-14","close":0.40328601002693176,"adjusted":0.40328601002693176,"volume":289195000,"complete":true},{"date":"2018-10-15","close":0.4473159909248352,"adjusted":0.4473159909248352,"volume":1041470000,"complete":true},{"date":"2018-10-16","close":0.47025299072265625,"adjusted":0.47025299072265625,"volume":605102000,"complete":true},{"date":"2018-10-17","close":0.4681969881057739,"adjusted":0.4681969881057739,"volume":526538000,"complete":true},{"date":"2018-10-18","close":0.45772498846054077,"adjusted":0.45772498846054077,"volume":476876000,"complete":true},{"date":"2018-10-19","close":0.45417800545692444,"adjusted":0.45417800545692444,"volume":303401000,"complete":true},{"date":"2018-10-20","close":0.4591509997844696,"adjusted":0.4591509997844696,"volume":277061000,"complete":true},{"date":"2018-10-21","close":0.45669400691986084,"adjusted":0.45669400691986084,"volume":262867000,"complete":true},{"date":"2018-10-22","close":0.4531089961528778,"adjusted":0.4531089961528778,"volume":249302000,"complete":true},{"date":"2018-10-23","close":0.46205800771713257,"adjusted":0.46205800771713257,"volume":445238000,"complete":true},{"date":"2018-10-24","close":0.45723700523376465,"adjusted":0.45723700523376465,"volume":295115000,"complete":true},{"date":"2018-10-25","close":0.45805200934410095,"adjusted":0.45805200934410095,"volume":273380000,"complete":true},{"date":"2018-10-26","close":0.45928800106048584,"adjusted":0.45928800106048584,"volume":235514000,"complete":true},{"date":"2018-10-27","close":0.4563480019569397,"adjusted":0.4563480019569397,"volume":211006000,"complete":true},{"date":"2018-10-28","close":0.4624060094356537,"adjusted":0.4624060094356537,"volume":280005000,"complete":true},{"date":"2018-10-29","close":0.4415139853954315,"adjusted":0.4415139853954315,"volume":341648000,"complete":true},{"date":"2018-10-30","close":0.4447590112686157,"adjusted":0.4447590112686157,"volume":245858000,"complete":true},{"date":"2018-10-31","close":0.4483819901943207,"adjusted":0.4483819901943207,"volume":367008000,"complete":true},{"date":"2018-11-01","close":0.45572200417518616,"adjusted":0.45572200417518616,"volume":346501000,"complete":true},{"date":"2018-11-02","close":0.4586850106716156,"adjusted":0.4586850106716156,"volume":401300000,"complete":true},{"date":"2018-11-03","close":0.45566698908805847,"adjusted":0.45566698908805847,"volume":275311000,"complete":true},{"date":"2018-11-04","close":0.4626910090446472,"adjusted":0.4626910090446472,"volume":429629000,"complete":true},{"date":"2018-11-05","close":0.4974119961261749,"adjusted":0.4974119961261749,"volume":556519000,"complete":true},{"date":"2018-11-06","close":0.5490800142288208,"adjusted":0.5490800142288208,"volume":1333160000,"complete":true},{"date":"2018-11-07","close":0.5357069969177246,"adjusted":0.5357069969177246,"volume":631230000,"complete":true},{"date":"2018-11-08","close":0.4935080111026764,"adjusted":0.4935080111026764,"volume":686221000,"complete":true},{"date":"2018-11-09","close":0.5006679892539978,"adjusted":0.5006679892539978,"volume":509865000,"complete":true},{"date":"2018-11-10","close":0.5066980123519897,"adjusted":0.5066980123519897,"volume":328038000,"complete":true},{"date":"2018-11-11","close":0.5059130191802979,"adjusted":0.5059130191802979,"volume":292675000,"complete":true},{"date":"2018-11-12","close":0.5171650052070618,"adjusted":0.5171650052070618,"volume":605042000,"complete":true},{"date":"2018-11-13","close":0.5101119875907898,"adjusted":0.5101119875907898,"volume":521675000,"complete":true},{"date":"2018-11-14","close":0.474371999502182,"adjusted":0.474371999502182,"volume":980604000,"complete":true},{"date":"2018-11-15","close":0.48170799016952515,"adjusted":0.48170799016952515,"volume":965997000,"complete":true},{"date":"2018-11-16","close":0.4716089963912964,"adjusted":0.4716089963912964,"volume":593572000,"complete":true},{"date":"2018-11-17","close":0.49165400862693787,"adjusted":0.49165400862693787,"volume":607453000,"complete":true},{"date":"2018-11-18","close":0.5104730129241943,"adjusted":0.5104730129241943,"volume":884280000,"complete":true},{"date":"2018-11-19","close":0.47816601395606995,"adjusted":0.47816601395606995,"volume":1297340000,"complete":true},{"date":"2018-11-20","close":0.4347259998321533,"adjusted":0.4347259998321533,"volume":1538310000,"complete":true},{"date":"2018-11-21","close":0.4476509988307953,"adjusted":0.4476509988307953,"volume":858303000,"complete":true},{"date":"2018-11-22","close":0.42607998847961426,"adjusted":0.42607998847961426,"volume":480044000,"complete":true},{"date":"2018-11-23","close":0.40742799639701843,"adjusted":0.40742799639701843,"volume":774083000,"complete":true},{"date":"2018-11-24","close":0.3753359913825989,"adjusted":0.3753359913825989,"volume":626279000,"complete":true},{"date":"2018-11-25","close":0.374550998210907,"adjusted":0.374550998210907,"volume":1296590000,"complete":true},{"date":"2018-11-26","close":0.35545098781585693,"adjusted":0.35545098781585693,"volume":1032000000,"complete":true},{"date":"2018-11-27","close":0.36016300320625305,"adjusted":0.36016300320625305,"volume":600169000,"complete":true},{"date":"2018-11-28","close":0.3905569911003113,"adjusted":0.3905569911003113,"volume":774818000,"complete":true},{"date":"2018-11-29","close":0.37956199049949646,"adjusted":0.37956199049949646,"volume":629900577,"complete":true},{"date":"2018-11-30","close":0.36245501041412354,"adjusted":0.36245501041412354,"volume":512041152,"complete":true},{"date":"2018-12-01","close":0.37290599942207336,"adjusted":0.37290599942207336,"volume":397266566,"complete":true},{"date":"2018-12-02","close":0.36762699484825134,"adjusted":0.36762699484825134,"volume":335732170,"complete":true},{"date":"2018-12-03","close":0.34875398874282837,"adjusted":0.34875398874282837,"volume":392651603,"complete":true},{"date":"2018-12-04","close":0.3522309958934784,"adjusted":0.3522309958934784,"volume":445334425,"complete":true},{"date":"2018-12-05","close":0.3382419943809509,"adjusted":0.3382419943809509,"volume":400526135,"complete":true},{"date":"2018-12-06","close":0.31093600392341614,"adjusted":0.31093600392341614,"volume":517551018,"complete":true},{"date":"2018-12-07","close":0.30199700593948364,"adjusted":0.30199700593948364,"volume":667331347,"complete":true},{"date":"2018-12-08","close":0.30726900696754456,"adjusted":0.30726900696754456,"volume":463529471,"complete":true},{"date":"2018-12-09","close":0.3133699893951416,"adjusted":0.3133699893951416,"volume":430122747,"complete":true},{"date":"2018-12-10","close":0.30376601219177246,"adjusted":0.30376601219177246,"volume":386627711,"complete":true},{"date":"2018-12-11","close":0.30134499073028564,"adjusted":0.30134499073028564,"volume":394872461,"complete":true},{"date":"2018-12-12","close":0.30732300877571106,"adjusted":0.30732300877571106,"volume":370325300,"complete":true},{"date":"2018-12-13","close":0.300025999546051,"adjusted":0.300025999546051,"volume":303413883,"complete":true},{"date":"2018-12-14","close":0.2887899875640869,"adjusted":0.2887899875640869,"volume":320266797,"complete":true},{"date":"2018-12-15","close":0.28588300943374634,"adjusted":0.28588300943374634,"volume":277696890,"complete":true},{"date":"2018-12-16","close":0.2879289984703064,"adjusted":0.2879289984703064,"volume":316135928,"complete":true},{"date":"2018-12-17","close":0.328453004360199,"adjusted":0.328453004360199,"volume":639336585,"complete":true},{"date":"2018-12-18","close":0.35016199946403503,"adjusted":0.35016199946403503,"volume":753758217,"complete":true},{"date":"2018-12-19","close":0.35195600986480713,"adjusted":0.35195600986480713,"volume":1041279272,"complete":true},{"date":"2018-12-20","close":0.3781990110874176,"adjusted":0.3781990110874176,"volume":1006287680,"complete":true},{"date":"2018-12-21","close":0.35857000946998596,"adjusted":0.35857000946998596,"volume":724747471,"complete":true},{"date":"2018-12-22","close":0.36230799555778503,"adjusted":0.36230799555778503,"volume":487175830,"complete":true},{"date":"2018-12-23","close":0.37127000093460083,"adjusted":0.37127000093460083,"volume":634162707,"complete":true},{"date":"2018-12-24","close":0.40679898858070374,"adjusted":0.40679898858070374,"volume":1688430313,"complete":true},{"date":"2018-12-25","close":0.3808720111846924,"adjusted":0.3808720111846924,"volume":955306080,"complete":true},{"date":"2018-12-26","close":0.37869301438331604,"adjusted":0.37869301438331604,"volume":690588635,"complete":true},{"date":"2018-12-27","close":0.3411619961261749,"adjusted":0.3411619961261749,"volume":575821047,"complete":true},{"date":"2018-12-28","close":0.37685200572013855,"adjusted":0.37685200572013855,"volume":765420103,"complete":true},{"date":"2018-12-29","close":0.367251992225647,"adjusted":0.367251992225647,"volume":617892297,"complete":true},{"date":"2018-12-30","close":0.369581013917923,"adjusted":0.369581013917923,"volume":486955034,"complete":true},{"date":"2018-12-31","close":0.3527059853076935,"adjusted":0.3527059853076935,"volume":501793515,"complete":true},{"date":"2019-01-01","close":0.3647710084915161,"adjusted":0.3647710084915161,"volume":449347622,"complete":true},{"date":"2019-01-02","close":0.37524300813674927,"adjusted":0.37524300813674927,"volume":543216669,"complete":true},{"date":"2019-01-03","close":0.36022400856018066,"adjusted":0.36022400856018066,"volume":438873803,"complete":true},{"date":"2019-01-04","close":0.35674700140953064,"adjusted":0.35674700140953064,"volume":450633876,"complete":true},{"date":"2019-01-05","close":0.3552750051021576,"adjusted":0.3552750051021576,"volume":452090239,"complete":true},{"date":"2019-01-06","close":0.36839500069618225,"adjusted":0.36839500069618225,"volume":492558794,"complete":true},{"date":"2019-01-07","close":0.36434701085090637,"adjusted":0.36434701085090637,"volume":499028522,"complete":true},{"date":"2019-01-08","close":0.3653149902820587,"adjusted":0.3653149902820587,"volume":499493490,"complete":true},{"date":"2019-01-09","close":0.3708899915218353,"adjusted":0.3708899915218353,"volume":455908708,"complete":true},{"date":"2019-01-10","close":0.3326520025730133,"adjusted":0.3326520025730133,"volume":839535352,"complete":true},{"date":"2019-01-11","close":0.33290401101112366,"adjusted":0.33290401101112366,"volume":501054509,"complete":true},{"date":"2019-01-12","close":0.3287999927997589,"adjusted":0.3287999927997589,"volume":376386863,"complete":true},{"date":"2019-01-13","close":0.31786298751831055,"adjusted":0.31786298751831055,"volume":452358902,"complete":true},{"date":"2019-01-14","close":0.33376601338386536,"adjusted":0.33376601338386536,"volume":545540174,"complete":true},{"date":"2019-01-15","close":0.3271790146827698,"adjusted":0.3271790146827698,"volume":429283720,"complete":true},{"date":"2019-01-16","close":0.3297010064125061,"adjusted":0.3297010064125061,"volume":438731638,"complete":true},{"date":"2019-01-17","close":0.329353004693985,"adjusted":0.329353004693985,"volume":433446502,"complete":true},{"date":"2019-01-18","close":0.32427701354026794,"adjusted":0.32427701354026794,"volume":376280714,"complete":true},{"date":"2019-01-19","close":0.33100101351737976,"adjusted":0.33100101351737976,"volume":420070097,"complete":true},{"date":"2019-01-20","close":0.32117700576782227,"adjusted":0.32117700576782227,"volume":407205881,"complete":true},{"date":"2019-01-21","close":0.32078999280929565,"adjusted":0.32078999280929565,"volume":363940431,"complete":true},{"date":"2019-01-22","close":0.3194909989833832,"adjusted":0.3194909989833832,"volume":434125854,"complete":true},{"date":"2019-01-23","close":0.3164919912815094,"adjusted":0.3164919912815094,"volume":375671478,"complete":true},{"date":"2019-01-24","close":0.31759798526763916,"adjusted":0.31759798526763916,"volume":344960253,"complete":true},{"date":"2019-01-25","close":0.31716498732566833,"adjusted":0.31716498732566833,"volume":360076505,"complete":true},{"date":"2019-01-26","close":0.31423500180244446,"adjusted":0.31423500180244446,"volume":346413648,"complete":true},{"date":"2019-01-27","close":0.3094390034675598,"adjusted":0.3094390034675598,"volume":362599965,"complete":true},{"date":"2019-01-28","close":0.2948629856109619,"adjusted":0.2948629856109619,"volume":584796818,"complete":true},{"date":"2019-01-29","close":0.2895579934120178,"adjusted":0.2895579934120178,"volume":454631055,"complete":true},{"date":"2019-01-30","close":0.3204610049724579,"adjusted":0.3204610049724579,"volume":753787392,"complete":true},{"date":"2019-01-31","close":0.3100360035896301,"adjusted":0.3100360035896301,"volume":780304474,"complete":true},{"date":"2019-02-01","close":0.3085170090198517,"adjusted":0.3085170090198517,"volume":564486615,"complete":true},{"date":"2019-02-02","close":0.31091201305389404,"adjusted":0.31091201305389404,"volume":429425320,"complete":true},{"date":"2019-02-03","close":0.30235201120376587,"adjusted":0.30235201120376587,"volume":438357004,"complete":true},{"date":"2019-02-04","close":0.3001979887485504,"adjusted":0.3001979887485504,"volume":418384497,"complete":true},{"date":"2019-02-05","close":0.29923900961875916,"adjusted":0.29923900961875916,"volume":424722760,"complete":true},{"date":"2019-02-06","close":0.29072698950767517,"adjusted":0.29072698950767517,"volume":456205130,"complete":true},{"date":"2019-02-07","close":0.2916179895401001,"adjusted":0.2916179895401001,"volume":368034283,"complete":true},{"date":"2019-02-08","close":0.3116829991340637,"adjusted":0.3116829991340637,"volume":683014535,"complete":true},{"date":"2019-02-09","close":0.31128400564193726,"adjusted":0.31128400564193726,"volume":461638795,"complete":true},{"date":"2019-02-10","close":0.30990898609161377,"adjusted":0.30990898609161377,"volume":495640831,"complete":true},{"date":"2019-02-11","close":0.30274099111557007,"adjusted":0.30274099111557007,"volume":474495062,"complete":true},{"date":"2019-02-12","close":0.30518999695777893,"adjusted":0.30518999695777893,"volume":472806810,"complete":true},{"date":"2019-02-13","close":0.304284006357193,"adjusted":0.304284006357193,"volume":494653115,"complete":true},{"date":"2019-02-14","close":0.3019089996814728,"adjusted":0.3019089996814728,"volume":418928960,"complete":true},{"date":"2019-02-15","close":0.3017590045928955,"adjusted":0.3017590045928955,"volume":426310729,"complete":true},{"date":"2019-02-16","close":0.30170300602912903,"adjusted":0.30170300602912903,"volume":379011431,"complete":true},{"date":"2019-02-17","close":0.30336999893188477,"adjusted":0.30336999893188477,"volume":427237164,"complete":true},{"date":"2019-02-18","close":0.32156801223754883,"adjusted":0.32156801223754883,"volume":887187377,"complete":true},{"date":"2019-02-19","close":0.3237679898738861,"adjusted":0.3237679898738861,"volume":1135384190,"complete":true},{"date":"2019-02-20","close":0.3328799903392792,"adjusted":0.3328799903392792,"volume":777173685,"complete":true},{"date":"2019-02-21","close":0.3212909996509552,"adjusted":0.3212909996509552,"volume":634536385,"complete":true},{"date":"2019-02-22","close":0.3219040036201477,"adjusted":0.3219040036201477,"volume":570898964,"complete":true},{"date":"2019-02-23","close":0.3326199948787689,"adjusted":0.3326199948787689,"volume":638747256,"complete":true},{"date":"2019-02-24","close":0.3014430105686188,"adjusted":0.3014430105686188,"volume":1117884486,"complete":true},{"date":"2019-02-25","close":0.32850998640060425,"adjusted":0.32850998640060425,"volume":1060838440,"complete":true},{"date":"2019-02-26","close":0.31947699189186096,"adjusted":0.31947699189186096,"volume":881257178,"complete":true},{"date":"2019-02-27","close":0.3131060004234314,"adjusted":0.3131060004234314,"volume":716326029,"complete":true},{"date":"2019-02-28","close":0.3150779902935028,"adjusted":0.3150779902935028,"volume":734041245,"complete":true},{"date":"2019-03-01","close":0.31731200218200684,"adjusted":0.31731200218200684,"volume":752723591,"complete":true},{"date":"2019-03-02","close":0.3151260018348694,"adjusted":0.3151260018348694,"volume":604560086,"complete":true},{"date":"2019-03-03","close":0.3125540018081665,"adjusted":0.3125540018081665,"volume":548503372,"complete":true},{"date":"2019-03-04","close":0.30513298511505127,"adjusted":0.30513298511505127,"volume":647905632,"complete":true},{"date":"2019-03-05","close":0.3165070116519928,"adjusted":0.3165070116519928,"volume":786832982,"complete":true},{"date":"2019-03-06","close":0.31703099608421326,"adjusted":0.31703099608421326,"volume":750399371,"complete":true},{"date":"2019-03-07","close":0.314765989780426,"adjusted":0.314765989780426,"volume":716447226,"complete":true},{"date":"2019-03-08","close":0.3100869953632355,"adjusted":0.3100869953632355,"volume":680461375,"complete":true},{"date":"2019-03-09","close":0.3138259947299957,"adjusted":0.3138259947299957,"volume":763946051,"complete":true},{"date":"2019-03-10","close":0.3131070137023926,"adjusted":0.3131070137023926,"volume":620043949,"complete":true},{"date":"2019-03-11","close":0.3110649883747101,"adjusted":0.3110649883747101,"volume":671951311,"complete":true},{"date":"2019-03-12","close":0.3102009892463684,"adjusted":0.3102009892463684,"volume":581106367,"complete":true},{"date":"2019-03-13","close":0.3140980005264282,"adjusted":0.3140980005264282,"volume":827163024,"complete":true},{"date":"2019-03-14","close":0.31295499205589294,"adjusted":0.31295499205589294,"volume":706966032,"complete":true},{"date":"2019-03-15","close":0.31505200266838074,"adjusted":0.31505200266838074,"volume":636037517,"complete":true},{"date":"2019-03-16","close":0.320468008518219,"adjusted":0.320468008518219,"volume":759396360,"complete":true},{"date":"2019-03-17","close":0.3176119923591614,"adjusted":0.3176119923591614,"volume":530234054,"complete":true},{"date":"2019-03-18","close":0.317440003156662,"adjusted":0.317440003156662,"volume":692176696,"complete":true},{"date":"2019-03-19","close":0.3192810118198395,"adjusted":0.3192810118198395,"volume":672954616,"complete":true},{"date":"2019-03-20","close":0.31960999965667725,"adjusted":0.31960999965667725,"volume":794566633,"complete":true},{"date":"2019-03-21","close":0.312718003988266,"adjusted":0.312718003988266,"volume":824129023,"complete":true},{"date":"2019-03-22","close":0.31154099106788635,"adjusted":0.31154099106788635,"volume":687711343,"complete":true},{"date":"2019-03-23","close":0.3123590052127838,"adjusted":0.3123590052127838,"volume":611853725,"complete":true},{"date":"2019-03-24","close":0.3089919984340668,"adjusted":0.3089919984340668,"volume":649754894,"complete":true},{"date":"2019-03-25","close":0.30405500531196594,"adjusted":0.30405500531196594,"volume":750245385,"complete":true},{"date":"2019-03-26","close":0.3050599992275238,"adjusted":0.3050599992275238,"volume":761000017,"complete":true},{"date":"2019-03-27","close":0.31246501207351685,"adjusted":0.31246501207351685,"volume":781951318,"complete":true},{"date":"2019-03-28","close":0.3092460036277771,"adjusted":0.3092460036277771,"volume":677929379,"complete":true},{"date":"2019-03-29","close":0.30792900919914246,"adjusted":0.30792900919914246,"volume":854583316,"complete":true},{"date":"2019-03-30","close":0.31063199043273926,"adjusted":0.31063199043273926,"volume":929122633,"complete":true},{"date":"2019-03-31","close":0.3092289865016937,"adjusted":0.3092289865016937,"volume":652757652,"complete":true},{"date":"2019-04-01","close":0.3127470016479492,"adjusted":0.3127470016479492,"volume":836123225,"complete":true},{"date":"2019-04-02","close":0.3514989912509918,"adjusted":0.3514989912509918,"volume":2400198268,"complete":true},{"date":"2019-04-03","close":0.3422339856624603,"adjusted":0.3422339856624603,"volume":2544122431,"complete":true},{"date":"2019-04-04","close":0.3325130045413971,"adjusted":0.3325130045413971,"volume":1599115419,"complete":true},{"date":"2019-04-05","close":0.36180299520492554,"adjusted":0.36180299520492554,"volume":2359353481,"complete":true},{"date":"2019-04-06","close":0.3544049859046936,"adjusted":0.3544049859046936,"volume":1440643534,"complete":true},{"date":"2019-04-07","close":0.3598560094833374,"adjusted":0.3598560094833374,"volume":1398086395,"complete":true},{"date":"2019-04-08","close":0.3582339882850647,"adjusted":0.3582339882850647,"volume":1513421926,"complete":true},{"date":"2019-04-09","close":0.34946200251579285,"adjusted":0.34946200251579285,"volume":1076688924,"complete":true},{"date":"2019-04-10","close":0.3547919988632202,"adjusted":0.3547919988632202,"volume":1213341089,"complete":true},{"date":"2019-04-11","close":0.3309839963912964,"adjusted":0.3309839963912964,"volume":1641951210,"complete":true},{"date":"2019-04-12","close":0.3263460099697113,"adjusted":0.3263460099697113,"volume":1076074031,"complete":true},{"date":"2019-04-13","close":0.32603099942207336,"adjusted":0.32603099942207336,"volume":976688780,"complete":true},{"date":"2019-04-14","close":0.32880899310112,"adjusted":0.32880899310112,"volume":746765729,"complete":true},{"date":"2019-04-15","close":0.3209129869937897,"adjusted":0.3209129869937897,"volume":934107164,"complete":true},{"date":"2019-04-16","close":0.3272179961204529,"adjusted":0.3272179961204529,"volume":799796781,"complete":true},{"date":"2019-04-17","close":0.33545300364494324,"adjusted":0.33545300364494324,"volume":1137811633,"complete":true},{"date":"2019-04-18","close":0.3370650112628937,"adjusted":0.3370650112628937,"volume":1092731769,"complete":true},{"date":"2019-04-19","close":0.33190199732780457,"adjusted":0.33190199732780457,"volume":1025167554,"complete":true},{"date":"2019-04-20","close":0.3284760117530823,"adjusted":0.3284760117530823,"volume":931570799,"complete":true},{"date":"2019-04-21","close":0.3224489986896515,"adjusted":0.3224489986896515,"volume":1005803846,"complete":true},{"date":"2019-04-22","close":0.32393398880958557,"adjusted":0.32393398880958557,"volume":1131094080,"complete":true},{"date":"2019-04-23","close":0.3212220072746277,"adjusted":0.3212220072746277,"volume":1077333990,"complete":true},{"date":"2019-04-24","close":0.3023180067539215,"adjusted":0.3023180067539215,"volume":1517791002,"complete":true},{"date":"2019-04-25","close":0.28938400745391846,"adjusted":0.28938400745391846,"volume":1191205196,"complete":true},{"date":"2019-04-26","close":0.29850199818611145,"adjusted":0.29850199818611145,"volume":1226933036,"complete":true},{"date":"2019-04-27","close":0.2967410087585449,"adjusted":0.2967410087585449,"volume":785963315,"complete":true},{"date":"2019-04-28","close":0.2974259853363037,"adjusted":0.2974259853363037,"volume":721572911,"complete":true},{"date":"2019-04-29","close":0.2942889928817749,"adjusted":0.2942889928817749,"volume":890911784,"complete":true},{"date":"2019-04-30","close":0.30947598814964294,"adjusted":0.30947598814964294,"volume":1229331267,"complete":true},{"date":"2019-05-01","close":0.3046959936618805,"adjusted":0.3046959936618805,"volume":914654614,"complete":true},{"date":"2019-05-02","close":0.30323898792266846,"adjusted":0.30323898792266846,"volume":890538619,"complete":true},{"date":"2019-05-03","close":0.3082219958305359,"adjusted":0.3082219958305359,"volume":1221399046,"complete":true},{"date":"2019-05-04","close":0.30455198884010315,"adjusted":0.30455198884010315,"volume":1162919063,"complete":true},{"date":"2019-05-05","close":0.3023419976234436,"adjusted":0.3023419976234436,"volume":805245812,"complete":true},{"date":"2019-05-06","close":0.302388995885849,"adjusted":0.302388995885849,"volume":1048970512,"complete":true},{"date":"2019-05-07","close":0.29968398809432983,"adjusted":0.29968398809432983,"volume":1082385112,"complete":true},{"date":"2019-05-08","close":0.3007209897041321,"adjusted":0.3007209897041321,"volume":927526280,"complete":true},{"date":"2019-05-09","close":0.2965089976787567,"adjusted":0.2965089976787567,"volume":857521678,"complete":true},{"date":"2019-05-10","close":0.3003869950771332,"adjusted":0.3003869950771332,"volume":1057594529,"complete":true},{"date":"2019-05-11","close":0.3245429992675781,"adjusted":0.3245429992675781,"volume":2226303541,"complete":true},{"date":"2019-05-12","close":0.31007400155067444,"adjusted":0.31007400155067444,"volume":2000224167,"complete":true},{"date":"2019-05-13","close":0.3254750072956085,"adjusted":0.3254750072956085,"volume":1973949373,"complete":true},{"date":"2019-05-14","close":0.409061998128891,"adjusted":0.409061998128891,"volume":5834207845,"complete":true},{"date":"2019-05-15","close":0.4560050070285797,"adjusted":0.4560050070285797,"volume":4535603094,"complete":true},{"date":"2019-05-16","close":0.4197070002555847,"adjusted":0.4197070002555847,"volume":4730708975,"complete":true},{"date":"2019-05-17","close":0.38619300723075867,"adjusted":0.38619300723075867,"volume":3644156225,"complete":true},{"date":"2019-05-18","close":0.37273600697517395,"adjusted":0.37273600697517395,"volume":1866646601,"complete":true},{"date":"2019-05-19","close":0.41769999265670776,"adjusted":0.41769999265670776,"volume":2803922255,"complete":true},{"date":"2019-05-20","close":0.3980030119419098,"adjusted":0.3980030119419098,"volume":2258366889,"complete":true},{"date":"2019-05-21","close":0.39760300517082214,"adjusted":0.39760300517082214,"volume":1811582122,"complete":true},{"date":"2019-05-22","close":0.3766370117664337,"adjusted":0.3766370117664337,"volume":2028827460,"complete":true},{"date":"2019-05-23","close":0.3812040090560913,"adjusted":0.3812040090560913,"volume":1595345471,"complete":true},{"date":"2019-05-24","close":0.38454100489616394,"adjusted":0.38454100489616394,"volume":1872678192,"complete":true},{"date":"2019-05-25","close":0.38703998923301697,"adjusted":0.38703998923301697,"volume":1363572843,"complete":true},{"date":"2019-05-26","close":0.40841299295425415,"adjusted":0.40841299295425415,"volume":1848938650,"complete":true},{"date":"2019-05-27","close":0.4341680109500885,"adjusted":0.4341680109500885,"volume":2736949591,"complete":true},{"date":"2019-05-28","close":0.4465489983558655,"adjusted":0.4465489983558655,"volume":3193961851,"complete":true},{"date":"2019-05-29","close":0.4437130093574524,"adjusted":0.4437130093574524,"volume":2538438749,"complete":true},{"date":"2019-05-30","close":0.4223949909210205,"adjusted":0.4223949909210205,"volume":3527827315,"complete":true},{"date":"2019-05-31","close":0.4385739862918854,"adjusted":0.4385739862918854,"volume":2225730799,"complete":true},{"date":"2019-06-01","close":0.43058300018310547,"adjusted":0.43058300018310547,"volume":1740720642,"complete":true},{"date":"2019-06-02","close":0.4447849988937378,"adjusted":0.4447849988937378,"volume":1595105832,"complete":true},{"date":"2019-06-03","close":0.4257639944553375,"adjusted":0.4257639944553375,"volume":2544969218,"complete":true},{"date":"2019-06-04","close":0.4006670117378235,"adjusted":0.4006670117378235,"volume":2537240038,"complete":true},{"date":"2019-06-05","close":0.4027320146560669,"adjusted":0.4027320146560669,"volume":1768216479,"complete":true},{"date":"2019-06-06","close":0.4195399880409241,"adjusted":0.4195399880409241,"volume":2014934546,"complete":true},{"date":"2019-06-07","close":0.42313000559806824,"adjusted":0.42313000559806824,"volume":1659632775,"complete":true},{"date":"2019-06-08","close":0.41241100430488586,"adjusted":0.41241100430488586,"volume":1244578044,"complete":true},{"date":"2019-06-09","close":0.388265997171402,"adjusted":0.388265997171402,"volume":1575002838,"complete":true},{"date":"2019-06-10","close":0.4004270136356354,"adjusted":0.4004270136356354,"volume":1477656039,"complete":true},{"date":"2019-06-11","close":0.3942610025405884,"adjusted":0.3942610025405884,"volume":1186383476,"complete":true},{"date":"2019-06-12","close":0.4017600119113922,"adjusted":0.4017600119113922,"volume":1221700743,"complete":true},{"date":"2019-06-13","close":0.40088701248168945,"adjusted":0.40088701248168945,"volume":1209093571,"complete":true},{"date":"2019-06-14","close":0.40592101216316223,"adjusted":0.40592101216316223,"volume":1262403987,"complete":true},{"date":"2019-06-15","close":0.4104189872741699,"adjusted":0.4104189872741699,"volume":1344741903,"complete":true},{"date":"2019-06-16","close":0.42751601338386536,"adjusted":0.42751601338386536,"volume":1981370152,"complete":true},{"date":"2019-06-17","close":0.44808000326156616,"adjusted":0.44808000326156616,"volume":1979014573,"complete":true},{"date":"2019-06-18","close":0.42876100540161133,"adjusted":0.42876100540161133,"volume":1832910177,"complete":true},{"date":"2019-06-19","close":0.4368169903755188,"adjusted":0.4368169903755188,"volume":1150637870,"complete":true},{"date":"2019-06-20","close":0.42982301115989685,"adjusted":0.42982301115989685,"volume":1296288449,"complete":true},{"date":"2019-06-21","close":0.44318801164627075,"adjusted":0.44318801164627075,"volume":1546835769,"complete":true},{"date":"2019-06-22","close":0.47476398944854736,"adjusted":0.47476398944854736,"volume":3641363867,"complete":true},{"date":"2019-06-23","close":0.4682910144329071,"adjusted":0.4682910144329071,"volume":2114801632,"complete":true},{"date":"2019-06-24","close":0.47008800506591797,"adjusted":0.47008800506591797,"volume":1641873591,"complete":true},{"date":"2019-06-25","close":0.4682289958000183,"adjusted":0.4682289958000183,"volume":1958460938,"complete":true},{"date":"2019-06-26","close":0.4674510061740875,"adjusted":0.4674510061740875,"volume":3581004665,"complete":true},{"date":"2019-06-27","close":0.40875399112701416,"adjusted":0.40875399112701416,"volume":3038678719,"complete":true},{"date":"2019-06-28","close":0.42731499671936035,"adjusted":0.42731499671936035,"volume":1974643651,"complete":true},{"date":"2019-06-29","close":0.4293780028820038,"adjusted":0.4293780028820038,"volume":1775096156,"complete":true},{"date":"2019-06-30","close":0.3964110016822815,"adjusted":0.3964110016822815,"volume":1570726856,"complete":true},{"date":"2019-07-01","close":0.4068619906902313,"adjusted":0.4068619906902313,"volume":1783852226,"complete":true},{"date":"2019-07-02","close":0.40020400285720825,"adjusted":0.40020400285720825,"volume":1676193189,"complete":true},{"date":"2019-07-03","close":0.4085319936275482,"adjusted":0.4085319936275482,"volume":1436716899,"complete":true},{"date":"2019-07-04","close":0.38871899247169495,"adjusted":0.38871899247169495,"volume":1385563454,"complete":true},{"date":"2019-07-05","close":0.37896400690078735,"adjusted":0.37896400690078735,"volume":1286860595,"complete":true},{"date":"2019-07-06","close":0.3890550136566162,"adjusted":0.3890550136566162,"volume":1521409875,"complete":true},{"date":"2019-07-07","close":0.3970470130443573,"adjusted":0.3970470130443573,"volume":1210813690,"complete":true},{"date":"2019-07-08","close":0.40153300762176514,"adjusted":0.40153300762176514,"volume":1253488309,"complete":true},{"date":"2019-07-09","close":0.3941679894924164,"adjusted":0.3941679894924164,"volume":1413299253,"complete":true},{"date":"2019-07-10","close":0.36377501487731934,"adjusted":0.36377501487731934,"volume":2300685763,"complete":true},{"date":"2019-07-11","close":0.33033499121665955,"adjusted":0.33033499121665955,"volume":2056220396,"complete":true},{"date":"2019-07-12","close":0.34411799907684326,"adjusted":0.34411799907684326,"volume":1641965115,"complete":true},{"date":"2019-07-13","close":0.3321790099143982,"adjusted":0.3321790099143982,"volume":1076509239,"complete":true},{"date":"2019-07-14","close":0.3064259886741638,"adjusted":0.3064259886741638,"volume":1365358144,"complete":true},{"date":"2019-07-15","close":0.315310001373291,"adjusted":0.315310001373291,"volume":1638295919,"complete":true},{"date":"2019-07-16","close":0.2967259883880615,"adjusted":0.2967259883880615,"volume":1527503243,"complete":true},{"date":"2019-07-17","close":0.3106130063533783,"adjusted":0.3106130063533783,"volume":2478342585,"complete":true},{"date":"2019-07-18","close":0.32317599654197693,"adjusted":0.32317599654197693,"volume":1460358426,"complete":true},{"date":"2019-07-19","close":0.32060500979423523,"adjusted":0.32060500979423523,"volume":1181194676,"complete":true},{"date":"2019-07-20","close":0.33320900797843933,"adjusted":0.33320900797843933,"volume":1288327249,"complete":true},{"date":"2019-07-21","close":0.3313089907169342,"adjusted":0.3313089907169342,"volume":1045044900,"complete":true},{"date":"2019-07-22","close":0.3221060037612915,"adjusted":0.3221060037612915,"volume":1079720970,"complete":true},{"date":"2019-07-23","close":0.30992600321769714,"adjusted":0.30992600321769714,"volume":1015322888,"complete":true},{"date":"2019-07-24","close":0.3159469962120056,"adjusted":0.3159469962120056,"volume":1222619064,"complete":true},{"date":"2019-07-25","close":0.31481000781059265,"adjusted":0.31481000781059265,"volume":1086214216,"complete":true},{"date":"2019-07-26","close":0.323529988527298,"adjusted":0.323529988527298,"volume":1039753781,"complete":true},{"date":"2019-07-27","close":0.3105280101299286,"adjusted":0.3105280101299286,"volume":1163969614,"complete":true},{"date":"2019-07-28","close":0.31228798627853394,"adjusted":0.31228798627853394,"volume":846655034,"complete":true},{"date":"2019-07-29","close":0.3106580078601837,"adjusted":0.3106580078601837,"volume":807093679,"complete":true},{"date":"2019-07-30","close":0.3184700012207031,"adjusted":0.3184700012207031,"volume":928714010,"complete":true},{"date":"2019-07-31","close":0.3209089934825897,"adjusted":0.3209089934825897,"volume":996700948,"complete":true},{"date":"2019-08-01","close":0.317905992269516,"adjusted":0.317905992269516,"volume":882867288,"complete":true},{"date":"2019-08-02","close":0.31239399313926697,"adjusted":0.31239399313926697,"volume":816728848,"complete":true},{"date":"2019-08-03","close":0.3167569935321808,"adjusted":0.3167569935321808,"volume":789419360,"complete":true},{"date":"2019-08-04","close":0.31984201073646545,"adjusted":0.31984201073646545,"volume":926896287,"complete":true},{"date":"2019-08-05","close":0.32356399297714233,"adjusted":0.32356399297714233,"volume":1203381139,"complete":true},{"date":"2019-08-06","close":0.3113259971141815,"adjusted":0.3113259971141815,"volume":1069603911,"complete":true},{"date":"2019-08-07","close":0.31196901202201843,"adjusted":0.31196901202201843,"volume":967534123,"complete":true},{"date":"2019-08-08","close":0.3076609969139099,"adjusted":0.3076609969139099,"volume":907305889,"complete":true},{"date":"2019-08-09","close":0.297342985868454,"adjusted":0.297342985868454,"volume":1021136188,"complete":true},{"date":"2019-08-10","close":0.29872098565101624,"adjusted":0.29872098565101624,"volume":1077459339,"complete":true},{"date":"2019-08-11","close":0.3019149899482727,"adjusted":0.3019149899482727,"volume":838671654,"complete":true},{"date":"2019-08-12","close":0.3003219962120056,"adjusted":0.3003219962120056,"volume":762308356,"complete":true},{"date":"2019-08-13","close":0.29663899540901184,"adjusted":0.29663899540901184,"volume":853175560,"complete":true},{"date":"2019-08-14","close":0.2633430063724518,"adjusted":0.2633430063724518,"volume":1794754610,"complete":true},{"date":"2019-08-15","close":0.26488199830055237,"adjusted":0.26488199830055237,"volume":1342788578,"complete":true},{"date":"2019-08-16","close":0.26197099685668945,"adjusted":0.26197099685668945,"volume":1133224404,"complete":true},{"date":"2019-08-17","close":0.26572099328041077,"adjusted":0.26572099328041077,"volume":1004931822,"complete":true},{"date":"2019-08-18","close":0.2826460003852844,"adjusted":0.2826460003852844,"volume":1216547019,"complete":true},{"date":"2019-08-19","close":0.28332799673080444,"adjusted":0.28332799673080444,"volume":1241578947,"complete":true},{"date":"2019-08-20","close":0.2758060097694397,"adjusted":0.2758060097694397,"volume":1056822925,"complete":true},{"date":"2019-08-21","close":0.2662610113620758,"adjusted":0.2662610113620758,"volume":1164536124,"complete":true},{"date":"2019-08-22","close":0.2709439992904663,"adjusted":0.2709439992904663,"volume":1065712731,"complete":true},{"date":"2019-08-23","close":0.276544988155365,"adjusted":0.276544988155365,"volume":999419343,"complete":true},{"date":"2019-08-24","close":0.2725529968738556,"adjusted":0.2725529968738556,"volume":934380519,"complete":true},{"date":"2019-08-25","close":0.27008798718452454,"adjusted":0.27008798718452454,"volume":964693737,"complete":true},{"date":"2019-08-26","close":0.2707880139350891,"adjusted":0.2707880139350891,"volume":1332395984,"complete":true},{"date":"2019-08-27","close":0.2696180045604706,"adjusted":0.2696180045604706,"volume":1028940804,"complete":true},{"date":"2019-08-28","close":0.25745001435279846,"adjusted":0.25745001435279846,"volume":1275267910,"complete":true},{"date":"2019-08-29","close":0.2570450007915497,"adjusted":0.2570450007915497,"volume":1279995807,"complete":true},{"date":"2019-08-30","close":0.25621798634529114,"adjusted":0.25621798634529114,"volume":997071647,"complete":true},{"date":"2019-08-31","close":0.2592040002346039,"adjusted":0.2592040002346039,"volume":845142390,"complete":true},{"date":"2019-09-01","close":0.2580539882183075,"adjusted":0.2580539882183075,"volume":825579908,"complete":true},{"date":"2019-09-02","close":0.2608200013637543,"adjusted":0.2608200013637543,"volume":1044772829,"complete":true},{"date":"2019-09-03","close":0.263139009475708,"adjusted":0.263139009475708,"volume":1162545093,"complete":true},{"date":"2019-09-04","close":0.25990501046180725,"adjusted":0.25990501046180725,"volume":1068332805,"complete":true},{"date":"2019-09-05","close":0.2563459873199463,"adjusted":0.2563459873199463,"volume":1050490375,"complete":true},{"date":"2019-09-06","close":0.2523399889469147,"adjusted":0.2523399889469147,"volume":1063044201,"complete":true},{"date":"2019-09-07","close":0.260686993598938,"adjusted":0.260686993598938,"volume":962765309,"complete":true},{"date":"2019-09-08","close":0.2630839943885803,"adjusted":0.2630839943885803,"volume":1043077809,"complete":true},{"date":"2019-09-09","close":0.2595619857311249,"adjusted":0.2595619857311249,"volume":1157441363,"complete":true},{"date":"2019-09-10","close":0.25867098569869995,"adjusted":0.25867098569869995,"volume":975503111,"complete":true},{"date":"2019-09-11","close":0.2559559941291809,"adjusted":0.2559559941291809,"volume":992565704,"complete":true},{"date":"2019-09-12","close":0.25481098890304565,"adjusted":0.25481098890304565,"volume":974717877,"complete":true},{"date":"2019-09-13","close":0.2555510103702545,"adjusted":0.2555510103702545,"volume":869481607,"complete":true},{"date":"2019-09-14","close":0.2611669898033142,"adjusted":0.2611669898033142,"volume":1005057194,"complete":true},{"date":"2019-09-15","close":0.26162800192832947,"adjusted":0.26162800192832947,"volume":859761210,"complete":true},{"date":"2019-09-16","close":0.2609519958496094,"adjusted":0.2609519958496094,"volume":878264190,"complete":true},{"date":"2019-09-17","close":0.28501299023628235,"adjusted":0.28501299023628235,"volume":1981364786,"complete":true},{"date":"2019-09-18","close":0.3137759864330292,"adjusted":0.3137759864330292,"volume":2548478917,"complete":true},{"date":"2019-09-19","close":0.3024410009384155,"adjusted":0.3024410009384155,"volume":2314376584,"complete":true},{"date":"2019-09-20","close":0.29447001218795776,"adjusted":0.29447001218795776,"volume":1558069366,"complete":true},{"date":"2019-09-21","close":0.2894429862499237,"adjusted":0.2894429862499237,"volume":1266771269,"complete":true},{"date":"2019-09-22","close":0.27893099188804626,"adjusted":0.27893099188804626,"volume":1242282758,"complete":true},{"date":"2019-09-23","close":0.2686749994754791,"adjusted":0.2686749994754791,"volume":1484938724,"complete":true},{"date":"2019-09-24","close":0.23522600531578064,"adjusted":0.23522600531578064,"volume":2114210733,"complete":true},{"date":"2019-09-25","close":0.24644100666046143,"adjusted":0.24644100666046143,"volume":1800796894,"complete":true},{"date":"2019-09-26","close":0.24378399550914764,"adjusted":0.24378399550914764,"volume":1387714462,"complete":true},{"date":"2019-09-27","close":0.2440209984779358,"adjusted":0.2440209984779358,"volume":1277746422,"complete":true},{"date":"2019-09-28","close":0.24257099628448486,"adjusted":0.24257099628448486,"volume":978211509,"complete":true},{"date":"2019-09-29","close":0.2413879930973053,"adjusted":0.2413879930973053,"volume":931369885,"complete":true},{"date":"2019-09-30","close":0.2559329867362976,"adjusted":0.2559329867362976,"volume":1662002377,"complete":true},{"date":"2019-10-01","close":0.2495650053024292,"adjusted":0.2495650053024292,"volume":1319433697,"complete":true},{"date":"2019-10-02","close":0.25353899598121643,"adjusted":0.25353899598121643,"volume":1093145013,"complete":true},{"date":"2019-10-03","close":0.24785999953746796,"adjusted":0.24785999953746796,"volume":1043933395,"complete":true},{"date":"2019-10-04","close":0.2539350092411041,"adjusted":0.2539350092411041,"volume":1078860456,"complete":true},{"date":"2019-10-05","close":0.2534570097923279,"adjusted":0.2534570097923279,"volume":944304199,"complete":true},{"date":"2019-10-06","close":0.2577050030231476,"adjusted":0.2577050030231476,"volume":965338466,"complete":true},{"date":"2019-10-07","close":0.27568501234054565,"adjusted":0.27568501234054565,"volume":1938984643,"complete":true},{"date":"2019-10-08","close":0.27845901250839233,"adjusted":0.27845901250839233,"volume":1518125769,"complete":true},{"date":"2019-10-09","close":0.28162699937820435,"adjusted":0.28162699937820435,"volume":1579225264,"complete":true},{"date":"2019-10-10","close":0.27207300066947937,"adjusted":0.27207300066947937,"volume":1383555182,"complete":true},{"date":"2019-10-11","close":0.2710990011692047,"adjusted":0.2710990011692047,"volume":1265760690,"complete":true},{"date":"2019-10-12","close":0.27319100499153137,"adjusted":0.27319100499153137,"volume":1100066310,"complete":true},{"date":"2019-10-13","close":0.2777650058269501,"adjusted":0.2777650058269501,"volume":1176911158,"complete":true},{"date":"2019-10-14","close":0.29652300477027893,"adjusted":0.29652300477027893,"volume":1685629956,"complete":true},{"date":"2019-10-15","close":0.28870201110839844,"adjusted":0.28870201110839844,"volume":1686563830,"complete":true},{"date":"2019-10-16","close":0.28464001417160034,"adjusted":0.28464001417160034,"volume":1626378642,"complete":true},{"date":"2019-10-17","close":0.30231499671936035,"adjusted":0.30231499671936035,"volume":1807694164,"complete":true},{"date":"2019-10-18","close":0.2950049936771393,"adjusted":0.2950049936771393,"volume":1809664285,"complete":true},{"date":"2019-10-19","close":0.2930220067501068,"adjusted":0.2930220067501068,"volume":1768492071,"complete":true},{"date":"2019-10-20","close":0.2941789925098419,"adjusted":0.2941789925098419,"volume":1804228003,"complete":true},{"date":"2019-10-21","close":0.29297900199890137,"adjusted":0.29297900199890137,"volume":1609355490,"complete":true},{"date":"2019-10-22","close":0.29160699248313904,"adjusted":0.29160699248313904,"volume":1632212674,"complete":true},{"date":"2019-10-23","close":0.2741430103778839,"adjusted":0.2741430103778839,"volume":2172985938,"complete":true},{"date":"2019-10-24","close":0.27849099040031433,"adjusted":0.27849099040031433,"volume":1638078551,"complete":true},{"date":"2019-10-25","close":0.2981649935245514,"adjusted":0.2981649935245514,"volume":2486979029,"complete":true},{"date":"2019-10-26","close":0.2936989963054657,"adjusted":0.2936989963054657,"volume":3122465894,"complete":true},{"date":"2019-10-27","close":0.29809999465942383,"adjusted":0.29809999465942383,"volume":2237941946,"complete":true},{"date":"2019-10-28","close":0.2960070073604584,"adjusted":0.2960070073604584,"volume":2061536473,"complete":true},{"date":"2019-10-29","close":0.3019559979438782,"adjusted":0.3019559979438782,"volume":2125813360,"complete":true},{"date":"2019-10-30","close":0.2965550124645233,"adjusted":0.2965550124645233,"volume":1883224296,"complete":true},{"date":"2019-10-31","close":0.29635798931121826,"adjusted":0.29635798931121826,"volume":1666132252,"complete":true},{"date":"2019-11-01","close":0.2926419973373413,"adjusted":0.2926419973373413,"volume":1572251058,"complete":true},{"date":"2019-11-02","close":0.2962630093097687,"adjusted":0.2962630093097687,"volume":1460243469,"complete":true},{"date":"2019-11-03","close":0.2912609875202179,"adjusted":0.2912609875202179,"volume":1381510371,"complete":true},{"date":"2019-11-04","close":0.29993700981140137,"adjusted":0.29993700981140137,"volume":1647597869,"complete":true},{"date":"2019-11-05","close":0.3012549877166748,"adjusted":0.3012549877166748,"volume":1964177330,"complete":true},{"date":"2019-11-06","close":0.3100860118865967,"adjusted":0.3100860118865967,"volume":1790567871,"complete":true},{"date":"2019-11-07","close":0.2924309968948364,"adjusted":0.2924309968948364,"volume":2430065390,"complete":true},{"date":"2019-11-08","close":0.2769530117511749,"adjusted":0.2769530117511749,"volume":2026687432,"complete":true},{"date":"2019-11-09","close":0.28019601106643677,"adjusted":0.28019601106643677,"volume":1449652131,"complete":true},{"date":"2019-11-10","close":0.28020399808883667,"adjusted":0.28020399808883667,"volume":1557437413,"complete":true},{"date":"2019-11-11","close":0.275085985660553,"adjusted":0.275085985660553,"volume":1437677669,"complete":true},{"date":"2019-11-12","close":0.27241799235343933,"adjusted":0.27241799235343933,"volume":1404766289,"complete":true},{"date":"2019-11-13","close":0.27303600311279297,"adjusted":0.27303600311279297,"volume":1278922350,"complete":true},{"date":"2019-11-14","close":0.27039098739624023,"adjusted":0.27039098739624023,"volume":1264478184,"complete":true},{"date":"2019-11-15","close":0.26165398955345154,"adjusted":0.26165398955345154,"volume":1548251349,"complete":true},{"date":"2019-11-16","close":0.2638860046863556,"adjusted":0.2638860046863556,"volume":1195333401,"complete":true},{"date":"2019-11-17","close":0.2652530074119568,"adjusted":0.2652530074119568,"volume":1273573229,"complete":true},{"date":"2019-11-18","close":0.2556529939174652,"adjusted":0.2556529939174652,"volume":1452996115,"complete":true},{"date":"2019-11-19","close":0.2565000057220459,"adjusted":0.2565000057220459,"volume":1420685334,"complete":true},{"date":"2019-11-20","close":0.25136399269104004,"adjusted":0.25136399269104004,"volume":1319069498,"complete":true},{"date":"2019-11-21","close":0.24376599490642548,"adjusted":0.24376599490642548,"volume":1586333624,"complete":true},{"date":"2019-11-22","close":0.23160000145435333,"adjusted":0.23160000145435333,"volume":2012230945,"complete":true},{"date":"2019-11-23","close":0.23618799448013306,"adjusted":0.23618799448013306,"volume":1480512363,"complete":true},{"date":"2019-11-24","close":0.2231840044260025,"adjusted":0.2231840044260025,"volume":2932397174,"complete":true},{"date":"2019-11-25","close":0.21862199902534485,"adjusted":0.21862199902534485,"volume":9415068271,"complete":true},{"date":"2019-11-26","close":0.22214500606060028,"adjusted":0.22214500606060028,"volume":1322723640,"complete":true},{"date":"2019-11-27","close":0.22508099675178528,"adjusted":0.22508099675178528,"volume":1608881984,"complete":true},{"date":"2019-11-28","close":0.22457000613212585,"adjusted":0.22457000613212585,"volume":1244175231,"complete":true},{"date":"2019-11-29","close":0.23021699488162994,"adjusted":0.23021699488162994,"volume":1325761774,"complete":true},{"date":"2019-11-30","close":0.22647400200366974,"adjusted":0.22647400200366974,"volume":1160032624,"complete":true},{"date":"2019-12-01","close":0.22533300518989563,"adjusted":0.22533300518989563,"volume":1176237060,"complete":true},{"date":"2019-12-02","close":0.2195809930562973,"adjusted":0.2195809930562973,"volume":1187513777,"complete":true},{"date":"2019-12-03","close":0.21987000107765198,"adjusted":0.21987000107765198,"volume":1017648495,"complete":true},{"date":"2019-12-04","close":0.21634800732135773,"adjusted":0.21634800732135773,"volume":1427312577,"complete":true},{"date":"2019-12-05","close":0.2229280024766922,"adjusted":0.2229280024766922,"volume":1424294121,"complete":true},{"date":"2019-12-06","close":0.22550499439239502,"adjusted":0.22550499439239502,"volume":1253702621,"complete":true},{"date":"2019-12-07","close":0.22844499349594116,"adjusted":0.22844499349594116,"volume":1073561928,"complete":true},{"date":"2019-12-08","close":0.23043499886989594,"adjusted":0.23043499886989594,"volume":1117646358,"complete":true},{"date":"2019-12-09","close":0.2254520058631897,"adjusted":0.2254520058631897,"volume":1241659373,"complete":true},{"date":"2019-12-10","close":0.2243019938468933,"adjusted":0.2243019938468933,"volume":1191690782,"complete":true},{"date":"2019-12-11","close":0.22205300629138947,"adjusted":0.22205300629138947,"volume":1072062152,"complete":true},{"date":"2019-12-12","close":0.21985900402069092,"adjusted":0.21985900402069092,"volume":1287697362,"complete":true},{"date":"2019-12-13","close":0.22075499594211578,"adjusted":0.22075499594211578,"volume":1252707498,"complete":true},{"date":"2019-12-14","close":0.21735599637031555,"adjusted":0.21735599637031555,"volume":1078990952,"complete":true},{"date":"2019-12-15","close":0.21860100328922272,"adjusted":0.21860100328922272,"volume":1171149673,"complete":true},{"date":"2019-12-16","close":0.2072249948978424,"adjusted":0.2072249948978424,"volume":1486338425,"complete":true},{"date":"2019-12-17","close":0.18369899690151215,"adjusted":0.18369899690151215,"volume":2059426123,"complete":true},{"date":"2019-12-18","close":0.19617600739002228,"adjusted":0.19617600739002228,"volume":2136022808,"complete":true},{"date":"2019-12-19","close":0.19081899523735046,"adjusted":0.19081899523735046,"volume":1588179338,"complete":true},{"date":"2019-12-20","close":0.19531600177288055,"adjusted":0.19531600177288055,"volume":1765470385,"complete":true},{"date":"2019-12-21","close":0.19408200681209564,"adjusted":0.19408200681209564,"volume":1208597753,"complete":true},{"date":"2019-12-22","close":0.19697800278663635,"adjusted":0.19697800278663635,"volume":1261599021,"complete":true},{"date":"2019-12-23","close":0.19094300270080566,"adjusted":0.19094300270080566,"volume":1402992086,"complete":true},{"date":"2019-12-24","close":0.1921979933977127,"adjusted":0.1921979933977127,"volume":1255576963,"complete":true},{"date":"2019-12-25","close":0.19071899354457855,"adjusted":0.19071899354457855,"volume":1140140919,"complete":true},{"date":"2019-12-26","close":0.19039399921894073,"adjusted":0.19039399921894073,"volume":1177534639,"complete":true},{"date":"2019-12-27","close":0.19110199809074402,"adjusted":0.19110199809074402,"volume":1151157499,"complete":true},{"date":"2019-12-28","close":0.19322200119495392,"adjusted":0.19322200119495392,"volume":1168758140,"complete":true},{"date":"2019-12-29","close":0.197051003575325,"adjusted":0.197051003575325,"volume":1176573822,"complete":true},{"date":"2019-12-30","close":0.194473996758461,"adjusted":0.194473996758461,"volume":1247499610,"complete":true},{"date":"2019-12-31","close":0.19289399683475494,"adjusted":0.19289399683475494,"volume":1116761075,"complete":true},{"date":"2020-01-01","close":0.19266700744628906,"adjusted":0.19266700744628906,"volume":1041134003,"complete":true},{"date":"2020-01-02","close":0.1880429983139038,"adjusted":0.1880429983139038,"volume":1085351426,"complete":true},{"date":"2020-01-03","close":0.19352099299430847,"adjusted":0.19352099299430847,"volume":1270017043,"complete":true},{"date":"2020-01-04","close":0.19435499608516693,"adjusted":0.19435499608516693,"volume":999331594,"complete":true},{"date":"2020-01-05","close":0.1955370008945465,"adjusted":0.1955370008945465,"volume":1168067557,"complete":true},{"date":"2020-01-06","close":0.22150999307632446,"adjusted":0.22150999307632446,"volume":2301679290,"complete":true},{"date":"2020-01-07","close":0.21391700208187103,"adjusted":0.21391700208187103,"volume":2237698314,"complete":true},{"date":"2020-01-08","close":0.20902599394321442,"adjusted":0.20902599394321442,"volume":1782128652,"complete":true},{"date":"2020-01-09","close":0.20489899814128876,"adjusted":0.20489899814128876,"volume":1341130889,"complete":true},{"date":"2020-01-10","close":0.21230599284172058,"adjusted":0.21230599284172058,"volume":1693646276,"complete":true},{"date":"2020-01-11","close":0.21185100078582764,"adjusted":0.21185100078582764,"volume":1655817070,"complete":true},{"date":"2020-01-12","close":0.21563300490379333,"adjusted":0.21563300490379333,"volume":1496128430,"complete":true},{"date":"2020-01-13","close":0.21261699497699738,"adjusted":0.21261699497699738,"volume":1321442559,"complete":true},{"date":"2020-01-14","close":0.23468700051307678,"adjusted":0.23468700051307678,"volume":2639844916,"complete":true},{"date":"2020-01-15","close":0.23289500176906586,"adjusted":0.23289500176906586,"volume":2590278224,"complete":true},{"date":"2020-01-16","close":0.2285739928483963,"adjusted":0.2285739928483963,"volume":2066952513,"complete":true},{"date":"2020-01-17","close":0.23877599835395813,"adjusted":0.23877599835395813,"volume":2418043081,"complete":true},{"date":"2020-01-18","close":0.24328599870204926,"adjusted":0.24328599870204926,"volume":2391157804,"complete":true},{"date":"2020-01-19","close":0.23558500409126282,"adjusted":0.23558500409126282,"volume":2211717302,"complete":true},{"date":"2020-01-20","close":0.2332960069179535,"adjusted":0.2332960069179535,"volume":1723535818,"complete":true},{"date":"2020-01-21","close":0.23716600239276886,"adjusted":0.23716600239276886,"volume":1701652845,"complete":true},{"date":"2020-01-22","close":0.23605599999427795,"adjusted":0.23605599999427795,"volume":1517150861,"complete":true},{"date":"2020-01-23","close":0.2261040061712265,"adjusted":0.2261040061712265,"volume":1600294983,"complete":true},{"date":"2020-01-24","close":0.22304099798202515,"adjusted":0.22304099798202515,"volume":1706347379,"complete":true},{"date":"2020-01-25","close":0.220427006483078,"adjusted":0.220427006483078,"volume":1373179560,"complete":true},{"date":"2020-01-26","close":0.2306859940290451,"adjusted":0.2306859940290451,"volume":1583964764,"complete":true},{"date":"2020-01-27","close":0.231222003698349,"adjusted":0.231222003698349,"volume":1722593699,"complete":true},{"date":"2020-01-28","close":0.23848800361156464,"adjusted":0.23848800361156464,"volume":2052700894,"complete":true},{"date":"2020-01-29","close":0.23573000729084015,"adjusted":0.23573000729084015,"volume":1883265674,"complete":true},{"date":"2020-01-30","close":0.24364200234413147,"adjusted":0.24364200234413147,"volume":2125017678,"complete":true},{"date":"2020-01-31","close":0.23923300206661224,"adjusted":0.23923300206661224,"volume":1892170752,"complete":true},{"date":"2020-02-01","close":0.24145500361919403,"adjusted":0.24145500361919403,"volume":1592451417,"complete":true},{"date":"2020-02-02","close":0.25073400139808655,"adjusted":0.25073400139808655,"volume":2477130012,"complete":true},{"date":"2020-02-03","close":0.254626989364624,"adjusted":0.254626989364624,"volume":2156814065,"complete":true},{"date":"2020-02-04","close":0.26680800318717957,"adjusted":0.26680800318717957,"volume":2900951896,"complete":true},{"date":"2020-02-05","close":0.2774679958820343,"adjusted":0.2774679958820343,"volume":3332447611,"complete":true},{"date":"2020-02-06","close":0.2822139859199524,"adjusted":0.2822139859199524,"volume":3079150333,"complete":true},{"date":"2020-02-07","close":0.2792840003967285,"adjusted":0.2792840003967285,"volume":2372731517,"complete":true},{"date":"2020-02-08","close":0.2772429883480072,"adjusted":0.2772429883480072,"volume":2380993304,"complete":true},{"date":"2020-02-09","close":0.28245699405670166,"adjusted":0.28245699405670166,"volume":2343599758,"complete":true},{"date":"2020-02-10","close":0.2740800082683563,"adjusted":0.2740800082683563,"volume":2403459577,"complete":true},{"date":"2020-02-11","close":0.2801409959793091,"adjusted":0.2801409959793091,"volume":2383677083,"complete":true},{"date":"2020-02-12","close":0.3043929934501648,"adjusted":0.3043929934501648,"volume":4092541037,"complete":true},{"date":"2020-02-13","close":0.3267059922218323,"adjusted":0.3267059922218323,"volume":6473779289,"complete":true},{"date":"2020-02-14","close":0.33482199907302856,"adjusted":0.33482199907302856,"volume":4476902769,"complete":true},{"date":"2020-02-15","close":0.30623599886894226,"adjusted":0.30623599886894226,"volume":4282439063,"complete":true},{"date":"2020-02-16","close":0.2950339913368225,"adjusted":0.2950339913368225,"volume":4025339058,"complete":true},{"date":"2020-02-17","close":0.28657200932502747,"adjusted":0.28657200932502747,"volume":3690067847,"complete":true},{"date":"2020-02-18","close":0.2979130148887634,"adjusted":0.2979130148887634,"volume":3719318846,"complete":true},{"date":"2020-02-19","close":0.2776019871234894,"adjusted":0.2776019871234894,"volume":3096501889,"complete":true},{"date":"2020-02-20","close":0.2723959982395172,"adjusted":0.2723959982395172,"volume":3138024579,"complete":true},{"date":"2020-02-21","close":0.2749379873275757,"adjusted":0.2749379873275757,"volume":2626495845,"complete":true},{"date":"2020-02-22","close":0.2759009897708893,"adjusted":0.2759009897708893,"volume":2190665842,"complete":true},{"date":"2020-02-23","close":0.282710999250412,"adjusted":0.282710999250412,"volume":2313819448,"complete":true},{"date":"2020-02-24","close":0.2706269919872284,"adjusted":0.2706269919872284,"volume":2472100400,"complete":true},{"date":"2020-02-25","close":0.25341200828552246,"adjusted":0.25341200828552246,"volume":2590099692,"complete":true},{"date":"2020-02-26","close":0.23085099458694458,"adjusted":0.23085099458694458,"volume":3273784862,"complete":true},{"date":"2020-02-27","close":0.2371159940958023,"adjusted":0.2371159940958023,"volume":2775673347,"complete":true},{"date":"2020-02-28","close":0.23629599809646606,"adjusted":0.23629599809646606,"volume":2468502732,"complete":true},{"date":"2020-02-29","close":0.23119300603866577,"adjusted":0.23119300603866577,"volume":2061348763,"complete":true},{"date":"2020-03-01","close":0.2288459986448288,"adjusted":0.2288459986448288,"volume":2086828072,"complete":true},{"date":"2020-03-02","close":0.2387470006942749,"adjusted":0.2387470006942749,"volume":2466061224,"complete":true},{"date":"2020-03-03","close":0.23438100516796112,"adjusted":0.23438100516796112,"volume":2524293730,"complete":true},{"date":"2020-03-04","close":0.2345300018787384,"adjusted":0.2345300018787384,"volume":2280839542,"complete":true},{"date":"2020-03-05","close":0.23958200216293335,"adjusted":0.23958200216293335,"volume":2299594699,"complete":true},{"date":"2020-03-06","close":0.24408799409866333,"adjusted":0.24408799409866333,"volume":2423236344,"complete":true},{"date":"2020-03-07","close":0.2370709925889969,"adjusted":0.2370709925889969,"volume":2109420975,"complete":true},{"date":"2020-03-08","close":0.20690399408340454,"adjusted":0.20690399408340454,"volume":2627253062,"complete":true},{"date":"2020-03-09","close":0.20918099582195282,"adjusted":0.20918099582195282,"volume":2796925948,"complete":true},{"date":"2020-03-10","close":0.2122350037097931,"adjusted":0.2122350037097931,"volume":2317233373,"complete":true},{"date":"2020-03-11","close":0.2080959975719452,"adjusted":0.2080959975719452,"volume":2130165442,"complete":true},{"date":"2020-03-12","close":0.13963499665260315,"adjusted":0.13963499665260315,"volume":3547958418,"complete":true},{"date":"2020-03-13","close":0.15935200452804565,"adjusted":0.15935200452804565,"volume":5160523077,"complete":true},{"date":"2020-03-14","close":0.14729200303554535,"adjusted":0.14729200303554535,"volume":2310448365,"complete":true},{"date":"2020-03-15","close":0.15390199422836304,"adjusted":0.15390199422836304,"volume":2197842519,"complete":true},{"date":"2020-03-16","close":0.14106300473213196,"adjusted":0.14106300473213196,"volume":2646513874,"complete":true},{"date":"2020-03-17","close":0.1445239931344986,"adjusted":0.1445239931344986,"volume":2134494360,"complete":true},{"date":"2020-03-18","close":0.14309999346733093,"adjusted":0.14309999346733093,"volume":1964626837,"complete":true},{"date":"2020-03-19","close":0.16503700613975525,"adjusted":0.16503700613975525,"volume":2590533670,"complete":true},{"date":"2020-03-20","close":0.15686799585819244,"adjusted":0.15686799585819244,"volume":2946481356,"complete":true},{"date":"2020-03-21","close":0.15817900002002716,"adjusted":0.15817900002002716,"volume":2068099167,"complete":true},{"date":"2020-03-22","close":0.15021400153636932,"adjusted":0.15021400153636932,"volume":1864979798,"complete":true},{"date":"2020-03-23","close":0.15741899609565735,"adjusted":0.15741899609565735,"volume":2117431211,"complete":true},{"date":"2020-03-24","close":0.16225500404834747,"adjusted":0.16225500404834747,"volume":2155981658,"complete":true},{"date":"2020-03-25","close":0.16163299977779388,"adjusted":0.16163299977779388,"volume":2096308696,"complete":true},{"date":"2020-03-26","close":0.17501899600028992,"adjusted":0.17501899600028992,"volume":2236102811,"complete":true},{"date":"2020-03-27","close":0.17619499564170837,"adjusted":0.17619499564170837,"volume":2849306896,"complete":true},{"date":"2020-03-28","close":0.17578299343585968,"adjusted":0.17578299343585968,"volume":2689925753,"complete":true},{"date":"2020-03-29","close":0.1638289988040924,"adjusted":0.1638289988040924,"volume":1996124443,"complete":true},{"date":"2020-03-30","close":0.1721709966659546,"adjusted":0.1721709966659546,"volume":2131319206,"complete":true},{"date":"2020-03-31","close":0.17456300556659698,"adjusted":0.17456300556659698,"volume":2101862050,"complete":true},{"date":"2020-04-01","close":0.1753229945898056,"adjusted":0.1753229945898056,"volume":2053108172,"complete":true},{"date":"2020-04-02","close":0.1786399930715561,"adjusted":0.1786399930715561,"volume":2352651038,"complete":true},{"date":"2020-04-03","close":0.17946699261665344,"adjusted":0.17946699261665344,"volume":2106869711,"complete":true},{"date":"2020-04-04","close":0.18173199892044067,"adjusted":0.18173199892044067,"volume":1793826153,"complete":true},{"date":"2020-04-05","close":0.17940600216388702,"adjusted":0.17940600216388702,"volume":1660971367,"complete":true},{"date":"2020-04-06","close":0.1955060064792633,"adjusted":0.1955060064792633,"volume":2529832372,"complete":true},{"date":"2020-04-07","close":0.19209299981594086,"adjusted":0.19209299981594086,"volume":2626151910,"complete":true},{"date":"2020-04-08","close":0.20086899399757385,"adjusted":0.20086899399757385,"volume":2091042647,"complete":true},{"date":"2020-04-09","close":0.19825699925422668,"adjusted":0.19825699925422668,"volume":1878628668,"complete":true},{"date":"2020-04-10","close":0.18746399879455566,"adjusted":0.18746399879455566,"volume":2105282079,"complete":true},{"date":"2020-04-11","close":0.18806299567222595,"adjusted":0.18806299567222595,"volume":1847482831,"complete":true},{"date":"2020-04-12","close":0.19013500213623047,"adjusted":0.19013500213623047,"volume":2087857417,"complete":true},{"date":"2020-04-13","close":0.18773199617862701,"adjusted":0.18773199617862701,"volume":2253497429,"complete":true},{"date":"2020-04-14","close":0.18533499538898468,"adjusted":0.18533499538898468,"volume":1889687587,"complete":true},{"date":"2020-04-15","close":0.18127000331878662,"adjusted":0.18127000331878662,"volume":1963736221,"complete":true},{"date":"2020-04-16","close":0.19010399281978607,"adjusted":0.19010399281978607,"volume":2610251456,"complete":true},{"date":"2020-04-17","close":0.190201997756958,"adjusted":0.190201997756958,"volume":1887808776,"complete":true},{"date":"2020-04-18","close":0.194924995303154,"adjusted":0.194924995303154,"volume":1918245143,"complete":true},{"date":"2020-04-19","close":0.19085900485515594,"adjusted":0.19085900485515594,"volume":1904866741,"complete":true},{"date":"2020-04-20","close":0.18348999321460724,"adjusted":0.18348999321460724,"volume":2364973860,"complete":true},{"date":"2020-04-21","close":0.18432800471782684,"adjusted":0.18432800471782684,"volume":1912728846,"complete":true},{"date":"2020-04-22","close":0.18796999752521515,"adjusted":0.18796999752521515,"volume":1783803231,"complete":true},{"date":"2020-04-23","close":0.19171099364757538,"adjusted":0.19171099364757538,"volume":2271111354,"complete":true},{"date":"2020-04-24","close":0.19366499781608582,"adjusted":0.19366499781608582,"volume":1853837706,"complete":true},{"date":"2020-04-25","close":0.19505399465560913,"adjusted":0.19505399465560913,"volume":1648491142,"complete":true},{"date":"2020-04-26","close":0.19680500030517578,"adjusted":0.19680500030517578,"volume":1692427521,"complete":true},{"date":"2020-04-27","close":0.19797800481319427,"adjusted":0.19797800481319427,"volume":1792695610,"complete":true},{"date":"2020-04-28","close":0.21548399329185486,"adjusted":0.21548399329185486,"volume":2515531348,"complete":true},{"date":"2020-04-29","close":0.2274319976568222,"adjusted":0.2274319976568222,"volume":3041995823,"complete":true},{"date":"2020-04-30","close":0.21276099979877472,"adjusted":0.21276099979877472,"volume":3145263527,"complete":true},{"date":"2020-05-01","close":0.2192479968070984,"adjusted":0.2192479968070984,"volume":2306876493,"complete":true},{"date":"2020-05-02","close":0.2239139974117279,"adjusted":0.2239139974117279,"volume":2170661654,"complete":true},{"date":"2020-05-03","close":0.21941399574279785,"adjusted":0.21941399574279785,"volume":2182399826,"complete":true},{"date":"2020-05-04","close":0.21896299719810486,"adjusted":0.21896299719810486,"volume":2462194723,"complete":true},{"date":"2020-05-05","close":0.21646299958229065,"adjusted":0.21646299958229065,"volume":2104127661,"complete":true},{"date":"2020-05-06","close":0.21521000564098358,"adjusted":0.21521000564098358,"volume":2159327467,"complete":true},{"date":"2020-05-07","close":0.21891699731349945,"adjusted":0.21891699731349945,"volume":2582702615,"complete":true},{"date":"2020-05-08","close":0.21982699632644653,"adjusted":0.21982699632644653,"volume":2460030844,"complete":true},{"date":"2020-05-09","close":0.2169020026922226,"adjusted":0.2169020026922226,"volume":2543805062,"complete":true},{"date":"2020-05-10","close":0.19817599654197693,"adjusted":0.19817599654197693,"volume":3067472277,"complete":true},{"date":"2020-05-11","close":0.19406400620937347,"adjusted":0.19406400620937347,"volume":2470709527,"complete":true},{"date":"2020-05-12","close":0.19763700664043427,"adjusted":0.19763700664043427,"volume":2056508741,"complete":true},{"date":"2020-05-13","close":0.20148000121116638,"adjusted":0.20148000121116638,"volume":1947109951,"complete":true},{"date":"2020-05-14","close":0.20312899351119995,"adjusted":0.20312899351119995,"volume":2154131805,"complete":true},{"date":"2020-05-15","close":0.19891099631786346,"adjusted":0.19891099631786346,"volume":2046326382,"complete":true},{"date":"2020-05-16","close":0.20003199577331543,"adjusted":0.20003199577331543,"volume":1794850124,"complete":true},{"date":"2020-05-17","close":0.20125499367713928,"adjusted":0.20125499367713928,"volume":1752063749,"complete":true},{"date":"2020-05-18","close":0.2051759958267212,"adjusted":0.2051759958267212,"volume":1968537517,"complete":true},{"date":"2020-05-19","close":0.20402799546718597,"adjusted":0.20402799546718597,"volume":1973351018,"complete":true},{"date":"2020-05-20","close":0.20170700550079346,"adjusted":0.20170700550079346,"volume":1933723829,"complete":true},{"date":"2020-05-21","close":0.19550900161266327,"adjusted":0.19550900161266327,"volume":1753934487,"complete":true},{"date":"2020-05-22","close":0.20034299790859222,"adjusted":0.20034299790859222,"volume":1852264124,"complete":true},{"date":"2020-05-23","close":0.19885599613189697,"adjusted":0.19885599613189697,"volume":1459815520,"complete":true},{"date":"2020-05-24","close":0.19543099403381348,"adjusted":0.19543099403381348,"volume":1447641496,"complete":true},{"date":"2020-05-25","close":0.19732700288295746,"adjusted":0.19732700288295746,"volume":1671594106,"complete":true},{"date":"2020-05-26","close":0.19397500157356262,"adjusted":0.19397500157356262,"volume":1585691777,"complete":true},{"date":"2020-05-27","close":0.19785700738430023,"adjusted":0.19785700738430023,"volume":1535112977,"complete":true},{"date":"2020-05-28","close":0.20059500634670258,"adjusted":0.20059500634670258,"volume":1615654544,"complete":true},{"date":"2020-05-29","close":0.1983480006456375,"adjusted":0.1983480006456375,"volume":1477357235,"complete":true},{"date":"2020-05-30","close":0.20622000098228455,"adjusted":0.20622000098228455,"volume":1683149544,"complete":true},{"date":"2020-05-31","close":0.20290599763393402,"adjusted":0.20290599763393402,"volume":1737139256,"complete":true},{"date":"2020-06-01","close":0.21024900674819946,"adjusted":0.21024900674819946,"volume":1702904267,"complete":true},{"date":"2020-06-02","close":0.20276400446891785,"adjusted":0.20276400446891785,"volume":1850078103,"complete":true},{"date":"2020-06-03","close":0.20366300642490387,"adjusted":0.20366300642490387,"volume":1335828090,"complete":true},{"date":"2020-06-04","close":0.2049819976091385,"adjusted":0.2049819976091385,"volume":1368430496,"complete":true},{"date":"2020-06-05","close":0.20409199595451355,"adjusted":0.20409199595451355,"volume":1264429379,"complete":true},{"date":"2020-06-06","close":0.20314200222492218,"adjusted":0.20314200222492218,"volume":1048611012,"complete":true},{"date":"2020-06-07","close":0.20344899594783783,"adjusted":0.20344899594783783,"volume":1141964765,"complete":true},{"date":"2020-06-08","close":0.20377099514007568,"adjusted":0.20377099514007568,"volume":1042709461,"complete":true},{"date":"2020-06-09","close":0.20201300084590912,"adjusted":0.20201300084590912,"volume":1108186467,"complete":true},{"date":"2020-06-10","close":0.2029380053281784,"adjusted":0.2029380053281784,"volume":1106635421,"complete":true},{"date":"2020-06-11","close":0.1901800036430359,"adjusted":0.1901800036430359,"volume":1354031836,"complete":true},{"date":"2020-06-12","close":0.19394299387931824,"adjusted":0.19394299387931824,"volume":1157151094,"complete":true},{"date":"2020-06-13","close":0.19310599565505981,"adjusted":0.19310599565505981,"volume":1050423848,"complete":true},{"date":"2020-06-14","close":0.1916169971227646,"adjusted":0.1916169971227646,"volume":1023497502,"complete":true},{"date":"2020-06-15","close":0.19307400286197662,"adjusted":0.19307400286197662,"volume":1315332448,"complete":true},{"date":"2020-06-16","close":0.19130699336528778,"adjusted":0.19130699336528778,"volume":1158919075,"complete":true},{"date":"2020-06-17","close":0.19344300031661987,"adjusted":0.19344300031661987,"volume":1323161116,"complete":true},{"date":"2020-06-18","close":0.1909569948911667,"adjusted":0.1909569948911667,"volume":1045504279,"complete":true},{"date":"2020-06-19","close":0.18679000437259674,"adjusted":0.18679000437259674,"volume":1097387856,"complete":true},{"date":"2020-06-20","close":0.18850000202655792,"adjusted":0.18850000202655792,"volume":966690908,"complete":true},{"date":"2020-06-21","close":0.18560999631881714,"adjusted":0.18560999631881714,"volume":893641269,"complete":true},{"date":"2020-06-22","close":0.18927200138568878,"adjusted":0.18927200138568878,"volume":1209278721,"complete":true},{"date":"2020-06-23","close":0.1886799931526184,"adjusted":0.1886799931526184,"volume":1093605185,"complete":true},{"date":"2020-06-24","close":0.18427200615406036,"adjusted":0.18427200615406036,"volume":1138044691,"complete":true},{"date":"2020-06-25","close":0.183569997549057,"adjusted":0.183569997549057,"volume":1055030012,"complete":true},{"date":"2020-06-26","close":0.18267099559307098,"adjusted":0.18267099559307098,"volume":1269492277,"complete":true},{"date":"2020-06-27","close":0.17685100436210632,"adjusted":0.17685100436210632,"volume":1142888783,"complete":true},{"date":"2020-06-28","close":0.1776919960975647,"adjusted":0.1776919960975647,"volume":1139431604,"complete":true},{"date":"2020-06-29","close":0.17795899510383606,"adjusted":0.17795899510383606,"volume":1164729579,"complete":true},{"date":"2020-06-30","close":0.17587000131607056,"adjusted":0.17587000131607056,"volume":1010363683,"complete":true},{"date":"2020-07-01","close":0.17697599530220032,"adjusted":0.17697599530220032,"volume":1115989502,"complete":true},{"date":"2020-07-02","close":0.17724399268627167,"adjusted":0.17724399268627167,"volume":1053683055,"complete":true},{"date":"2020-07-03","close":0.17633600533008575,"adjusted":0.17633600533008575,"volume":976699960,"complete":true},{"date":"2020-07-04","close":0.17798399925231934,"adjusted":0.17798399925231934,"volume":1000145449,"complete":true},{"date":"2020-07-05","close":0.1770170032978058,"adjusted":0.1770170032978058,"volume":969679447,"complete":true},{"date":"2020-07-06","close":0.18856699764728546,"adjusted":0.18856699764728546,"volume":1423923826,"complete":true},{"date":"2020-07-07","close":0.18478700518608093,"adjusted":0.18478700518608093,"volume":1067033698,"complete":true},{"date":"2020-07-08","close":0.20469200611114502,"adjusted":0.20469200611114502,"volume":1878269321,"complete":true},{"date":"2020-07-09","close":0.20291000604629517,"adjusted":0.20291000604629517,"volume":1809158571,"complete":true},{"date":"2020-07-10","close":0.1986519992351532,"adjusted":0.1986519992351532,"volume":1161794555,"complete":true},{"date":"2020-07-11","close":0.20119699835777283,"adjusted":0.20119699835777283,"volume":996288334,"complete":true},{"date":"2020-07-12","close":0.20053799450397491,"adjusted":0.20053799450397491,"volume":850245455,"complete":true},{"date":"2020-07-13","close":0.1985750049352646,"adjusted":0.1985750049352646,"volume":1197056593,"complete":true},{"date":"2020-07-14","close":0.19880899786949158,"adjusted":0.19880899786949158,"volume":1197284578,"complete":true},{"date":"2020-07-15","close":0.19711099565029144,"adjusted":0.19711099565029144,"volume":1067413757,"complete":true},{"date":"2020-07-16","close":0.19404800236225128,"adjusted":0.19404800236225128,"volume":1055841762,"complete":true},{"date":"2020-07-17","close":0.19428099691867828,"adjusted":0.19428099691867828,"volume":936113620,"complete":true},{"date":"2020-07-18","close":0.19934099912643433,"adjusted":0.19934099912643433,"volume":870207693,"complete":true},{"date":"2020-07-19","close":0.19913500547409058,"adjusted":0.19913500547409058,"volume":828392852,"complete":true},{"date":"2020-07-20","close":0.19506500661373138,"adjusted":0.19506500661373138,"volume":848780531,"complete":true},{"date":"2020-07-21","close":0.19898800551891327,"adjusted":0.19898800551891327,"volume":928954951,"complete":true},{"date":"2020-07-22","close":0.203342005610466,"adjusted":0.203342005610466,"volume":935529987,"complete":true},{"date":"2020-07-23","close":0.20757800340652466,"adjusted":0.20757800340652466,"volume":1443659224,"complete":true},{"date":"2020-07-24","close":0.2040490061044693,"adjusted":0.2040490061044693,"volume":1294356195,"complete":true},{"date":"2020-07-25","close":0.21410199999809265,"adjusted":0.21410199999809265,"volume":1225769666,"complete":true},{"date":"2020-07-26","close":0.21498200297355652,"adjusted":0.21498200297355652,"volume":1448138807,"complete":true},{"date":"2020-07-27","close":0.22367200255393982,"adjusted":0.22367200255393982,"volume":1762737985,"complete":true},{"date":"2020-07-28","close":0.23027700185775757,"adjusted":0.23027700185775757,"volume":1754695828,"complete":true},{"date":"2020-07-29","close":0.24309900403022766,"adjusted":0.24309900403022766,"volume":2022835116,"complete":true},{"date":"2020-07-30","close":0.24452200531959534,"adjusted":0.24452200531959534,"volume":1650758400,"complete":true},{"date":"2020-07-31","close":0.25890401005744934,"adjusted":0.25890401005744934,"volume":1854522560,"complete":true},{"date":"2020-08-01","close":0.2895289957523346,"adjusted":0.2895289957523346,"volume":3167874461,"complete":true},{"date":"2020-08-02","close":0.28706198930740356,"adjusted":0.28706198930740356,"volume":4780736538,"complete":true},{"date":"2020-08-03","close":0.30994001030921936,"adjusted":0.30994001030921936,"volume":3340814994,"complete":true},{"date":"2020-08-04","close":0.3004930019378662,"adjusted":0.3004930019378662,"volume":2746437659,"complete":true},{"date":"2020-08-05","close":0.30331099033355713,"adjusted":0.30331099033355713,"volume":2048410252,"complete":true},{"date":"2020-08-06","close":0.3035840094089508,"adjusted":0.3035840094089508,"volume":1946386689,"complete":true},{"date":"2020-08-07","close":0.2946639955043793,"adjusted":0.2946639955043793,"volume":4278382957,"complete":true},{"date":"2020-08-08","close":0.29402199387550354,"adjusted":0.29402199387550354,"volume":1355768291,"complete":true},{"date":"2020-08-09","close":0.2886529862880707,"adjusted":0.2886529862880707,"volume":1391288259,"complete":true},{"date":"2020-08-10","close":0.29465898871421814,"adjusted":0.29465898871421814,"volume":2108627560,"complete":true},{"date":"2020-08-11","close":0.2844490110874176,"adjusted":0.2844490110874176,"volume":4542499150,"complete":true},{"date":"2020-08-12","close":0.2849299907684326,"adjusted":0.2849299907684326,"volume":2001506679,"complete":true},{"date":"2020-08-13","close":0.2978070080280304,"adjusted":0.2978070080280304,"volume":2061442814,"complete":true},{"date":"2020-08-14","close":0.300370991230011,"adjusted":0.300370991230011,"volume":2246050523,"complete":true},{"date":"2020-08-15","close":0.2996610105037689,"adjusted":0.2996610105037689,"volume":2260353636,"complete":true},{"date":"2020-08-16","close":0.30349200963974,"adjusted":0.30349200963974,"volume":2078824448,"complete":true},{"date":"2020-08-17","close":0.3147670030593872,"adjusted":0.3147670030593872,"volume":3001054633,"complete":true},{"date":"2020-08-18","close":0.3033069968223572,"adjusted":0.3033069968223572,"volume":2126503478,"complete":true},{"date":"2020-08-19","close":0.29024600982666016,"adjusted":0.29024600982666016,"volume":2163768928,"complete":true},{"date":"2020-08-20","close":0.2925730049610138,"adjusted":0.2925730049610138,"volume":1749934412,"complete":true},{"date":"2020-08-21","close":0.2806819975376129,"adjusted":0.2806819975376129,"volume":1833818566,"complete":true},{"date":"2020-08-22","close":0.286545991897583,"adjusted":0.286545991897583,"volume":1417207522,"complete":true},{"date":"2020-08-23","close":0.28538599610328674,"adjusted":0.28538599610328674,"volume":1183627267,"complete":true},{"date":"2020-08-24","close":0.28921499848365784,"adjusted":0.28921499848365784,"volume":1237229520,"complete":true},{"date":"2020-08-25","close":0.2779270112514496,"adjusted":0.2779270112514496,"volume":1403395912,"complete":true},{"date":"2020-08-26","close":0.2774910032749176,"adjusted":0.2774910032749176,"volume":1194610015,"complete":true},{"date":"2020-08-27","close":0.26451098918914795,"adjusted":0.26451098918914795,"volume":1471948899,"complete":true},{"date":"2020-08-28","close":0.2720459997653961,"adjusted":0.2720459997653961,"volume":1178427813,"complete":true},{"date":"2020-08-29","close":0.27449700236320496,"adjusted":0.27449700236320496,"volume":1053592719,"complete":true},{"date":"2020-08-30","close":0.28303399682044983,"adjusted":0.28303399682044983,"volume":1202203314,"complete":true},{"date":"2020-08-31","close":0.28176599740982056,"adjusted":0.28176599740982056,"volume":1209798563,"complete":true},{"date":"2020-09-01","close":0.2956959903240204,"adjusted":0.2956959903240204,"volume":1730740377,"complete":true},{"date":"2020-09-02","close":0.27646100521087646,"adjusted":0.27646100521087646,"volume":1985414445,"complete":true},{"date":"2020-09-03","close":0.24658000469207764,"adjusted":0.24658000469207764,"volume":1847290355,"complete":true},{"date":"2020-09-04","close":0.25588300824165344,"adjusted":0.25588300824165344,"volume":1924234480,"complete":true},{"date":"2020-09-05","close":0.2376919984817505,"adjusted":0.2376919984817505,"volume":2160621038,"complete":true},{"date":"2020-09-06","close":0.24073100090026855,"adjusted":0.24073100090026855,"volume":1752405005,"complete":true},{"date":"2020-09-07","close":0.24217399954795837,"adjusted":0.24217399954795837,"volume":1773175897,"complete":true},{"date":"2020-09-08","close":0.23675300180912018,"adjusted":0.23675300180912018,"volume":1618416970,"complete":true},{"date":"2020-09-09","close":0.2396090030670166,"adjusted":0.2396090030670166,"volume":1203137131,"complete":true},{"date":"2020-09-10","close":0.2435300052165985,"adjusted":0.2435300052165985,"volume":1353359148,"complete":true},{"date":"2020-09-11","close":0.24329200387001038,"adjusted":0.24329200387001038,"volume":1096662166,"complete":true},{"date":"2020-09-12","close":0.24781399965286255,"adjusted":0.24781399965286255,"volume":1043746083,"complete":true},{"date":"2020-09-13","close":0.24180099368095398,"adjusted":0.24180099368095398,"volume":1163182194,"complete":true},{"date":"2020-09-14","close":0.2463269978761673,"adjusted":0.2463269978761673,"volume":1195994290,"complete":true},{"date":"2020-09-15","close":0.2438499927520752,"adjusted":0.2438499927520752,"volume":1245531094,"complete":true},{"date":"2020-09-16","close":0.24784700572490692,"adjusted":0.24784700572490692,"volume":1421286455,"complete":true},{"date":"2020-09-17","close":0.25219398736953735,"adjusted":0.25219398736953735,"volume":1735400721,"complete":true},{"date":"2020-09-18","close":0.2507070004940033,"adjusted":0.2507070004940033,"volume":1282349756,"complete":true},{"date":"2020-09-19","close":0.2517159879207611,"adjusted":0.2517159879207611,"volume":1043485055,"complete":true},{"date":"2020-09-20","close":0.24674299359321594,"adjusted":0.24674299359321594,"volume":1091283585,"complete":true},{"date":"2020-09-21","close":0.232137992978096,"adjusted":0.232137992978096,"volume":1718957623,"complete":true},{"date":"2020-09-22","close":0.23341700434684753,"adjusted":0.23341700434684753,"volume":1019583831,"complete":true},{"date":"2020-09-23","close":0.22122099995613098,"adjusted":0.22122099995613098,"volume":1646803535,"complete":true},{"date":"2020-09-24","close":0.23290500044822693,"adjusted":0.23290500044822693,"volume":1937069766,"complete":true},{"date":"2020-09-25","close":0.24192200601100922,"adjusted":0.24192200601100922,"volume":1770527280,"complete":true},{"date":"2020-09-26","close":0.24216000735759735,"adjusted":0.24216000735759735,"volume":1589059311,"complete":true},{"date":"2020-09-27","close":0.2427549958229065,"adjusted":0.2427549958229065,"volume":1388129507,"complete":true},{"date":"2020-09-28","close":0.2418619990348816,"adjusted":0.2418619990348816,"volume":1722817156,"complete":true},{"date":"2020-09-29","close":0.24317699670791626,"adjusted":0.24317699670791626,"volume":1630882291,"complete":true},{"date":"2020-09-30","close":0.241784006357193,"adjusted":0.241784006357193,"volume":1571088310,"complete":true},{"date":"2020-10-01","close":0.2382490038871765,"adjusted":0.2382490038871765,"volume":1725071846,"complete":true},{"date":"2020-10-02","close":0.23411700129508972,"adjusted":0.23411700129508972,"volume":1849001296,"complete":true},{"date":"2020-10-03","close":0.2329380065202713,"adjusted":0.2329380065202713,"volume":1261839176,"complete":true},{"date":"2020-10-04","close":0.2476850003004074,"adjusted":0.2476850003004074,"volume":1885456462,"complete":true},{"date":"2020-10-05","close":0.2508159875869751,"adjusted":0.2508159875869751,"volume":2159900755,"complete":true},{"date":"2020-10-06","close":0.2453410029411316,"adjusted":0.2453410029411316,"volume":3068832281,"complete":true},{"date":"2020-10-07","close":0.248539000749588,"adjusted":0.248539000749588,"volume":1894313447,"complete":true},{"date":"2020-10-08","close":0.2514539957046509,"adjusted":0.2514539957046509,"volume":1984994731,"complete":true},{"date":"2020-10-09","close":0.25349101424217224,"adjusted":0.25349101424217224,"volume":2104833281,"complete":true},{"date":"2020-10-10","close":0.25429001450538635,"adjusted":0.25429001450538635,"volume":1957706164,"complete":true},{"date":"2020-10-11","close":0.25571900606155396,"adjusted":0.25571900606155396,"volume":1851962086,"complete":true},{"date":"2020-10-12","close":0.2564460039138794,"adjusted":0.2564460039138794,"volume":2117892928,"complete":true},{"date":"2020-10-13","close":0.2563230097293854,"adjusted":0.2563230097293854,"volume":2098212018,"complete":true},{"date":"2020-10-14","close":0.2494480013847351,"adjusted":0.2494480013847351,"volume":1954936434,"complete":true},{"date":"2020-10-15","close":0.24593999981880188,"adjusted":0.24593999981880188,"volume":1652788747,"complete":true},{"date":"2020-10-16","close":0.24044300615787506,"adjusted":0.24044300615787506,"volume":1656312547,"complete":true},{"date":"2020-10-17","close":0.24093100428581238,"adjusted":0.24093100428581238,"volume":1173505925,"complete":true},{"date":"2020-10-18","close":0.24222500622272491,"adjusted":0.24222500622272491,"volume":1238720802,"complete":true},{"date":"2020-10-19","close":0.24596400558948517,"adjusted":0.24596400558948517,"volume":1435700560,"complete":true},{"date":"2020-10-20","close":0.24357299506664276,"adjusted":0.24357299506664276,"volume":1526376279,"complete":true},{"date":"2020-10-21","close":0.2516149878501892,"adjusted":0.2516149878501892,"volume":2306399543,"complete":true},{"date":"2020-10-22","close":0.25680699944496155,"adjusted":0.25680699944496155,"volume":2827483708,"complete":true},{"date":"2020-10-23","close":0.2548789978027344,"adjusted":0.2548789978027344,"volume":2125734863,"complete":true},{"date":"2020-10-24","close":0.2564310133457184,"adjusted":0.2564310133457184,"volume":1590424952,"complete":true},{"date":"2020-10-25","close":0.25321298837661743,"adjusted":0.25321298837661743,"volume":1484930709,"complete":true},{"date":"2020-10-26","close":0.2486879974603653,"adjusted":0.2486879974603653,"volume":2390566065,"complete":true},{"date":"2020-10-27","close":0.2528989911079407,"adjusted":0.2528989911079407,"volume":2273574015,"complete":true},{"date":"2020-10-28","close":0.24586500227451324,"adjusted":0.24586500227451324,"volume":2375598739,"complete":true},{"date":"2020-10-29","close":0.24229499697685242,"adjusted":0.24229499697685242,"volume":5451698743,"complete":true},{"date":"2020-10-30","close":0.23918400704860687,"adjusted":0.23918400704860687,"volume":2364402263,"complete":true},{"date":"2020-10-31","close":0.23974399268627167,"adjusted":0.23974399268627167,"volume":2100764094,"complete":true},{"date":"2020-11-01","close":0.23979699611663818,"adjusted":0.23979699611663818,"volume":1855741696,"complete":true},{"date":"2020-11-02","close":0.23542100191116333,"adjusted":0.23542100191116333,"volume":2412875798,"complete":true},{"date":"2020-11-03","close":0.23950999975204468,"adjusted":0.23950999975204468,"volume":3052524907,"complete":true},{"date":"2020-11-04","close":0.2377929985523224,"adjusted":0.2377929985523224,"volume":3335786074,"complete":true},{"date":"2020-11-05","close":0.2457759976387024,"adjusted":0.2457759976387024,"volume":2949508995,"complete":true},{"date":"2020-11-06","close":0.25844499468803406,"adjusted":0.25844499468803406,"volume":3282591092,"complete":true},{"date":"2020-11-07","close":0.24958199262619019,"adjusted":0.24958199262619019,"volume":3395345984,"complete":true},{"date":"2020-11-08","close":0.2539390027523041,"adjusted":0.2539390027523041,"volume":2364742336,"complete":true},{"date":"2020-11-09","close":0.25074800848960876,"adjusted":0.25074800848960876,"volume":3079413903,"complete":true},{"date":"2020-11-10","close":0.25391098856925964,"adjusted":0.25391098856925964,"volume":3488798458,"complete":true},{"date":"2020-11-11","close":0.2562589943408966,"adjusted":0.2562589943408966,"volume":2811079099,"complete":true},{"date":"2020-11-12","close":0.25490298867225647,"adjusted":0.25490298867225647,"volume":2443233108,"complete":true},{"date":"2020-11-13","close":0.265190988779068,"adjusted":0.265190988779068,"volume":2989109717,"complete":true},{"date":"2020-11-14","close":0.268341988325119,"adjusted":0.268341988325119,"volume":4433908911,"complete":true},{"date":"2020-11-15","close":0.2696419954299927,"adjusted":0.2696419954299927,"volume":3613774298,"complete":true},{"date":"2020-11-16","close":0.2855199873447418,"adjusted":0.2855199873447418,"volume":4105697051,"complete":true},{"date":"2020-11-17","close":0.30240800976753235,"adjusted":0.30240800976753235,"volume":6002566535,"complete":true},{"date":"2020-11-18","close":0.29422199726104736,"adjusted":0.29422199726104736,"volume":5684799554,"complete":true},{"date":"2020-11-19","close":0.30376601219177246,"adjusted":0.30376601219177246,"volume":5230574728,"complete":true},{"date":"2020-11-20","close":0.32806798815727234,"adjusted":0.32806798815727234,"volume":6283633942,"complete":true},{"date":"2020-11-21","close":0.4583440124988556,"adjusted":0.4583440124988556,"volume":16206296041,"complete":true},{"date":"2020-11-22","close":0.44369998574256897,"adjusted":0.44369998574256897,"volume":19097682286,"complete":true},{"date":"2020-11-23","close":0.6139799952507019,"adjusted":0.6139799952507019,"volume":20715303968,"complete":true},{"date":"2020-11-24","close":0.6921030282974243,"adjusted":0.6921030282974243,"volume":32826193388,"complete":true},{"date":"2020-11-25","close":0.6354830265045166,"adjusted":0.6354830265045166,"volume":23569614498,"complete":true},{"date":"2020-11-26","close":0.5330190062522888,"adjusted":0.5330190062522888,"volume":23673915793,"complete":true},{"date":"2020-11-27","close":0.5592679977416992,"adjusted":0.5592679977416992,"volume":18713160692,"complete":true},{"date":"2020-11-28","close":0.6256219744682312,"adjusted":0.6256219744682312,"volume":17173561815,"complete":true},{"date":"2020-11-29","close":0.6062459945678711,"adjusted":0.6062459945678711,"volume":15391721339,"complete":true},{"date":"2020-11-30","close":0.6643369793891907,"adjusted":0.6643369793891907,"volume":17398359053,"complete":true},{"date":"2020-12-01","close":0.6129230260848999,"adjusted":0.6129230260848999,"volume":16985355820,"complete":true},{"date":"2020-12-02","close":0.6298930048942566,"adjusted":0.6298930048942566,"volume":12874875863,"complete":true},{"date":"2020-12-03","close":0.6314830183982849,"adjusted":0.6314830183982849,"volume":9884297219,"complete":true},{"date":"2020-12-04","close":0.5572620034217834,"adjusted":0.5572620034217834,"volume":9629062989,"complete":true},{"date":"2020-12-05","close":0.5844209790229797,"adjusted":0.5844209790229797,"volume":8565677726,"complete":true},{"date":"2020-12-06","close":0.6198509931564331,"adjusted":0.6198509931564331,"volume":10280250882,"complete":true},{"date":"2020-12-07","close":0.6089339852333069,"adjusted":0.6089339852333069,"volume":7718537440,"complete":true},{"date":"2020-12-08","close":0.5588359832763672,"adjusted":0.5588359832763672,"volume":8302771172,"complete":true},{"date":"2020-12-09","close":0.5835899710655212,"adjusted":0.5835899710655212,"volume":12648574700,"complete":true},{"date":"2020-12-10","close":0.572953999042511,"adjusted":0.572953999042511,"volume":9695432997,"complete":true},{"date":"2020-12-11","close":0.5464829802513123,"adjusted":0.5464829802513123,"volume":10708202570,"complete":true},{"date":"2020-12-12","close":0.506401002407074,"adjusted":0.506401002407074,"volume":10925057158,"complete":true},{"date":"2020-12-13","close":0.51146399974823,"adjusted":0.51146399974823,"volume":8534780504,"complete":true},{"date":"2020-12-14","close":0.49771198630332947,"adjusted":0.49771198630332947,"volume":7110439196,"complete":true},{"date":"2020-12-15","close":0.46970999240875244,"adjusted":0.46970999240875244,"volume":9052977849,"complete":true},{"date":"2020-12-16","close":0.5686280131340027,"adjusted":0.5686280131340027,"volume":15158282218,"complete":true},{"date":"2020-12-17","close":0.5766770243644714,"adjusted":0.5766770243644714,"volume":21429914951,"complete":true},{"date":"2020-12-18","close":0.5842800140380859,"adjusted":0.5842800140380859,"volume":14936843250,"complete":true},{"date":"2020-12-19","close":0.5791630148887634,"adjusted":0.5791630148887634,"volume":11188586674,"complete":true},{"date":"2020-12-20","close":0.5560579895973206,"adjusted":0.5560579895973206,"volume":9611613770,"complete":true},{"date":"2020-12-21","close":0.5169439911842346,"adjusted":0.5169439911842346,"volume":9852685075,"complete":true},{"date":"2020-12-22","close":0.4484480023384094,"adjusted":0.4484480023384094,"volume":15134323976,"complete":true},{"date":"2020-12-23","close":0.25860199332237244,"adjusted":0.25860199332237244,"volume":19793483656,"complete":true},{"date":"2020-12-24","close":0.33781901001930237,"adjusted":0.33781901001930237,"volume":16742652289,"complete":true},{"date":"2020-12-25","close":0.3180910050868988,"adjusted":0.3180910050868988,"volume":16321189804,"complete":true},{"date":"2020-12-26","close":0.29471299052238464,"adjusted":0.29471299052238464,"volume":9984475081,"complete":true},{"date":"2020-12-27","close":0.28303900361061096,"adjusted":0.28303900361061096,"volume":9250325478,"complete":true},{"date":"2020-12-28","close":0.2479580044746399,"adjusted":0.2479580044746399,"volume":8389871765,"complete":true},{"date":"2020-12-29","close":0.22096200287342072,"adjusted":0.22096200287342072,"volume":12970077098,"complete":true},{"date":"2020-12-30","close":0.21182799339294434,"adjusted":0.21182799339294434,"volume":8894036560,"complete":true},{"date":"2020-12-31","close":0.2198459953069687,"adjusted":0.2198459953069687,"volume":5363979601,"complete":true},{"date":"2021-01-01","close":0.23744399845600128,"adjusted":0.23744399845600128,"volume":5888429287,"complete":true},{"date":"2021-01-02","close":0.2216549962759018,"adjusted":0.2216549962759018,"volume":4773658725,"complete":true},{"date":"2021-01-03","close":0.2258480042219162,"adjusted":0.2258480042219162,"volume":5109898871,"complete":true},{"date":"2021-01-04","close":0.23667700588703156,"adjusted":0.23667700588703156,"volume":6141918380,"complete":true},{"date":"2021-01-05","close":0.22675000131130219,"adjusted":0.22675000131130219,"volume":5378491929,"complete":true},{"date":"2021-01-06","close":0.2508949935436249,"adjusted":0.2508949935436249,"volume":7552726810,"complete":true},{"date":"2021-01-07","close":0.32600200176239014,"adjusted":0.32600200176239014,"volume":15955049240,"complete":true},{"date":"2021-01-08","close":0.32322999835014343,"adjusted":0.32322999835014343,"volume":9825829516,"complete":true},{"date":"2021-01-09","close":0.32691600918769836,"adjusted":0.32691600918769836,"volume":7184429145,"complete":true},{"date":"2021-01-10","close":0.31833600997924805,"adjusted":0.31833600997924805,"volume":9647740012,"complete":true},{"date":"2021-01-11","close":0.28890499472618103,"adjusted":0.28890499472618103,"volume":9787288503,"complete":true},{"date":"2021-01-12","close":0.2921229898929596,"adjusted":0.2921229898929596,"volume":6557418314,"complete":true},{"date":"2021-01-13","close":0.3055799901485443,"adjusted":0.3055799901485443,"volume":4831812051,"complete":true},{"date":"2021-01-14","close":0.2954379916191101,"adjusted":0.2954379916191101,"volume":5277189444,"complete":true},{"date":"2021-01-15","close":0.28040599822998047,"adjusted":0.28040599822998047,"volume":4955409029,"complete":true},{"date":"2021-01-16","close":0.2801879942417145,"adjusted":0.2801879942417145,"volume":4116256007,"complete":true},{"date":"2021-01-17","close":0.2773840129375458,"adjusted":0.2773840129375458,"volume":3488557208,"complete":true},{"date":"2021-01-18","close":0.2847689986228943,"adjusted":0.2847689986228943,"volume":3239112861,"complete":true},{"date":"2021-01-19","close":0.2943139970302582,"adjusted":0.2943139970302582,"volume":5583136814,"complete":true},{"date":"2021-01-20","close":0.2965179979801178,"adjusted":0.2965179979801178,"volume":4528341598,"complete":true},{"date":"2021-01-21","close":0.26894599199295044,"adjusted":0.26894599199295044,"volume":4453463443,"complete":true},{"date":"2021-01-22","close":0.27279898524284363,"adjusted":0.27279898524284363,"volume":4501765714,"complete":true},{"date":"2021-01-23","close":0.271820992231369,"adjusted":0.271820992231369,"volume":3018882841,"complete":true},{"date":"2021-01-24","close":0.2735089957714081,"adjusted":0.2735089957714081,"volume":2472431875,"complete":true},{"date":"2021-01-25","close":0.269089013338089,"adjusted":0.269089013338089,"volume":2925493997,"complete":true},{"date":"2021-01-26","close":0.26882699131965637,"adjusted":0.26882699131965637,"volume":2790821503,"complete":true},{"date":"2021-01-27","close":0.2519429922103882,"adjusted":0.2519429922103882,"volume":2940937079,"complete":true},{"date":"2021-01-28","close":0.26412200927734375,"adjusted":0.26412200927734375,"volume":2793379611,"complete":true},{"date":"2021-01-29","close":0.2821879982948303,"adjusted":0.2821879982948303,"volume":8031899348,"complete":true},{"date":"2021-01-30","close":0.44024398922920227,"adjusted":0.44024398922920227,"volume":24417465997,"complete":true},{"date":"2021-01-31","close":0.49231401085853577,"adjusted":0.49231401085853577,"volume":24394851756,"complete":true},{"date":"2021-02-01","close":0.37150898575782776,"adjusted":0.37150898575782776,"volume":34974233953,"complete":true},{"date":"2021-02-02","close":0.369269996881485,"adjusted":0.369269996881485,"volume":12756138062,"complete":true},{"date":"2021-02-03","close":0.3934899866580963,"adjusted":0.3934899866580963,"volume":8672301822,"complete":true},{"date":"2021-02-04","close":0.44644901156425476,"adjusted":0.44644901156425476,"volume":13193400182,"complete":true},{"date":"2021-02-05","close":0.45004698634147644,"adjusted":0.45004698634147644,"volume":10229060640,"complete":true},{"date":"2021-02-06","close":0.43909600377082825,"adjusted":0.43909600377082825,"volume":7625571666,"complete":true},{"date":"2021-02-07","close":0.41795799136161804,"adjusted":0.41795799136161804,"volume":7495069765,"complete":true},{"date":"2021-02-08","close":0.44770199060440063,"adjusted":0.44770199060440063,"volume":8180714581,"complete":true},{"date":"2021-02-09","close":0.47199100255966187,"adjusted":0.47199100255966187,"volume":9634769935,"complete":true},{"date":"2021-02-10","close":0.503445029258728,"adjusted":0.503445029258728,"volume":13793347172,"complete":true},{"date":"2021-02-11","close":0.5247870087623596,"adjusted":0.5247870087623596,"volume":8979459920,"complete":true},{"date":"2021-02-12","close":0.6085919737815857,"adjusted":0.6085919737815857,"volume":13950086407,"complete":true},{"date":"2021-02-13","close":0.6289960145950317,"adjusted":0.6289960145950317,"volume":14161115005,"complete":true},{"date":"2021-02-14","close":0.5941929817199707,"adjusted":0.5941929817199707,"volume":10460949240,"complete":true},{"date":"2021-02-15","close":0.5489150285720825,"adjusted":0.5489150285720825,"volume":10563510365,"complete":true},{"date":"2021-02-16","close":0.5208460092544556,"adjusted":0.5208460092544556,"volume":10310430732,"complete":true},{"date":"2021-02-17","close":0.5355370044708252,"adjusted":0.5355370044708252,"volume":9332962077,"complete":true},{"date":"2021-02-18","close":0.5324329733848572,"adjusted":0.5324329733848572,"volume":5621706995,"complete":true},{"date":"2021-02-19","close":0.567018985748291,"adjusted":0.567018985748291,"volume":6896487164,"complete":true},{"date":"2021-02-20","close":0.5175120234489441,"adjusted":0.5175120234489441,"volume":7892199926,"complete":true},{"date":"2021-02-21","close":0.5485600233078003,"adjusted":0.5485600233078003,"volume":6569716153,"complete":true},{"date":"2021-02-22","close":0.571740984916687,"adjusted":0.571740984916687,"volume":18769236632,"complete":true},{"date":"2021-02-23","close":0.47356298565864563,"adjusted":0.47356298565864563,"volume":14359021786,"complete":true},{"date":"2021-02-24","close":0.4718320071697235,"adjusted":0.4718320071697235,"volume":8015468859,"complete":true},{"date":"2021-02-25","close":0.4345239996910095,"adjusted":0.4345239996910095,"volume":5952353924,"complete":true},{"date":"2021-02-26","close":0.4278999865055084,"adjusted":0.4278999865055084,"volume":6476253874,"complete":true},{"date":"2021-02-27","close":0.4378089904785156,"adjusted":0.4378089904785156,"volume":4756622833,"complete":true},{"date":"2021-02-28","close":0.41495299339294434,"adjusted":0.41495299339294434,"volume":4325860134,"complete":true},{"date":"2021-03-01","close":0.44724398851394653,"adjusted":0.44724398851394653,"volume":3547533777,"complete":true},{"date":"2021-03-02","close":0.43683698773384094,"adjusted":0.43683698773384094,"volume":3388591213,"complete":true},{"date":"2021-03-03","close":0.45027899742126465,"adjusted":0.45027899742126465,"volume":3304301858,"complete":true},{"date":"2021-03-04","close":0.4866049885749817,"adjusted":0.4866049885749817,"volume":6027421637,"complete":true},{"date":"2021-03-05","close":0.4581190049648285,"adjusted":0.4581190049648285,"volume":4288262516,"complete":true},{"date":"2021-03-06","close":0.4651060104370117,"adjusted":0.4651060104370117,"volume":2758849692,"complete":true},{"date":"2021-03-07","close":0.46686699986457825,"adjusted":0.46686699986457825,"volume":2364586464,"complete":true},{"date":"2021-03-08","close":0.47359699010849,"adjusted":0.47359699010849,"volume":3587390975,"complete":true},{"date":"2021-03-09","close":0.48598799109458923,"adjusted":0.48598799109458923,"volume":3020728025,"complete":true},{"date":"2021-03-10","close":0.4631659984588623,"adjusted":0.4631659984588623,"volume":3271277631,"complete":true},{"date":"2021-03-11","close":0.4529600143432617,"adjusted":0.4529600143432617,"volume":3186670815,"complete":true},{"date":"2021-03-12","close":0.44113099575042725,"adjusted":0.44113099575042725,"volume":3326213717,"complete":true},{"date":"2021-03-13","close":0.45992401242256165,"adjusted":0.45992401242256165,"volume":3212270555,"complete":true},{"date":"2021-03-14","close":0.442111998796463,"adjusted":0.442111998796463,"volume":2509435800,"complete":true},{"date":"2021-03-15","close":0.4375549852848053,"adjusted":0.4375549852848053,"volume":3116009271,"complete":true},{"date":"2021-03-16","close":0.4625999927520752,"adjusted":0.4625999927520752,"volume":7382009786,"complete":true},{"date":"2021-03-17","close":0.4724169969558716,"adjusted":0.4724169969558716,"volume":4341765347,"complete":true},{"date":"2021-03-18","close":0.4729189872741699,"adjusted":0.4729189872741699,"volume":3265976425,"complete":true},{"date":"2021-03-19","close":0.47117099165916443,"adjusted":0.47117099165916443,"volume":2626051305,"complete":true},{"date":"2021-03-20","close":0.5269910097122192,"adjusted":0.5269910097122192,"volume":6757879312,"complete":true},{"date":"2021-03-21","close":0.5198349952697754,"adjusted":0.5198349952697754,"volume":5539749484,"complete":true},{"date":"2021-03-22","close":0.5499420166015625,"adjusted":0.5499420166015625,"volume":9732075816,"complete":true},{"date":"2021-03-23","close":0.5565950274467468,"adjusted":0.5565950274467468,"volume":7610195005,"complete":true},{"date":"2021-03-24","close":0.48883700370788574,"adjusted":0.48883700370788574,"volume":5446433135,"complete":true},{"date":"2021-03-25","close":0.5174980163574219,"adjusted":0.5174980163574219,"volume":6061921454,"complete":true},{"date":"2021-03-26","close":0.5670549869537354,"adjusted":0.5670549869537354,"volume":5807865028,"complete":true},{"date":"2021-03-27","close":0.5504429936408997,"adjusted":0.5504429936408997,"volume":3684247475,"complete":true},{"date":"2021-03-28","close":0.5507559776306152,"adjusted":0.5507559776306152,"volume":2795107715,"complete":true},{"date":"2021-03-29","close":0.5678709745407104,"adjusted":0.5678709745407104,"volume":3549650231,"complete":true},{"date":"2021-03-30","close":0.5668590068817139,"adjusted":0.5668590068817139,"volume":3831603058,"complete":true},{"date":"2021-03-31","close":0.573868989944458,"adjusted":0.573868989944458,"volume":4849764990,"complete":true},{"date":"2021-04-01","close":0.5792919993400574,"adjusted":0.5792919993400574,"volume":4725008531,"complete":true},{"date":"2021-04-02","close":0.6165689826011658,"adjusted":0.6165689826011658,"volume":5404854336,"complete":true},{"date":"2021-04-03","close":0.5909150242805481,"adjusted":0.5909150242805481,"volume":6757992981,"complete":true},{"date":"2021-04-04","close":0.6467289924621582,"adjusted":0.6467289924621582,"volume":4613898769,"complete":true},{"date":"2021-04-05","close":0.9204729795455933,"adjusted":0.9204729795455933,"volume":26415199263,"complete":true},{"date":"2021-04-06","close":1.0962660312652588,"adjusted":1.0962660312652588,"volume":36955175105,"complete":true},{"date":"2021-04-07","close":0.917576014995575,"adjusted":0.917576014995575,"volume":21942171678,"complete":true},{"date":"2021-04-08","close":1.0527559518814087,"adjusted":1.0527559518814087,"volume":12888349509,"complete":true},{"date":"2021-04-09","close":1.0208369493484497,"adjusted":1.0208369493484497,"volume":10235269531,"complete":true},{"date":"2021-04-10","close":1.3744159936904907,"adjusted":1.3744159936904907,"volume":25547794935,"complete":true},{"date":"2021-04-11","close":1.3605300188064575,"adjusted":1.3605300188064575,"volume":21224874412,"complete":true},{"date":"2021-04-12","close":1.4677350521087646,"adjusted":1.4677350521087646,"volume":13216559312,"complete":true},{"date":"2021-04-13","close":1.7940009832382202,"adjusted":1.7940009832382202,"volume":31123574741,"complete":true},{"date":"2021-04-14","close":1.8392360210418701,"adjusted":1.8392360210418701,"volume":29025829007,"complete":true},{"date":"2021-04-15","close":1.7660670280456543,"adjusted":1.7660670280456543,"volume":15403982671,"complete":true},{"date":"2021-04-16","close":1.55752694606781,"adjusted":1.55752694606781,"volume":20594074869,"complete":true},{"date":"2021-04-17","close":1.5600550174713135,"adjusted":1.5600550174713135,"volume":14507135285,"complete":true},{"date":"2021-04-18","close":1.4059979915618896,"adjusted":1.4059979915618896,"volume":22933939682,"complete":true},{"date":"2021-04-19","close":1.3150440454483032,"adjusted":1.3150440454483032,"volume":17637508685,"complete":true},{"date":"2021-04-20","close":1.3832989931106567,"adjusted":1.3832989931106567,"volume":15562116615,"complete":true},{"date":"2021-04-21","close":1.2964979410171509,"adjusted":1.2964979410171509,"volume":12545052977,"complete":true},{"date":"2021-04-22","close":1.159682035446167,"adjusted":1.159682035446167,"volume":14899537552,"complete":true},{"date":"2021-04-23","close":1.169659972190857,"adjusted":1.169659972190857,"volume":20235915090,"complete":true},{"date":"2021-04-24","close":1.0487060546875,"adjusted":1.0487060546875,"volume":8586287312,"complete":true},{"date":"2021-04-25","close":1.032256007194519,"adjusted":1.032256007194519,"volume":8573604939,"complete":true},{"date":"2021-04-26","close":1.3685059547424316,"adjusted":1.3685059547424316,"volume":15417459290,"complete":true},{"date":"2021-04-27","close":1.4009549617767334,"adjusted":1.4009549617767334,"volume":13584693517,"complete":true},{"date":"2021-04-28","close":1.3586009740829468,"adjusted":1.3586009740829468,"volume":9272726011,"complete":true},{"date":"2021-04-29","close":1.399359941482544,"adjusted":1.399359941482544,"volume":7633164142,"complete":true},{"date":"2021-04-30","close":1.5916739702224731,"adjusted":1.5916739702224731,"volume":14160854005,"complete":true},{"date":"2021-05-01","close":1.6510250568389893,"adjusted":1.6510250568389893,"volume":8206771323,"complete":true},{"date":"2021-05-02","close":1.5626410245895386,"adjusted":1.5626410245895386,"volume":6933641361,"complete":true},{"date":"2021-05-03","close":1.555994987487793,"adjusted":1.555994987487793,"volume":7612512785,"complete":true},{"date":"2021-05-04","close":1.3923759460449219,"adjusted":1.3923759460449219,"volume":12855752789,"complete":true},{"date":"2021-05-05","close":1.6145119667053223,"adjusted":1.6145119667053223,"volume":13318453320,"complete":true},{"date":"2021-05-06","close":1.6005810499191284,"adjusted":1.6005810499191284,"volume":16099528279,"complete":true},{"date":"2021-05-07","close":1.5817550420761108,"adjusted":1.5817550420761108,"volume":10400571927,"complete":true},{"date":"2021-05-08","close":1.5625979900360107,"adjusted":1.5625979900360107,"volume":6349608020,"complete":true},{"date":"2021-05-09","close":1.5352929830551147,"adjusted":1.5352929830551147,"volume":8243079607,"complete":true},{"date":"2021-05-10","close":1.3890060186386108,"adjusted":1.3890060186386108,"volume":11181774844,"complete":true},{"date":"2021-05-11","close":1.4776819944381714,"adjusted":1.4776819944381714,"volume":7973181908,"complete":true},{"date":"2021-05-12","close":1.247864007949829,"adjusted":1.247864007949829,"volume":9272699846,"complete":true},{"date":"2021-05-13","close":1.3589099645614624,"adjusted":1.3589099645614624,"volume":12358993946,"complete":true},{"date":"2021-05-14","close":1.4029170274734497,"adjusted":1.4029170274734497,"volume":7570332417,"complete":true},{"date":"2021-05-15","close":1.4858800172805786,"adjusted":1.4858800172805786,"volume":13321419261,"complete":true},{"date":"2021-05-16","close":1.452605962753296,"adjusted":1.452605962753296,"volume":12405363634,"complete":true},{"date":"2021-05-17","close":1.4962999820709229,"adjusted":1.4962999820709229,"volume":13573485606,"complete":true},{"date":"2021-05-18","close":1.5907340049743652,"adjusted":1.5907340049743652,"volume":14847139298,"complete":true},{"date":"2021-05-19","close":1.0703129768371582,"adjusted":1.0703129768371582,"volume":20523476458,"complete":true},{"date":"2021-05-20","close":1.1855369806289673,"adjusted":1.1855369806289673,"volume":13626658452,"complete":true},{"date":"2021-05-21","close":1.0069760084152222,"adjusted":1.0069760084152222,"volume":10998911191,"complete":true},{"date":"2021-05-22","close":0.9063169956207275,"adjusted":0.9063169956207275,"volume":8750076614,"complete":true},{"date":"2021-05-23","close":0.7970150113105774,"adjusted":0.7970150113105774,"volume":10816054413,"complete":true},{"date":"2021-05-24","close":0.9928349852561951,"adjusted":0.9928349852561951,"volume":8239461926,"complete":true},{"date":"2021-05-25","close":0.976186990737915,"adjusted":0.976186990737915,"volume":8637179369,"complete":true},{"date":"2021-05-26","close":1.0337250232696533,"adjusted":1.0337250232696533,"volume":6376977398,"complete":true},{"date":"2021-05-27","close":0.9702349901199341,"adjusted":0.9702349901199341,"volume":5204084865,"complete":true},{"date":"2021-05-28","close":0.9001479744911194,"adjusted":0.9001479744911194,"volume":6082828979,"complete":true},{"date":"2021-05-29","close":0.8317880034446716,"adjusted":0.8317880034446716,"volume":5156278121,"complete":true},{"date":"2021-05-30","close":0.9066089987754822,"adjusted":0.9066089987754822,"volume":4077064725,"complete":true},{"date":"2021-05-31","close":1.0465840101242065,"adjusted":1.0465840101242065,"volume":6277821474,"complete":true},{"date":"2021-06-01","close":1.0110009908676147,"adjusted":1.0110009908676147,"volume":5606414479,"complete":true},{"date":"2021-06-02","close":1.024399995803833,"adjusted":1.024399995803833,"volume":3598008182,"complete":true},{"date":"2021-06-03","close":1.045320987701416,"adjusted":1.045320987701416,"volume":3661357809,"complete":true},{"date":"2021-06-04","close":0.970196008682251,"adjusted":0.970196008682251,"volume":4638523697,"complete":true},{"date":"2021-06-05","close":0.9232860207557678,"adjusted":0.9232860207557678,"volume":3257149049,"complete":true},{"date":"2021-06-06","close":0.945285975933075,"adjusted":0.945285975933075,"volume":2308242807,"complete":true},{"date":"2021-06-07","close":0.8611549735069275,"adjusted":0.8611549735069275,"volume":3466113432,"complete":true},{"date":"2021-06-08","close":0.8757879734039307,"adjusted":0.8757879734039307,"volume":4491339501,"complete":true},{"date":"2021-06-09","close":0.9200339913368225,"adjusted":0.9200339913368225,"volume":3990884688,"complete":true},{"date":"2021-06-10","close":0.8691819906234741,"adjusted":0.8691819906234741,"volume":3157272780,"complete":true},{"date":"2021-06-11","close":0.8484500050544739,"adjusted":0.8484500050544739,"volume":2502880892,"complete":true},{"date":"2021-06-12","close":0.8326830267906189,"adjusted":0.8326830267906189,"volume":2731548390,"complete":true},{"date":"2021-06-13","close":0.8831599950790405,"adjusted":0.8831599950790405,"volume":3059837086,"complete":true},{"date":"2021-06-14","close":0.8928970098495483,"adjusted":0.8928970098495483,"volume":3005221040,"complete":true},{"date":"2021-06-15","close":0.8898000121116638,"adjusted":0.8898000121116638,"volume":3585820721,"complete":true},{"date":"2021-06-16","close":0.8319079875946045,"adjusted":0.8319079875946045,"volume":2916163481,"complete":true},{"date":"2021-06-17","close":0.8414379954338074,"adjusted":0.8414379954338074,"volume":2684672890,"complete":true},{"date":"2021-06-18","close":0.797648012638092,"adjusted":0.797648012638092,"volume":2509639518,"complete":true},{"date":"2021-06-19","close":0.7616729736328125,"adjusted":0.7616729736328125,"volume":2208439278,"complete":true},{"date":"2021-06-20","close":0.7763770222663879,"adjusted":0.7763770222663879,"volume":3068578656,"complete":true},{"date":"2021-06-21","close":0.6103879809379578,"adjusted":0.6103879809379578,"volume":4048720475,"complete":true},{"date":"2021-06-22","close":0.5450670123100281,"adjusted":0.5450670123100281,"volume":4784173339,"complete":true},{"date":"2021-06-23","close":0.6265349984169006,"adjusted":0.6265349984169006,"volume":4239151745,"complete":true},{"date":"2021-06-24","close":0.671999990940094,"adjusted":0.671999990940094,"volume":2781916002,"complete":true},{"date":"2021-06-25","close":0.6133229732513428,"adjusted":0.6133229732513428,"volume":3120943105,"complete":true},{"date":"2021-06-26","close":0.615435004234314,"adjusted":0.615435004234314,"volume":2458620798,"complete":true},{"date":"2021-06-27","close":0.6469230055809021,"adjusted":0.6469230055809021,"volume":2329301222,"complete":true},{"date":"2021-06-28","close":0.643746018409729,"adjusted":0.643746018409729,"volume":2323398761,"complete":true},{"date":"2021-06-29","close":0.7017250061035156,"adjusted":0.7017250061035156,"volume":3325816845,"complete":true},{"date":"2021-06-30","close":0.7063739895820618,"adjusted":0.7063739895820618,"volume":3097076849,"complete":true},{"date":"2021-07-01","close":0.6611800193786621,"adjusted":0.6611800193786621,"volume":2553971177,"complete":true},{"date":"2021-07-02","close":0.6567630171775818,"adjusted":0.6567630171775818,"volume":2061607208,"complete":true},{"date":"2021-07-03","close":0.6728879809379578,"adjusted":0.6728879809379578,"volume":1872819597,"complete":true},{"date":"2021-07-04","close":0.6949449777603149,"adjusted":0.6949449777603149,"volume":1885241527,"complete":true},{"date":"2021-07-05","close":0.6542999744415283,"adjusted":0.6542999744415283,"volume":2076373188,"complete":true},{"date":"2021-07-06","close":0.6654019951820374,"adjusted":0.6654019951820374,"volume":1938959239,"complete":true},{"date":"2021-07-07","close":0.6515750288963318,"adjusted":0.6515750288963318,"volume":2077976604,"complete":true},{"date":"2021-07-08","close":0.623058021068573,"adjusted":0.623058021068573,"volume":2348704558,"complete":true},{"date":"2021-07-09","close":0.6368039846420288,"adjusted":0.6368039846420288,"volume":2380083031,"complete":true},{"date":"2021-07-10","close":0.6254630088806152,"adjusted":0.6254630088806152,"volume":1788373889,"complete":true},{"date":"2021-07-11","close":0.6359350085258484,"adjusted":0.6359350085258484,"volume":1495491616,"complete":true},{"date":"2021-07-12","close":0.6301779747009277,"adjusted":0.6301779747009277,"volume":1908473825,"complete":true},{"date":"2021-07-13","close":0.6195229887962341,"adjusted":0.6195229887962341,"volume":1860938764,"complete":true},{"date":"2021-07-14","close":0.6203240156173706,"adjusted":0.6203240156173706,"volume":1945120121,"complete":true},{"date":"2021-07-15","close":0.5969409942626953,"adjusted":0.5969409942626953,"volume":2027622754,"complete":true},{"date":"2021-07-16","close":0.5907739996910095,"adjusted":0.5907739996910095,"volume":1902793058,"complete":true},{"date":"2021-07-17","close":0.582427978515625,"adjusted":0.582427978515625,"volume":1796242080,"complete":true},{"date":"2021-07-18","close":0.5879219770431519,"adjusted":0.5879219770431519,"volume":1567538722,"complete":true},{"date":"2021-07-19","close":0.5575559735298157,"adjusted":0.5575559735298157,"volume":1706406670,"complete":true},{"date":"2021-07-20","close":0.5293359756469727,"adjusted":0.5293359756469727,"volume":2026435206,"complete":true},{"date":"2021-07-21","close":0.569998025894165,"adjusted":0.569998025894165,"volume":2610318312,"complete":true},{"date":"2021-07-22","close":0.5922060012817383,"adjusted":0.5922060012817383,"volume":2520533539,"complete":true},{"date":"2021-07-23","close":0.6092240214347839,"adjusted":0.6092240214347839,"volume":2206128472,"complete":true},{"date":"2021-07-24","close":0.6098269820213318,"adjusted":0.6098269820213318,"volume":1967190260,"complete":true},{"date":"2021-07-25","close":0.6063569784164429,"adjusted":0.6063569784164429,"volume":1707767305,"complete":true},{"date":"2021-07-26","close":0.6256179809570312,"adjusted":0.6256179809570312,"volume":3879282541,"complete":true},{"date":"2021-07-27","close":0.6446040272712708,"adjusted":0.6446040272712708,"volume":2800102572,"complete":true},{"date":"2021-07-28","close":0.7254449725151062,"adjusted":0.7254449725151062,"volume":6452960527,"complete":true},{"date":"2021-07-29","close":0.7480170130729675,"adjusted":0.7480170130729675,"volume":3717954855,"complete":true},{"date":"2021-07-30","close":0.7521190047264099,"adjusted":0.7521190047264099,"volume":3328523561,"complete":true},{"date":"2021-07-31","close":0.7477859854698181,"adjusted":0.7477859854698181,"volume":2612372196,"complete":true},{"date":"2021-08-01","close":0.7259219884872437,"adjusted":0.7259219884872437,"volume":2529023488,"complete":true},{"date":"2021-08-02","close":0.7392200231552124,"adjusted":0.7392200231552124,"volume":2648561558,"complete":true},{"date":"2021-08-03","close":0.7127289772033691,"adjusted":0.7127289772033691,"volume":2857095374,"complete":true},{"date":"2021-08-04","close":0.7304880023002625,"adjusted":0.7304880023002625,"volume":2796312041,"complete":true},{"date":"2021-08-05","close":0.7331510186195374,"adjusted":0.7331510186195374,"volume":2387435275,"complete":true},{"date":"2021-08-06","close":0.7465130090713501,"adjusted":0.7465130090713501,"volume":2444020492,"complete":true},{"date":"2021-08-07","close":0.8162810206413269,"adjusted":0.8162810206413269,"volume":4067148040,"complete":true},{"date":"2021-08-08","close":0.7787389755249023,"adjusted":0.7787389755249023,"volume":3954749759,"complete":true},{"date":"2021-08-09","close":0.8185529708862305,"adjusted":0.8185529708862305,"volume":3739417343,"complete":true},{"date":"2021-08-10","close":0.8512470126152039,"adjusted":0.8512470126152039,"volume":4002349584,"complete":true},{"date":"2021-08-11","close":1.0125240087509155,"adjusted":1.0125240087509155,"volume":8213874830,"complete":true},{"date":"2021-08-12","close":0.9645490050315857,"adjusted":0.9645490050315857,"volume":7613283957,"complete":true},{"date":"2021-08-13","close":1.089959979057312,"adjusted":1.089959979057312,"volume":6425779147,"complete":true},{"date":"2021-08-14","close":1.280411958694458,"adjusted":1.280411958694458,"volume":12107814480,"complete":true},{"date":"2021-08-15","close":1.288159966468811,"adjusted":1.288159966468811,"volume":10899164864,"complete":true},{"date":"2021-08-16","close":1.1909929513931274,"adjusted":1.1909929513931274,"volume":8364848221,"complete":true},{"date":"2021-08-17","close":1.0981990098953247,"adjusted":1.0981990098953247,"volume":7620119367,"complete":true},{"date":"2021-08-18","close":1.14609694480896,"adjusted":1.14609694480896,"volume":7559385803,"complete":true},{"date":"2021-08-19","close":1.232841968536377,"adjusted":1.232841968536377,"volume":6781867994,"complete":true},{"date":"2021-08-20","close":1.2632219791412354,"adjusted":1.2632219791412354,"volume":6600353564,"complete":true},{"date":"2021-08-21","close":1.2164729833602905,"adjusted":1.2164729833602905,"volume":4955470066,"complete":true},{"date":"2021-08-22","close":1.2277220487594604,"adjusted":1.2277220487594604,"volume":4452016856,"complete":true},{"date":"2021-08-23","close":1.2472699880599976,"adjusted":1.2472699880599976,"volume":6299948689,"complete":true},{"date":"2021-08-24","close":1.1373519897460938,"adjusted":1.1373519897460938,"volume":6109699877,"complete":true},{"date":"2021-08-25","close":1.1725289821624756,"adjusted":1.1725289821624756,"volume":4735020572,"complete":true},{"date":"2021-08-26","close":1.0752660036087036,"adjusted":1.0752660036087036,"volume":4914724770,"complete":true},{"date":"2021-08-27","close":1.1884729862213135,"adjusted":1.1884729862213135,"volume":5062671613,"complete":true},{"date":"2021-08-28","close":1.1455049514770508,"adjusted":1.1455049514770508,"volume":3655937721,"complete":true},{"date":"2021-08-29","close":1.1408319473266602,"adjusted":1.1408319473266602,"volume":3456541619,"complete":true},{"date":"2021-08-30","close":1.1014349460601807,"adjusted":1.1014349460601807,"volume":3635181352,"complete":true},{"date":"2021-08-31","close":1.1875929832458496,"adjusted":1.1875929832458496,"volume":5897781233,"complete":true},{"date":"2021-09-01","close":1.234889030456543,"adjusted":1.234889030456543,"volume":4937053998,"complete":true},{"date":"2021-09-02","close":1.256324052810669,"adjusted":1.256324052810669,"volume":5456908792,"complete":true},{"date":"2021-09-03","close":1.2914350032806396,"adjusted":1.2914350032806396,"volume":5896982947,"complete":true},{"date":"2021-09-04","close":1.2557790279388428,"adjusted":1.2557790279388428,"volume":4284360888,"complete":true},{"date":"2021-09-05","close":1.3054980039596558,"adjusted":1.3054980039596558,"volume":4077886190,"complete":true},{"date":"2021-09-06","close":1.3894129991531372,"adjusted":1.3894129991531372,"volume":7403887685,"complete":true},{"date":"2021-09-07","close":1.1250989437103271,"adjusted":1.1250989437103271,"volume":11310427430,"complete":true},{"date":"2021-09-08","close":1.1007200479507446,"adjusted":1.1007200479507446,"volume":7367876460,"complete":true},{"date":"2021-09-09","close":1.0894010066986084,"adjusted":1.0894010066986084,"volume":5171653352,"complete":true},{"date":"2021-09-10","close":1.0572669506072998,"adjusted":1.0572669506072998,"volume":7726257543,"complete":true},{"date":"2021-09-11","close":1.0799059867858887,"adjusted":1.0799059867858887,"volume":3986494412,"complete":true},{"date":"2021-09-12","close":1.119636058807373,"adjusted":1.119636058807373,"volume":3403286576,"complete":true},{"date":"2021-09-13","close":1.0646779537200928,"adjusted":1.0646779537200928,"volume":4391908806,"complete":true},{"date":"2021-09-14","close":1.0965739488601685,"adjusted":1.0965739488601685,"volume":3378813327,"complete":true},{"date":"2021-09-15","close":1.121353030204773,"adjusted":1.121353030204773,"volume":2997048680,"complete":true},{"date":"2021-09-16","close":1.0914980173110962,"adjusted":1.0914980173110962,"volume":3168621354,"complete":true},{"date":"2021-09-17","close":1.0655980110168457,"adjusted":1.0655980110168457,"volume":2989925804,"complete":true},{"date":"2021-09-18","close":1.0756679773330688,"adjusted":1.0756679773330688,"volume":2308814476,"complete":true},{"date":"2021-09-19","close":1.0484280586242676,"adjusted":1.0484280586242676,"volume":2148537763,"complete":true},{"date":"2021-09-20","close":0.9171519875526428,"adjusted":0.9171519875526428,"volume":5775337511,"complete":true},{"date":"2021-09-21","close":0.8763290047645569,"adjusted":0.8763290047645569,"volume":4787985414,"complete":true},{"date":"2021-09-22","close":1.0040760040283203,"adjusted":1.0040760040283203,"volume":4813963292,"complete":true},{"date":"2021-09-23","close":1.0020400285720825,"adjusted":1.0020400285720825,"volume":3734263358,"complete":true},{"date":"2021-09-24","close":0.9459239840507507,"adjusted":0.9459239840507507,"volume":4425027059,"complete":true},{"date":"2021-09-25","close":0.9413419961929321,"adjusted":0.9413419961929321,"volume":3067009121,"complete":true},{"date":"2021-09-26","close":0.944720983505249,"adjusted":0.944720983505249,"volume":3142032669,"complete":true},{"date":"2021-09-27","close":0.9236850142478943,"adjusted":0.9236850142478943,"volume":3014579575,"complete":true},{"date":"2021-09-28","close":0.893688976764679,"adjusted":0.893688976764679,"volume":2818990506,"complete":true},{"date":"2021-09-29","close":0.9283490180969238,"adjusted":0.9283490180969238,"volume":3558174320,"complete":true},{"date":"2021-09-30","close":0.9526360034942627,"adjusted":0.9526360034942627,"volume":3051316850,"complete":true},{"date":"2021-10-01","close":1.0426239967346191,"adjusted":1.0426239967346191,"volume":5125674349,"complete":true},{"date":"2021-10-02","close":1.0386749505996704,"adjusted":1.0386749505996704,"volume":3884936924,"complete":true},{"date":"2021-10-03","close":1.0551700592041016,"adjusted":1.0551700592041016,"volume":3496121109,"complete":true},{"date":"2021-10-04","close":1.043004035949707,"adjusted":1.043004035949707,"volume":3164260800,"complete":true},{"date":"2021-10-05","close":1.0855029821395874,"adjusted":1.0855029821395874,"volume":3251465579,"complete":true},{"date":"2021-10-06","close":1.0776560306549072,"adjusted":1.0776560306549072,"volume":3806090854,"complete":true},{"date":"2021-10-07","close":1.0680259466171265,"adjusted":1.0680259466171265,"volume":3192050513,"complete":true},{"date":"2021-10-08","close":1.0628910064697266,"adjusted":1.0628910064697266,"volume":2577289115,"complete":true},{"date":"2021-10-09","close":1.1599260568618774,"adjusted":1.1599260568618774,"volume":4844564004,"complete":true},{"date":"2021-10-10","close":1.1384530067443848,"adjusted":1.1384530067443848,"volume":5165905723,"complete":true},{"date":"2021-10-11","close":1.137887954711914,"adjusted":1.137887954711914,"volume":4022773988,"complete":true},{"date":"2021-10-12","close":1.1018589735031128,"adjusted":1.1018589735031128,"volume":3959747373,"complete":true},{"date":"2021-10-13","close":1.128391981124878,"adjusted":1.128391981124878,"volume":3675636699,"complete":true},{"date":"2021-10-14","close":1.132315993309021,"adjusted":1.132315993309021,"volume":3184675623,"complete":true},{"date":"2021-10-15","close":1.1405500173568726,"adjusted":1.1405500173568726,"volume":5364938375,"complete":true},{"date":"2021-10-16","close":1.1350959539413452,"adjusted":1.1350959539413452,"volume":3776545069,"complete":true},{"date":"2021-10-17","close":1.0934679508209229,"adjusted":1.0934679508209229,"volume":3227519874,"complete":true},{"date":"2021-10-18","close":1.0838420391082764,"adjusted":1.0838420391082764,"volume":3186066188,"complete":true},{"date":"2021-10-19","close":1.092079997062683,"adjusted":1.092079997062683,"volume":2586014628,"complete":true},{"date":"2021-10-20","close":1.1423280239105225,"adjusted":1.1423280239105225,"volume":3394782025,"complete":true},{"date":"2021-10-21","close":1.0893150568008423,"adjusted":1.0893150568008423,"volume":4035726860,"complete":true},{"date":"2021-10-22","close":1.0883740186691284,"adjusted":1.0883740186691284,"volume":3296407032,"complete":true},{"date":"2021-10-23","close":1.0944969654083252,"adjusted":1.0944969654083252,"volume":2236173913,"complete":true},{"date":"2021-10-24","close":1.0842829942703247,"adjusted":1.0842829942703247,"volume":2240272602,"complete":true},{"date":"2021-10-25","close":1.0951579809188843,"adjusted":1.0951579809188843,"volume":2595663483,"complete":true},{"date":"2021-10-26","close":1.108093023300171,"adjusted":1.108093023300171,"volume":3933349796,"complete":true},{"date":"2021-10-27","close":0.9954519867897034,"adjusted":0.9954519867897034,"volume":6433932056,"complete":true},{"date":"2021-10-28","close":1.0588200092315674,"adjusted":1.0588200092315674,"volume":5528214768,"complete":true},{"date":"2021-10-29","close":1.0815030336380005,"adjusted":1.0815030336380005,"volume":3549325709,"complete":true},{"date":"2021-10-30","close":1.0839489698410034,"adjusted":1.0839489698410034,"volume":3261273038,"complete":true},{"date":"2021-10-31","close":1.113247036933899,"adjusted":1.113247036933899,"volume":4607785327,"complete":true},{"date":"2021-11-01","close":1.0928670167922974,"adjusted":1.0928670167922974,"volume":3655823943,"complete":true},{"date":"2021-11-02","close":1.1361960172653198,"adjusted":1.1361960172653198,"volume":3609677729,"complete":true},{"date":"2021-11-03","close":1.2087960243225098,"adjusted":1.2087960243225098,"volume":6526803610,"complete":true},{"date":"2021-11-04","close":1.202003002166748,"adjusted":1.202003002166748,"volume":5210115532,"complete":true},{"date":"2021-11-05","close":1.161532998085022,"adjusted":1.161532998085022,"volume":3572443866,"complete":true},{"date":"2021-11-06","close":1.1524540185928345,"adjusted":1.1524540185928345,"volume":2630197378,"complete":true},{"date":"2021-11-07","close":1.2175339460372925,"adjusted":1.2175339460372925,"volume":3384556620,"complete":true},{"date":"2021-11-08","close":1.282377004623413,"adjusted":1.282377004623413,"volume":5547697296,"complete":true},{"date":"2021-11-09","close":1.258929967880249,"adjusted":1.258929967880249,"volume":5211033825,"complete":true},{"date":"2021-11-10","close":1.1933729648590088,"adjusted":1.1933729648590088,"volume":7430166330,"complete":true},{"date":"2021-11-11","close":1.2183640003204346,"adjusted":1.2183640003204346,"volume":4904300953,"complete":true},{"date":"2021-11-12","close":1.1893550157546997,"adjusted":1.1893550157546997,"volume":4230289448,"complete":true},{"date":"2021-11-13","close":1.191938042640686,"adjusted":1.191938042640686,"volume":2889142419,"complete":true},{"date":"2021-11-14","close":1.1885969638824463,"adjusted":1.1885969638824463,"volume":2210065757,"complete":true},{"date":"2021-11-15","close":1.1713709831237793,"adjusted":1.1713709831237793,"volume":2850390389,"complete":true},{"date":"2021-11-16","close":1.0909340381622314,"adjusted":1.0909340381622314,"volume":4829173281,"complete":true},{"date":"2021-11-17","close":1.096290946006775,"adjusted":1.096290946006775,"volume":3701959225,"complete":true},{"date":"2021-11-18","close":1.0419540405273438,"adjusted":1.0419540405273438,"volume":5394362498,"complete":true},{"date":"2021-11-19","close":1.0914920568466187,"adjusted":1.0914920568466187,"volume":3716379231,"complete":true},{"date":"2021-11-20","close":1.0976459980010986,"adjusted":1.0976459980010986,"volume":2575832703,"complete":true},{"date":"2021-11-21","close":1.0601730346679688,"adjusted":1.0601730346679688,"volume":2213864918,"complete":true},{"date":"2021-11-22","close":1.0366220474243164,"adjusted":1.0366220474243164,"volume":2844568485,"complete":true},{"date":"2021-11-23","close":1.0670570135116577,"adjusted":1.0670570135116577,"volume":3098367613,"complete":true},{"date":"2021-11-24","close":1.0420750379562378,"adjusted":1.0420750379562378,"volume":3151964356,"complete":true},{"date":"2021-11-25","close":1.0318880081176758,"adjusted":1.0318880081176758,"volume":3107133471,"complete":true},{"date":"2021-11-26","close":0.9363499879837036,"adjusted":0.9363499879837036,"volume":4293461689,"complete":true},{"date":"2021-11-27","close":0.9471579790115356,"adjusted":0.9471579790115356,"volume":2410404614,"complete":true},{"date":"2021-11-28","close":0.9687510132789612,"adjusted":0.9687510132789612,"volume":2605488239,"complete":true},{"date":"2021-11-29","close":0.9919610023498535,"adjusted":0.9919610023498535,"volume":2917313727,"complete":true},{"date":"2021-11-30","close":0.9987540245056152,"adjusted":0.9987540245056152,"volume":2949826821,"complete":true},{"date":"2021-12-01","close":0.9909300208091736,"adjusted":0.9909300208091736,"volume":2570587577,"complete":true},{"date":"2021-12-02","close":0.9723119735717773,"adjusted":0.9723119735717773,"volume":2250871711,"complete":true},{"date":"2021-12-03","close":0.9222440123558044,"adjusted":0.9222440123558044,"volume":2714612022,"complete":true},{"date":"2021-12-04","close":0.8470289707183838,"adjusted":0.8470289707183838,"volume":6970805726,"complete":true},{"date":"2021-12-05","close":0.8055949807167053,"adjusted":0.8055949807167053,"volume":3553480780,"complete":true},{"date":"2021-12-06","close":0.8282880187034607,"adjusted":0.8282880187034607,"volume":3447952788,"complete":true},{"date":"2021-12-07","close":0.8185880184173584,"adjusted":0.8185880184173584,"volume":2720124735,"complete":true},{"date":"2021-12-08","close":0.863306999206543,"adjusted":0.863306999206543,"volume":3038966909,"complete":true},{"date":"2021-12-09","close":0.8612719774246216,"adjusted":0.8612719774246216,"volume":4555815213,"complete":true},{"date":"2021-12-10","close":0.8010969758033752,"adjusted":0.8010969758033752,"volume":3267095314,"complete":true},{"date":"2021-12-11","close":0.8393129706382751,"adjusted":0.8393129706382751,"volume":2056974461,"complete":true},{"date":"2021-12-12","close":0.841323971748352,"adjusted":0.841323971748352,"volume":1628060313,"complete":true},{"date":"2021-12-13","close":0.7828940153121948,"adjusted":0.7828940153121948,"volume":2509034504,"complete":true},{"date":"2021-12-14","close":0.7962489724159241,"adjusted":0.7962489724159241,"volume":3477802545,"complete":true},{"date":"2021-12-15","close":0.8274310231208801,"adjusted":0.8274310231208801,"volume":3088068968,"complete":true},{"date":"2021-12-16","close":0.8062300086021423,"adjusted":0.8062300086021423,"volume":2178245900,"complete":true},{"date":"2021-12-17","close":0.7992910146713257,"adjusted":0.7992910146713257,"volume":2364224847,"complete":true},{"date":"2021-12-18","close":0.8273789882659912,"adjusted":0.8273789882659912,"volume":1806931648,"complete":true},{"date":"2021-12-19","close":0.8350329995155334,"adjusted":0.8350329995155334,"volume":1576121375,"complete":true},{"date":"2021-12-20","close":0.8798279762268066,"adjusted":0.8798279762268066,"volume":4587029518,"complete":true},{"date":"2021-12-21","close":0.9476460218429565,"adjusted":0.9476460218429565,"volume":3748952692,"complete":true},{"date":"2021-12-22","close":0.9546989798545837,"adjusted":0.9546989798545837,"volume":3317199427,"complete":true},{"date":"2021-12-23","close":0.9932850003242493,"adjusted":0.9932850003242493,"volume":4257231145,"complete":true},{"date":"2021-12-24","close":0.9120470285415649,"adjusted":0.9120470285415649,"volume":3864725087,"complete":true},{"date":"2021-12-25","close":0.9248189926147461,"adjusted":0.9248189926147461,"volume":1747049348,"complete":true},{"date":"2021-12-26","close":0.921180009841919,"adjusted":0.921180009841919,"volume":1324703098,"complete":true},{"date":"2021-12-27","close":0.9261839985847473,"adjusted":0.9261839985847473,"volume":1788981449,"complete":true},{"date":"2021-12-28","close":0.8529599905014038,"adjusted":0.8529599905014038,"volume":2281985956,"complete":true},{"date":"2021-12-29","close":0.8167139887809753,"adjusted":0.8167139887809753,"volume":2050248751,"complete":true},{"date":"2021-12-30","close":0.8396490216255188,"adjusted":0.8396490216255188,"volume":1880399926,"complete":true},{"date":"2021-12-31","close":0.8311629891395569,"adjusted":0.8311629891395569,"volume":1736939791,"complete":true},{"date":"2022-01-01","close":0.8494719862937927,"adjusted":0.8494719862937927,"volume":1156464024,"complete":true},{"date":"2022-01-02","close":0.8591179847717285,"adjusted":0.8591179847717285,"volume":1134033205,"complete":true},{"date":"2022-01-03","close":0.8328850269317627,"adjusted":0.8328850269317627,"volume":1428968710,"complete":true},{"date":"2022-01-04","close":0.8246729969978333,"adjusted":0.8246729969978333,"volume":1514079366,"complete":true},{"date":"2022-01-05","close":0.7743579745292664,"adjusted":0.7743579745292664,"volume":2252733064,"complete":true},{"date":"2022-01-06","close":0.7813460230827332,"adjusted":0.7813460230827332,"volume":2165022786,"complete":true},{"date":"2022-01-07","close":0.7630739808082581,"adjusted":0.7630739808082581,"volume":2329624598,"complete":true},{"date":"2022-01-08","close":0.7476879954338074,"adjusted":0.7476879954338074,"volume":1792091501,"complete":true},{"date":"2022-01-09","close":0.7545049786567688,"adjusted":0.7545049786567688,"volume":1182503166,"complete":true},{"date":"2022-01-10","close":0.7393350005149841,"adjusted":0.7393350005149841,"volume":2014043704,"complete":true},{"date":"2022-01-11","close":0.7705540060997009,"adjusted":0.7705540060997009,"volume":1897366203,"complete":true},{"date":"2022-01-12","close":0.7995479702949524,"adjusted":0.7995479702949524,"volume":1976047994,"complete":true},{"date":"2022-01-13","close":0.7683280110359192,"adjusted":0.7683280110359192,"volume":1578656460,"complete":true},{"date":"2022-01-14","close":0.7742969989776611,"adjusted":0.7742969989776611,"volume":1576111969,"complete":true},{"date":"2022-01-15","close":0.7814229726791382,"adjusted":0.7814229726791382,"volume":1029135167,"complete":true},{"date":"2022-01-16","close":0.778954029083252,"adjusted":0.778954029083252,"volume":1005077258,"complete":true},{"date":"2022-01-17","close":0.7627419829368591,"adjusted":0.7627419829368591,"volume":1406443014,"complete":true},{"date":"2022-01-18","close":0.7526310086250305,"adjusted":0.7526310086250305,"volume":1510069237,"complete":true},{"date":"2022-01-19","close":0.739749014377594,"adjusted":0.739749014377594,"volume":1446126322,"complete":true},{"date":"2022-01-20","close":0.7194210290908813,"adjusted":0.7194210290908813,"volume":1251475248,"complete":true},{"date":"2022-01-21","close":0.6357380151748657,"adjusted":0.6357380151748657,"volume":3150758603,"complete":true},{"date":"2022-01-22","close":0.5960419774055481,"adjusted":0.5960419774055481,"volume":3613862355,"complete":true},{"date":"2022-01-23","close":0.6287559866905212,"adjusted":0.6287559866905212,"volume":1851934913,"complete":true},{"date":"2022-01-24","close":0.6121389865875244,"adjusted":0.6121389865875244,"volume":2759980202,"complete":true},{"date":"2022-01-25","close":0.617563009262085,"adjusted":0.617563009262085,"volume":1731121388,"complete":true},{"date":"2022-01-26","close":0.6220719814300537,"adjusted":0.6220719814300537,"volume":2302112575,"complete":true},{"date":"2022-01-27","close":0.6087700128555298,"adjusted":0.6087700128555298,"volume":1586137620,"complete":true},{"date":"2022-01-28","close":0.6125119924545288,"adjusted":0.6125119924545288,"volume":1318006848,"complete":true},{"date":"2022-01-29","close":0.6169350147247314,"adjusted":0.6169350147247314,"volume":958847124,"complete":true},{"date":"2022-01-30","close":0.603181004524231,"adjusted":0.603181004524231,"volume":870878596,"complete":true},{"date":"2022-01-31","close":0.6191490292549133,"adjusted":0.6191490292549133,"volume":1266538239,"complete":true},{"date":"2022-02-01","close":0.6292330026626587,"adjusted":0.6292330026626587,"volume":1183031072,"complete":true},{"date":"2022-02-02","close":0.6014829874038696,"adjusted":0.6014829874038696,"volume":1182736030,"complete":true},{"date":"2022-02-03","close":0.6076840162277222,"adjusted":0.6076840162277222,"volume":1042290345,"complete":true},{"date":"2022-02-04","close":0.6558769941329956,"adjusted":0.6558769941329956,"volume":1543180484,"complete":true},{"date":"2022-02-05","close":0.6671270132064819,"adjusted":0.6671270132064819,"volume":1760389771,"complete":true},{"date":"2022-02-06","close":0.6836469769477844,"adjusted":0.6836469769477844,"volume":1095140341,"complete":true},{"date":"2022-02-07","close":0.8278189897537231,"adjusted":0.8278189897537231,"volume":4197403037,"complete":true},{"date":"2022-02-08","close":0.8781939744949341,"adjusted":0.8781939744949341,"volume":6159382645,"complete":true},{"date":"2022-02-09","close":0.8706269860267639,"adjusted":0.8706269860267639,"volume":3760269362,"complete":true},{"date":"2022-02-10","close":0.8300099968910217,"adjusted":0.8300099968910217,"volume":3535002566,"complete":true},{"date":"2022-02-11","close":0.7602260112762451,"adjusted":0.7602260112762451,"volume":3346204748,"complete":true},{"date":"2022-02-12","close":0.8224080204963684,"adjusted":0.8224080204963684,"volume":3457258389,"complete":true},{"date":"2022-02-13","close":0.8102729916572571,"adjusted":0.8102729916572571,"volume":2504198747,"complete":true},{"date":"2022-02-14","close":0.8022180199623108,"adjusted":0.8022180199623108,"volume":2401300497,"complete":true},{"date":"2022-02-15","close":0.8523330092430115,"adjusted":0.8523330092430115,"volume":2249706300,"complete":true},{"date":"2022-02-16","close":0.8390359878540039,"adjusted":0.8390359878540039,"volume":2165008058,"complete":true},{"date":"2022-02-17","close":0.7671729922294617,"adjusted":0.7671729922294617,"volume":2798023719,"complete":true},{"date":"2022-02-18","close":0.7858899831771851,"adjusted":0.7858899831771851,"volume":2913093056,"complete":true},{"date":"2022-02-19","close":0.8225280046463013,"adjusted":0.8225280046463013,"volume":3325442943,"complete":true},{"date":"2022-02-20","close":0.7782959938049316,"adjusted":0.7782959938049316,"volume":3041836889,"complete":true},{"date":"2022-02-21","close":0.70346599817276,"adjusted":0.70346599817276,"volume":3580522306,"complete":true},{"date":"2022-02-22","close":0.722832977771759,"adjusted":0.722832977771759,"volume":3539593096,"complete":true},{"date":"2022-02-23","close":0.6987460255622864,"adjusted":0.6987460255622864,"volume":2690184820,"complete":true},{"date":"2022-02-24","close":0.6962720155715942,"adjusted":0.6962720155715942,"volume":5146799150,"complete":true},{"date":"2022-02-25","close":0.7689030170440674,"adjusted":0.7689030170440674,"volume":3460713330,"complete":true},{"date":"2022-02-26","close":0.7509729862213135,"adjusted":0.7509729862213135,"volume":3051695701,"complete":true},{"date":"2022-02-27","close":0.721992015838623,"adjusted":0.721992015838623,"volume":2733141782,"complete":true},{"date":"2022-02-28","close":0.782043993473053,"adjusted":0.782043993473053,"volume":3053923291,"complete":true},{"date":"2022-03-01","close":0.7848619818687439,"adjusted":0.7848619818687439,"volume":2877778057,"complete":true},{"date":"2022-03-02","close":0.7684959769248962,"adjusted":0.7684959769248962,"volume":2401047273,"complete":true},{"date":"2022-03-03","close":0.7521849870681763,"adjusted":0.7521849870681763,"volume":2213014779,"complete":true},{"date":"2022-03-04","close":0.7126719951629639,"adjusted":0.7126719951629639,"volume":2359803521,"complete":true},{"date":"2022-03-05","close":0.7548999786376953,"adjusted":0.7548999786376953,"volume":2297850919,"complete":true},{"date":"2022-03-06","close":0.7259939908981323,"adjusted":0.7259939908981323,"volume":1862292224,"complete":true},{"date":"2022-03-07","close":0.7232869863510132,"adjusted":0.7232869863510132,"volume":2920222453,"complete":true},{"date":"2022-03-08","close":0.7209770083427429,"adjusted":0.7209770083427429,"volume":1907305640,"complete":true},{"date":"2022-03-09","close":0.7672359943389893,"adjusted":0.7672359943389893,"volume":2408572082,"complete":true},{"date":"2022-03-10","close":0.7374650239944458,"adjusted":0.7374650239944458,"volume":2418938595,"complete":true},{"date":"2022-03-11","close":0.8021550178527832,"adjusted":0.8021550178527832,"volume":3478317257,"complete":true},{"date":"2022-03-12","close":0.7865869998931885,"adjusted":0.7865869998931885,"volume":3730330472,"complete":true},{"date":"2022-03-13","close":0.7613509893417358,"adjusted":0.7613509893417358,"volume":2141326402,"complete":true},{"date":"2022-03-14","close":0.7746559977531433,"adjusted":0.7746559977531433,"volume":2212291022,"complete":true},{"date":"2022-03-15","close":0.7667829990386963,"adjusted":0.7667829990386963,"volume":1830181545,"complete":true},{"date":"2022-03-16","close":0.793537974357605,"adjusted":0.793537974357605,"volume":2480411473,"complete":true},{"date":"2022-03-17","close":0.7935029864311218,"adjusted":0.7935029864311218,"volume":1862028805,"complete":true},{"date":"2022-03-18","close":0.7982659935951233,"adjusted":0.7982659935951233,"volume":1850743124,"complete":true},{"date":"2022-03-19","close":0.8193730115890503,"adjusted":0.8193730115890503,"volume":2046393370,"complete":true},{"date":"2022-03-20","close":0.8061209917068481,"adjusted":0.8061209917068481,"volume":1529598149,"complete":true},{"date":"2022-03-21","close":0.8381519913673401,"adjusted":0.8381519913673401,"volume":2485293314,"complete":true},{"date":"2022-03-22","close":0.8370969891548157,"adjusted":0.8370969891548157,"volume":2370573276,"complete":true},{"date":"2022-03-23","close":0.8378869891166687,"adjusted":0.8378869891166687,"volume":2076377569,"complete":true},{"date":"2022-03-24","close":0.8429679870605469,"adjusted":0.8429679870605469,"volume":2278978187,"complete":true},{"date":"2022-03-25","close":0.8251270055770874,"adjusted":0.8251270055770874,"volume":1600059784,"complete":true},{"date":"2022-03-26","close":0.8327720165252686,"adjusted":0.8327720165252686,"volume":1056420320,"complete":true},{"date":"2022-03-27","close":0.8573430180549622,"adjusted":0.8573430180549622,"volume":1505124770,"complete":true},{"date":"2022-03-28","close":0.8633040189743042,"adjusted":0.8633040189743042,"volume":3205464277,"complete":true},{"date":"2022-03-29","close":0.8579999804496765,"adjusted":0.8579999804496765,"volume":2120020042,"complete":true},{"date":"2022-03-30","close":0.8608139753341675,"adjusted":0.8608139753341675,"volume":1832671641,"complete":true},{"date":"2022-03-31","close":0.8145639896392822,"adjusted":0.8145639896392822,"volume":2611691934,"complete":true},{"date":"2022-04-01","close":0.8277400135993958,"adjusted":0.8277400135993958,"volume":2091887103,"complete":true},{"date":"2022-04-02","close":0.8249189853668213,"adjusted":0.8249189853668213,"volume":1624227101,"complete":true},{"date":"2022-04-03","close":0.8429499864578247,"adjusted":0.8429499864578247,"volume":1348476817,"complete":true},{"date":"2022-04-04","close":0.8272510170936584,"adjusted":0.8272510170936584,"volume":1876069127,"complete":true},{"date":"2022-04-05","close":0.8176419734954834,"adjusted":0.8176419734954834,"volume":1548706718,"complete":true},{"date":"2022-04-06","close":0.7613139748573303,"adjusted":0.7613139748573303,"volume":2527126540,"complete":true},{"date":"2022-04-07","close":0.7879999876022339,"adjusted":0.7879999876022339,"volume":1628783831,"complete":true},{"date":"2022-04-08","close":0.7540559768676758,"adjusted":0.7540559768676758,"volume":1684019539,"complete":true},{"date":"2022-04-09","close":0.7635849714279175,"adjusted":0.7635849714279175,"volume":1008306245,"complete":true},{"date":"2022-04-10","close":0.7566140294075012,"adjusted":0.7566140294075012,"volume":1046936968,"complete":true},{"date":"2022-04-11","close":0.6950230002403259,"adjusted":0.6950230002403259,"volume":2367700413,"complete":true},{"date":"2022-04-12","close":0.7166140079498291,"adjusted":0.7166140079498291,"volume":1990027592,"complete":true},{"date":"2022-04-13","close":0.7238500118255615,"adjusted":0.7238500118255615,"volume":1678860044,"complete":true},{"date":"2022-04-14","close":0.7268189787864685,"adjusted":0.7268189787864685,"volume":1716488200,"complete":true},{"date":"2022-04-15","close":0.7856749892234802,"adjusted":0.7856749892234802,"volume":2897060464,"complete":true},{"date":"2022-04-16","close":0.781840980052948,"adjusted":0.781840980052948,"volume":1526957904,"complete":true},{"date":"2022-04-17","close":0.7531539797782898,"adjusted":0.7531539797782898,"volume":1350930297,"complete":true},{"date":"2022-04-18","close":0.7680169939994812,"adjusted":0.7680169939994812,"volume":2134418883,"complete":true},{"date":"2022-04-19","close":0.7750629782676697,"adjusted":0.7750629782676697,"volume":1834225828,"complete":true},{"date":"2022-04-20","close":0.7521780133247375,"adjusted":0.7521780133247375,"volume":1798898557,"complete":true},{"date":"2022-04-21","close":0.7331780195236206,"adjusted":0.7331780195236206,"volume":1990297103,"complete":true},{"date":"2022-04-22","close":0.7191939949989319,"adjusted":0.7191939949989319,"volume":1881203798,"complete":true},{"date":"2022-04-23","close":0.707705020904541,"adjusted":0.707705020904541,"volume":1332520641,"complete":true},{"date":"2022-04-24","close":0.6987389922142029,"adjusted":0.6987389922142029,"volume":1108217932,"complete":true},{"date":"2022-04-25","close":0.6944260001182556,"adjusted":0.6944260001182556,"volume":2377291271,"complete":true},{"date":"2022-04-26","close":0.6416990160942078,"adjusted":0.6416990160942078,"volume":2160649427,"complete":true},{"date":"2022-04-27","close":0.652318000793457,"adjusted":0.652318000793457,"volume":1722422062,"complete":true},{"date":"2022-04-28","close":0.6443629860877991,"adjusted":0.6443629860877991,"volume":1546067106,"complete":true},{"date":"2022-04-29","close":0.6114069819450378,"adjusted":0.6114069819450378,"volume":1962197662,"complete":true},{"date":"2022-04-30","close":0.5870910286903381,"adjusted":0.5870910286903381,"volume":1649221930,"complete":true},{"date":"2022-05-01","close":0.6078439950942993,"adjusted":0.6078439950942993,"volume":1657999135,"complete":true},{"date":"2022-05-02","close":0.6142690181732178,"adjusted":0.6142690181732178,"volume":1687184077,"complete":true},{"date":"2022-05-03","close":0.6048489809036255,"adjusted":0.6048489809036255,"volume":1460418466,"complete":true},{"date":"2022-05-04","close":0.6464740037918091,"adjusted":0.6464740037918091,"volume":1959359438,"complete":true},{"date":"2022-05-05","close":0.5988860130310059,"adjusted":0.5988860130310059,"volume":2183469244,"complete":true},{"date":"2022-05-06","close":0.6025699973106384,"adjusted":0.6025699973106384,"volume":2003273389,"complete":true},{"date":"2022-05-07","close":0.5823469758033752,"adjusted":0.5823469758033752,"volume":1250412025,"complete":true},{"date":"2022-05-08","close":0.5665270090103149,"adjusted":0.5665270090103149,"volume":1505054300,"complete":true},{"date":"2022-05-09","close":0.4929400086402893,"adjusted":0.4929400086402893,"volume":3297478002,"complete":true},{"date":"2022-05-10","close":0.513625979423523,"adjusted":0.513625979423523,"volume":3455777036,"complete":true},{"date":"2022-05-11","close":0.41337600350379944,"adjusted":0.41337600350379944,"volume":5290247987,"complete":true},{"date":"2022-05-12","close":0.385206013917923,"adjusted":0.385206013917923,"volume":4641055357,"complete":true},{"date":"2022-05-13","close":0.42341700196266174,"adjusted":0.42341700196266174,"volume":2949331810,"complete":true},{"date":"2022-05-14","close":0.42777401208877563,"adjusted":0.42777401208877563,"volume":2021953522,"complete":true},{"date":"2022-05-15","close":0.4473710060119629,"adjusted":0.4473710060119629,"volume":1427697924,"complete":true},{"date":"2022-05-16","close":0.42249900102615356,"adjusted":0.42249900102615356,"volume":1839092427,"complete":true},{"date":"2022-05-17","close":0.437622994184494,"adjusted":0.437622994184494,"volume":1598581919,"complete":true},{"date":"2022-05-18","close":0.4061659872531891,"adjusted":0.4061659872531891,"volume":1599734223,"complete":true},{"date":"2022-05-19","close":0.41997599601745605,"adjusted":0.41997599601745605,"volume":1557252121,"complete":true},{"date":"2022-05-20","close":0.41113701462745667,"adjusted":0.41113701462745667,"volume":1721877559,"complete":true},{"date":"2022-05-21","close":0.41467300057411194,"adjusted":0.41467300057411194,"volume":875738315,"complete":true},{"date":"2022-05-22","close":0.42233699560165405,"adjusted":0.42233699560165405,"volume":896133087,"complete":true},{"date":"2022-05-23","close":0.4046710133552551,"adjusted":0.4046710133552551,"volume":1399019792,"complete":true},{"date":"2022-05-24","close":0.4087130129337311,"adjusted":0.4087130129337311,"volume":1394251522,"complete":true},{"date":"2022-05-25","close":0.4057849943637848,"adjusted":0.4057849943637848,"volume":1587278448,"complete":true},{"date":"2022-05-26","close":0.39316999912261963,"adjusted":0.39316999912261963,"volume":2091610974,"complete":true},{"date":"2022-05-27","close":0.3817870020866394,"adjusted":0.3817870020866394,"volume":1927217638,"complete":true},{"date":"2022-05-28","close":0.3863230049610138,"adjusted":0.3863230049610138,"volume":865258883,"complete":true},{"date":"2022-05-29","close":0.3890160024166107,"adjusted":0.3890160024166107,"volume":752879867,"complete":true},{"date":"2022-05-30","close":0.41817501187324524,"adjusted":0.41817501187324524,"volume":1404448305,"complete":true},{"date":"2022-05-31","close":0.4218670129776001,"adjusted":0.4218670129776001,"volume":1738462198,"complete":true},{"date":"2022-06-01","close":0.39808499813079834,"adjusted":0.39808499813079834,"volume":1569696040,"complete":true},{"date":"2022-06-02","close":0.4053019881248474,"adjusted":0.4053019881248474,"volume":1298797541,"complete":true},{"date":"2022-06-03","close":0.3907659947872162,"adjusted":0.3907659947872162,"volume":1284592602,"complete":true},{"date":"2022-06-04","close":0.3923090100288391,"adjusted":0.3923090100288391,"volume":696569397,"complete":true},{"date":"2022-06-05","close":0.3953799903392792,"adjusted":0.3953799903392792,"volume":726398938,"complete":true},{"date":"2022-06-06","close":0.4030109941959381,"adjusted":0.4030109941959381,"volume":1221803580,"complete":true},{"date":"2022-06-07","close":0.4077019989490509,"adjusted":0.4077019989490509,"volume":1666703798,"complete":true},{"date":"2022-06-08","close":0.40064799785614014,"adjusted":0.40064799785614014,"volume":1183206226,"complete":true},{"date":"2022-06-09","close":0.4003239870071411,"adjusted":0.4003239870071411,"volume":911815336,"complete":true},{"date":"2022-06-10","close":0.38173601031303406,"adjusted":0.38173601031303406,"volume":1424539679,"complete":true},{"date":"2022-06-11","close":0.3590250015258789,"adjusted":0.3590250015258789,"volume":1111401064,"complete":true},{"date":"2022-06-12","close":0.3454900085926056,"adjusted":0.3454900085926056,"volume":1370072145,"complete":true},{"date":"2022-06-13","close":0.31080201268196106,"adjusted":0.31080201268196106,"volume":2558939154,"complete":true},{"date":"2022-06-14","close":0.32214298844337463,"adjusted":0.32214298844337463,"volume":1977069964,"complete":true},{"date":"2022-06-15","close":0.3437030017375946,"adjusted":0.3437030017375946,"volume":2242860490,"complete":true},{"date":"2022-06-16","close":0.3120560050010681,"adjusted":0.3120560050010681,"volume":1477710114,"complete":true},{"date":"2022-06-17","close":0.32138100266456604,"adjusted":0.32138100266456604,"volume":1381554091,"complete":true},{"date":"2022-06-18","close":0.3080900013446808,"adjusted":0.3080900013446808,"volume":1403189628,"complete":true},{"date":"2022-06-19","close":0.3260529935359955,"adjusted":0.3260529935359955,"volume":1159418572,"complete":true},{"date":"2022-06-20","close":0.32334598898887634,"adjusted":0.32334598898887634,"volume":1187888833,"complete":true},{"date":"2022-06-21","close":0.32862600684165955,"adjusted":0.32862600684165955,"volume":1247582002,"complete":true},{"date":"2022-06-22","close":0.32258498668670654,"adjusted":0.32258498668670654,"volume":1064144662,"complete":true},{"date":"2022-06-23","close":0.33553099632263184,"adjusted":0.33553099632263184,"volume":927324605,"complete":true},{"date":"2022-06-24","close":0.36758700013160706,"adjusted":0.36758700013160706,"volume":2253100828,"complete":true},{"date":"2022-06-25","close":0.36755600571632385,"adjusted":0.36755600571632385,"volume":912142249,"complete":true},{"date":"2022-06-26","close":0.3588640093803406,"adjusted":0.3588640093803406,"volume":789514304,"complete":true},{"date":"2022-06-27","close":0.35323500633239746,"adjusted":0.35323500633239746,"volume":989571906,"complete":true},{"date":"2022-06-28","close":0.3373290002346039,"adjusted":0.3373290002346039,"volume":1038924972,"complete":true},{"date":"2022-06-29","close":0.3289780020713806,"adjusted":0.3289780020713806,"volume":1094664825,"complete":true},{"date":"2022-06-30","close":0.3314479887485504,"adjusted":0.3314479887485504,"volume":1456445785,"complete":true},{"date":"2022-07-01","close":0.31367701292037964,"adjusted":0.31367701292037964,"volume":1249145615,"complete":true},{"date":"2022-07-02","close":0.31557899713516235,"adjusted":0.31557899713516235,"volume":608601610,"complete":true},{"date":"2022-07-03","close":0.3217029869556427,"adjusted":0.3217029869556427,"volume":728566418,"complete":true},{"date":"2022-07-04","close":0.32879000902175903,"adjusted":0.32879000902175903,"volume":1018446189,"complete":true},{"date":"2022-07-05","close":0.325423002243042,"adjusted":0.325423002243042,"volume":1130550266,"complete":true},{"date":"2022-07-06","close":0.3322719931602478,"adjusted":0.3322719931602478,"volume":1099742037,"complete":true},{"date":"2022-07-07","close":0.3421509861946106,"adjusted":0.3421509861946106,"volume":1037133139,"complete":true},{"date":"2022-07-08","close":0.34162798523902893,"adjusted":0.34162798523902893,"volume":1469173608,"complete":true},{"date":"2022-07-09","close":0.3449519872665405,"adjusted":0.3449519872665405,"volume":602546961,"complete":true},{"date":"2022-07-10","close":0.3256630003452301,"adjusted":0.3256630003452301,"volume":913229467,"complete":true},{"date":"2022-07-11","close":0.31429699063301086,"adjusted":0.31429699063301086,"volume":1042057085,"complete":true},{"date":"2022-07-12","close":0.3116590082645416,"adjusted":0.3116590082645416,"volume":968873598,"complete":true},{"date":"2022-07-13","close":0.3237299919128418,"adjusted":0.3237299919128418,"volume":1295979555,"complete":true},{"date":"2022-07-14","close":0.3332209885120392,"adjusted":0.3332209885120392,"volume":3386821229,"complete":true},{"date":"2022-07-15","close":0.33453500270843506,"adjusted":0.33453500270843506,"volume":1512184333,"complete":true},{"date":"2022-07-16","close":0.3508610129356384,"adjusted":0.3508610129356384,"volume":1292123515,"complete":true},{"date":"2022-07-17","close":0.34341201186180115,"adjusted":0.34341201186180115,"volume":1093079294,"complete":true},{"date":"2022-07-18","close":0.3661769926548004,"adjusted":0.3661769926548004,"volume":1627385386,"complete":true},{"date":"2022-07-19","close":0.37322500348091125,"adjusted":0.37322500348091125,"volume":1604201237,"complete":true},{"date":"2022-07-20","close":0.3604840040206909,"adjusted":0.3604840040206909,"volume":1534818247,"complete":true},{"date":"2022-07-21","close":0.36703601479530334,"adjusted":0.36703601479530334,"volume":1202692151,"complete":true},{"date":"2022-07-22","close":0.3586040139198303,"adjusted":0.3586040139198303,"volume":1150022760,"complete":true},{"date":"2022-07-23","close":0.35954099893569946,"adjusted":0.35954099893569946,"volume":863843426,"complete":true},{"date":"2022-07-24","close":0.3592599928379059,"adjusted":0.3592599928379059,"volume":912894827,"complete":true},{"date":"2022-07-25","close":0.33731499314308167,"adjusted":0.33731499314308167,"volume":1207904872,"complete":true},{"date":"2022-07-26","close":0.3378159999847412,"adjusted":0.3378159999847412,"volume":1110467650,"complete":true},{"date":"2022-07-27","close":0.3591180145740509,"adjusted":0.3591180145740509,"volume":1314040220,"complete":true},{"date":"2022-07-28","close":0.3733760118484497,"adjusted":0.3733760118484497,"volume":1839928651,"complete":true},{"date":"2022-07-29","close":0.36867499351501465,"adjusted":0.36867499351501465,"volume":1706911237,"complete":true},{"date":"2022-07-30","close":0.38776400685310364,"adjusted":0.38776400685310364,"volume":1767280595,"complete":true},{"date":"2022-07-31","close":0.3804579973220825,"adjusted":0.3804579973220825,"volume":1359568596,"complete":true},{"date":"2022-08-01","close":0.3799760043621063,"adjusted":0.3799760043621063,"volume":1059391028,"complete":true},{"date":"2022-08-02","close":0.37202098965644836,"adjusted":0.37202098965644836,"volume":1232425419,"complete":true},{"date":"2022-08-03","close":0.3698520064353943,"adjusted":0.3698520064353943,"volume":1105707649,"complete":true},{"date":"2022-08-04","close":0.3713510036468506,"adjusted":0.3713510036468506,"volume":916895439,"complete":true},{"date":"2022-08-05","close":0.37659499049186707,"adjusted":0.37659499049186707,"volume":986100302,"complete":true},{"date":"2022-08-06","close":0.37157100439071655,"adjusted":0.37157100439071655,"volume":498759511,"complete":true},{"date":"2022-08-07","close":0.3725059926509857,"adjusted":0.3725059926509857,"volume":509151829,"complete":true},{"date":"2022-08-08","close":0.37875398993492126,"adjusted":0.37875398993492126,"volume":1030742941,"complete":true},{"date":"2022-08-09","close":0.36810100078582764,"adjusted":0.36810100078582764,"volume":4098651206,"complete":true},{"date":"2022-08-10","close":0.3810650110244751,"adjusted":0.3810650110244751,"volume":1732723595,"complete":true},{"date":"2022-08-11","close":0.38056299090385437,"adjusted":0.38056299090385437,"volume":1088394568,"complete":true},{"date":"2022-08-12","close":0.3799949884414673,"adjusted":0.3799949884414673,"volume":923071430,"complete":true},{"date":"2022-08-13","close":0.37796398997306824,"adjusted":0.37796398997306824,"volume":590320028,"complete":true},{"date":"2022-08-14","close":0.3764509856700897,"adjusted":0.3764509856700897,"volume":754512693,"complete":true},{"date":"2022-08-15","close":0.37577399611473083,"adjusted":0.37577399611473083,"volume":1046905199,"complete":true},{"date":"2022-08-16","close":0.3772369921207428,"adjusted":0.3772369921207428,"volume":930440616,"complete":true},{"date":"2022-08-17","close":0.379707008600235,"adjusted":0.379707008600235,"volume":1408497181,"complete":true},{"date":"2022-08-18","close":0.37096500396728516,"adjusted":0.37096500396728516,"volume":927786270,"complete":true},{"date":"2022-08-19","close":0.33504900336265564,"adjusted":0.33504900336265564,"volume":1645536381,"complete":true},{"date":"2022-08-20","close":0.33754101395606995,"adjusted":0.33754101395606995,"volume":848212364,"complete":true},{"date":"2022-08-21","close":0.3453019857406616,"adjusted":0.3453019857406616,"volume":835616993,"complete":true},{"date":"2022-08-22","close":0.3447209894657135,"adjusted":0.3447209894657135,"volume":1001511240,"complete":true},{"date":"2022-08-23","close":0.34709200263023376,"adjusted":0.34709200263023376,"volume":930696331,"complete":true},{"date":"2022-08-24","close":0.34614500403404236,"adjusted":0.34614500403404236,"volume":957472562,"complete":true},{"date":"2022-08-25","close":0.349496990442276,"adjusted":0.349496990442276,"volume":970585823,"complete":true},{"date":"2022-08-26","close":0.3383699953556061,"adjusted":0.3383699953556061,"volume":1653482688,"complete":true},{"date":"2022-08-27","close":0.3353469967842102,"adjusted":0.3353469967842102,"volume":920820399,"complete":true},{"date":"2022-08-28","close":0.3230949938297272,"adjusted":0.3230949938297272,"volume":596573621,"complete":true},{"date":"2022-08-29","close":0.33379700779914856,"adjusted":0.33379700779914856,"volume":980137287,"complete":true},{"date":"2022-08-30","close":0.32686901092529297,"adjusted":0.32686901092529297,"volume":948448428,"complete":true},{"date":"2022-08-31","close":0.3278700113296509,"adjusted":0.3278700113296509,"volume":882676752,"complete":true},{"date":"2022-09-01","close":0.33319398760795593,"adjusted":0.33319398760795593,"volume":875126154,"complete":true},{"date":"2022-09-02","close":0.33125901222229004,"adjusted":0.33125901222229004,"volume":899373528,"complete":true},{"date":"2022-09-03","close":0.32996898889541626,"adjusted":0.32996898889541626,"volume":473116925,"complete":true},{"date":"2022-09-04","close":0.3317990005016327,"adjusted":0.3317990005016327,"volume":431905800,"complete":true},{"date":"2022-09-05","close":0.33296000957489014,"adjusted":0.33296000957489014,"volume":761048973,"complete":true},{"date":"2022-09-06","close":0.3222079873085022,"adjusted":0.3222079873085022,"volume":1337360825,"complete":true},{"date":"2022-09-07","close":0.3373669981956482,"adjusted":0.3373669981956482,"volume":1128804315,"complete":true},{"date":"2022-09-08","close":0.34024500846862793,"adjusted":0.34024500846862793,"volume":1065222913,"complete":true},{"date":"2022-09-09","close":0.3575170040130615,"adjusted":0.3575170040130615,"volume":1487790472,"complete":true},{"date":"2022-09-10","close":0.357681006193161,"adjusted":0.357681006193161,"volume":851397394,"complete":true},{"date":"2022-09-11","close":0.355118989944458,"adjusted":0.355118989944458,"volume":650515883,"complete":true},{"date":"2022-09-12","close":0.3594450056552887,"adjusted":0.3594450056552887,"volume":1077587297,"complete":true},{"date":"2022-09-13","close":0.3336920142173767,"adjusted":0.3336920142173767,"volume":1443625685,"complete":true},{"date":"2022-09-14","close":0.3420819938182831,"adjusted":0.3420819938182831,"volume":1227835854,"complete":true},{"date":"2022-09-15","close":0.32633501291275024,"adjusted":0.32633501291275024,"volume":1521572444,"complete":true},{"date":"2022-09-16","close":0.356687992811203,"adjusted":0.356687992811203,"volume":1375977237,"complete":true},{"date":"2022-09-17","close":0.3770039975643158,"adjusted":0.3770039975643158,"volume":1621592330,"complete":true},{"date":"2022-09-18","close":0.35832300782203674,"adjusted":0.35832300782203674,"volume":2485765138,"complete":true},{"date":"2022-09-19","close":0.38707301020622253,"adjusted":0.38707301020622253,"volume":2788638051,"complete":true},{"date":"2022-09-20","close":0.41518300771713257,"adjusted":0.41518300771713257,"volume":3912067532,"complete":true},{"date":"2022-09-21","close":0.3968279957771301,"adjusted":0.3968279957771301,"volume":3401100359,"complete":true},{"date":"2022-09-22","close":0.48510101437568665,"adjusted":0.48510101437568665,"volume":4916275588,"complete":true},{"date":"2022-09-23","close":0.5071709752082825,"adjusted":0.5071709752082825,"volume":7798770582,"complete":true},{"date":"2022-09-24","close":0.4887160062789917,"adjusted":0.4887160062789917,"volume":3512953969,"complete":true},{"date":"2022-09-25","close":0.49262699484825134,"adjusted":0.49262699484825134,"volume":3422191941,"complete":true},{"date":"2022-09-26","close":0.4676780104637146,"adjusted":0.4676780104637146,"volume":2916387564,"complete":true},{"date":"2022-09-27","close":0.4487760066986084,"adjusted":0.4487760066986084,"volume":2838537511,"complete":true},{"date":"2022-09-28","close":0.4506720006465912,"adjusted":0.4506720006465912,"volume":2670489294,"complete":true},{"date":"2022-09-29","close":0.4854170083999634,"adjusted":0.4854170083999634,"volume":3292742359,"complete":true},{"date":"2022-09-30","close":0.47977399826049805,"adjusted":0.47977399826049805,"volume":3780354931,"complete":true},{"date":"2022-10-01","close":0.4751099944114685,"adjusted":0.4751099944114685,"volume":1544057825,"complete":true},{"date":"2022-10-02","close":0.44885000586509705,"adjusted":0.44885000586509705,"volume":1524148633,"complete":true},{"date":"2022-10-03","close":0.4628790020942688,"adjusted":0.4628790020942688,"volume":1852548565,"complete":true},{"date":"2022-10-04","close":0.4801740050315857,"adjusted":0.4801740050315857,"volume":2192220219,"complete":true},{"date":"2022-10-05","close":0.48968300223350525,"adjusted":0.48968300223350525,"volume":2480530357,"complete":true},{"date":"2022-10-06","close":0.49318400025367737,"adjusted":0.49318400025367737,"volume":1913140571,"complete":true},{"date":"2022-10-07","close":0.5182780027389526,"adjusted":0.5182780027389526,"volume":2627481992,"complete":true},{"date":"2022-10-08","close":0.5171129703521729,"adjusted":0.5171129703521729,"volume":1771062053,"complete":true},{"date":"2022-10-09","close":0.5340610146522522,"adjusted":0.5340610146522522,"volume":1789206998,"complete":true},{"date":"2022-10-10","close":0.49701398611068726,"adjusted":0.49701398611068726,"volume":2359086772,"complete":true},{"date":"2022-10-11","close":0.48539701104164124,"adjusted":0.48539701104164124,"volume":2303743073,"complete":true},{"date":"2022-10-12","close":0.48837000131607056,"adjusted":0.48837000131607056,"volume":1375026360,"complete":true},{"date":"2022-10-13","close":0.4808120131492615,"adjusted":0.4808120131492615,"volume":2840221578,"complete":true},{"date":"2022-10-14","close":0.4889659881591797,"adjusted":0.4889659881591797,"volume":2184144921,"complete":true},{"date":"2022-10-15","close":0.48150700330734253,"adjusted":0.48150700330734253,"volume":842401177,"complete":true},{"date":"2022-10-16","close":0.47701001167297363,"adjusted":0.47701001167297363,"volume":1028960255,"complete":true},{"date":"2022-10-17","close":0.4799180030822754,"adjusted":0.4799180030822754,"volume":1476868338,"complete":true},{"date":"2022-10-18","close":0.4659770131111145,"adjusted":0.4659770131111145,"volume":1380317427,"complete":true},{"date":"2022-10-19","close":0.45122700929641724,"adjusted":0.45122700929641724,"volume":1434466929,"complete":true},{"date":"2022-10-20","close":0.4480839967727661,"adjusted":0.4480839967727661,"volume":1712992943,"complete":true},{"date":"2022-10-21","close":0.46109798550605774,"adjusted":0.46109798550605774,"volume":1644912255,"complete":true},{"date":"2022-10-22","close":0.46546998620033264,"adjusted":0.46546998620033264,"volume":884856882,"complete":true},{"date":"2022-10-23","close":0.46903300285339355,"adjusted":0.46903300285339355,"volume":950974305,"complete":true},{"date":"2022-10-24","close":0.45382100343704224,"adjusted":0.45382100343704224,"volume":1293537737,"complete":true},{"date":"2022-10-25","close":0.461544007062912,"adjusted":0.461544007062912,"volume":1605966218,"complete":true},{"date":"2022-10-26","close":0.46937599778175354,"adjusted":0.46937599778175354,"volume":1440473976,"complete":true},{"date":"2022-10-27","close":0.4624069929122925,"adjusted":0.4624069929122925,"volume":1694861069,"complete":true},{"date":"2022-10-28","close":0.47398099303245544,"adjusted":0.47398099303245544,"volume":1201992237,"complete":true},{"date":"2022-10-29","close":0.47041600942611694,"adjusted":0.47041600942611694,"volume":1404785407,"complete":true},{"date":"2022-10-30","close":0.45845499634742737,"adjusted":0.45845499634742737,"volume":964813817,"complete":true},{"date":"2022-10-31","close":0.4659149944782257,"adjusted":0.4659149944782257,"volume":1462007947,"complete":true},{"date":"2022-11-01","close":0.46457698941230774,"adjusted":0.46457698941230774,"volume":1273429763,"complete":true},{"date":"2022-11-02","close":0.450874000787735,"adjusted":0.450874000787735,"volume":1381853436,"complete":true},{"date":"2022-11-03","close":0.4551349878311157,"adjusted":0.4551349878311157,"volume":1086924485,"complete":true},{"date":"2022-11-04","close":0.5044040083885193,"adjusted":0.5044040083885193,"volume":2774226120,"complete":true},{"date":"2022-11-05","close":0.4933300018310547,"adjusted":0.4933300018310547,"volume":1216193223,"complete":true},{"date":"2022-11-06","close":0.47067001461982727,"adjusted":0.47067001461982727,"volume":940815148,"complete":true},{"date":"2022-11-07","close":0.46585699915885925,"adjusted":0.46585699915885925,"volume":1592938583,"complete":true},{"date":"2022-11-08","close":0.4062420129776001,"adjusted":0.4062420129776001,"volume":3984776863,"complete":true},{"date":"2022-11-09","close":0.3331809937953949,"adjusted":0.3331809937953949,"volume":3642933610,"complete":true},{"date":"2022-11-10","close":0.3957050144672394,"adjusted":0.3957050144672394,"volume":3104223968,"complete":true},{"date":"2022-11-11","close":0.38415899872779846,"adjusted":0.38415899872779846,"volume":1720205430,"complete":true},{"date":"2022-11-12","close":0.3636769950389862,"adjusted":0.3636769950389862,"volume":931936263,"complete":true},{"date":"2022-11-13","close":0.3402960002422333,"adjusted":0.3402960002422333,"volume":1064115311,"complete":true},{"date":"2022-11-14","close":0.3764060139656067,"adjusted":0.3764060139656067,"volume":2400878272,"complete":true},{"date":"2022-11-15","close":0.3885209858417511,"adjusted":0.3885209858417511,"volume":1966568664,"complete":true},{"date":"2022-11-16","close":0.37630099058151245,"adjusted":0.37630099058151245,"volume":1315104592,"complete":true},{"date":"2022-11-17","close":0.38254401087760925,"adjusted":0.38254401087760925,"volume":1326199204,"complete":true},{"date":"2022-11-18","close":0.3830629885196686,"adjusted":0.3830629885196686,"volume":945178987,"complete":true},{"date":"2022-11-19","close":0.3846989870071411,"adjusted":0.3846989870071411,"volume":571403780,"complete":true},{"date":"2022-11-20","close":0.3619450032711029,"adjusted":0.3619450032711029,"volume":1156162576,"complete":true},{"date":"2022-11-21","close":0.36479899287223816,"adjusted":0.36479899287223816,"volume":2153323835,"complete":true},{"date":"2022-11-22","close":0.37606099247932434,"adjusted":0.37606099247932434,"volume":1363821412,"complete":true},{"date":"2022-11-23","close":0.38158100843429565,"adjusted":0.38158100843429565,"volume":1100062349,"complete":true},{"date":"2022-11-24","close":0.40199199318885803,"adjusted":0.40199199318885803,"volume":1259638131,"complete":true},{"date":"2022-11-25","close":0.40841200947761536,"adjusted":0.40841200947761536,"volume":1269230070,"complete":true},{"date":"2022-11-26","close":0.3966290056705475,"adjusted":0.3966290056705475,"volume":614794664,"complete":true},{"date":"2022-11-27","close":0.396820992231369,"adjusted":0.396820992231369,"volume":630018233,"complete":true},{"date":"2022-11-28","close":0.39031800627708435,"adjusted":0.39031800627708435,"volume":1179083829,"complete":true},{"date":"2022-11-29","close":0.39854899048805237,"adjusted":0.39854899048805237,"volume":969049648,"complete":true},{"date":"2022-11-30","close":0.4087429940700531,"adjusted":0.4087429940700531,"volume":933343511,"complete":true},{"date":"2022-12-01","close":0.39670801162719727,"adjusted":0.39670801162719727,"volume":742091191,"complete":true},{"date":"2022-12-02","close":0.3962729871273041,"adjusted":0.3962729871273041,"volume":778302835,"complete":true},{"date":"2022-12-03","close":0.3881469964981079,"adjusted":0.3881469964981079,"volume":496500336,"complete":true},{"date":"2022-12-04","close":0.390735000371933,"adjusted":0.390735000371933,"volume":450960651,"complete":true},{"date":"2022-12-05","close":0.3895840048789978,"adjusted":0.3895840048789978,"volume":890179719,"complete":true},{"date":"2022-12-06","close":0.3920939862728119,"adjusted":0.3920939862728119,"volume":814317329,"complete":true},{"date":"2022-12-07","close":0.3837209939956665,"adjusted":0.3837209939956665,"volume":839949038,"complete":true},{"date":"2022-12-08","close":0.3945449888706207,"adjusted":0.3945449888706207,"volume":770396956,"complete":true},{"date":"2022-12-09","close":0.38915300369262695,"adjusted":0.38915300369262695,"volume":693718603,"complete":true},{"date":"2022-12-10","close":0.38669800758361816,"adjusted":0.38669800758361816,"volume":331624480,"complete":true},{"date":"2022-12-11","close":0.3817490041255951,"adjusted":0.3817490041255951,"volume":366643114,"complete":true},{"date":"2022-12-12","close":0.3873940110206604,"adjusted":0.3873940110206604,"volume":881038173,"complete":true},{"date":"2022-12-13","close":0.39510199427604675,"adjusted":0.39510199427604675,"volume":1137292765,"complete":true},{"date":"2022-12-14","close":0.3864139914512634,"adjusted":0.3864139914512634,"volume":893235466,"complete":true},{"date":"2022-12-15","close":0.3782370090484619,"adjusted":0.3782370090484619,"volume":739736057,"complete":true},{"date":"2022-12-16","close":0.3519879877567291,"adjusted":0.3519879877567291,"volume":1061370203,"complete":true},{"date":"2022-12-17","close":0.3548099994659424,"adjusted":0.3548099994659424,"volume":590468250,"complete":true},{"date":"2022-12-18","close":0.35027000308036804,"adjusted":0.35027000308036804,"volume":313888826,"complete":true},{"date":"2022-12-19","close":0.33886998891830444,"adjusted":0.33886998891830444,"volume":986711247,"complete":true},{"date":"2022-12-20","close":0.3493730127811432,"adjusted":0.3493730127811432,"volume":932296715,"complete":true},{"date":"2022-12-21","close":0.34602001309394836,"adjusted":0.34602001309394836,"volume":743732204,"complete":true},{"date":"2022-12-22","close":0.3495999872684479,"adjusted":0.3495999872684479,"volume":685101342,"complete":true},{"date":"2022-12-23","close":0.3542729914188385,"adjusted":0.3542729914188385,"volume":577979156,"complete":true},{"date":"2022-12-24","close":0.35217899084091187,"adjusted":0.35217899084091187,"volume":225391032,"complete":true},{"date":"2022-12-25","close":0.3463920056819916,"adjusted":0.3463920056819916,"volume":323700210,"complete":true},{"date":"2022-12-26","close":0.36572301387786865,"adjusted":0.36572301387786865,"volume":797909103,"complete":true},{"date":"2022-12-27","close":0.3681260049343109,"adjusted":0.3681260049343109,"volume":905248563,"complete":true},{"date":"2022-12-28","close":0.3565309941768646,"adjusted":0.3565309941768646,"volume":839617676,"complete":true},{"date":"2022-12-29","close":0.34284600615501404,"adjusted":0.34284600615501404,"volume":898022518,"complete":true},{"date":"2022-12-30","close":0.3450169861316681,"adjusted":0.3450169861316681,"volume":672119602,"complete":true},{"date":"2022-12-31","close":0.3399290144443512,"adjusted":0.3399290144443512,"volume":337167278,"complete":true},{"date":"2023-01-01","close":0.3387629985809326,"adjusted":0.3387629985809326,"volume":290828851,"complete":true},{"date":"2023-01-02","close":0.3485560119152069,"adjusted":0.3485560119152069,"volume":1325787126,"complete":true},{"date":"2023-01-03","close":0.34382399916648865,"adjusted":0.34382399916648865,"volume":811872325,"complete":true},{"date":"2023-01-04","close":0.3477939963340759,"adjusted":0.3477939963340759,"volume":803671745,"complete":true},{"date":"2023-01-05","close":0.33803901076316833,"adjusted":0.33803901076316833,"volume":669029812,"complete":true},{"date":"2023-01-06","close":0.3446449935436249,"adjusted":0.3446449935436249,"volume":741263420,"complete":true},{"date":"2023-01-07","close":0.34426799416542053,"adjusted":0.34426799416542053,"volume":334559534,"complete":true},{"date":"2023-01-08","close":0.3453580141067505,"adjusted":0.3453580141067505,"volume":515669684,"complete":true},{"date":"2023-01-09","close":0.3493399918079376,"adjusted":0.3493399918079376,"volume":1420062936,"complete":true},{"date":"2023-01-10","close":0.35124099254608154,"adjusted":0.35124099254608154,"volume":815342810,"complete":true},{"date":"2023-01-11","close":0.37415799498558044,"adjusted":0.37415799498558044,"volume":1498360174,"complete":true},{"date":"2023-01-12","close":0.37519699335098267,"adjusted":0.37519699335098267,"volume":1226464922,"complete":true},{"date":"2023-01-13","close":0.3858039975166321,"adjusted":0.3858039975166321,"volume":990539135,"complete":true},{"date":"2023-01-14","close":0.39544299244880676,"adjusted":0.39544299244880676,"volume":1601102466,"complete":true},{"date":"2023-01-15","close":0.38488098978996277,"adjusted":0.38488098978996277,"volume":829206058,"complete":true},{"date":"2023-01-16","close":0.38657599687576294,"adjusted":0.38657599687576294,"volume":1454332113,"complete":true},{"date":"2023-01-17","close":0.3877109885215759,"adjusted":0.3877109885215759,"volume":1025137174,"complete":true},{"date":"2023-01-18","close":0.3794519901275635,"adjusted":0.3794519901275635,"volume":1484076132,"complete":true},{"date":"2023-01-19","close":0.3937849998474121,"adjusted":0.3937849998474121,"volume":1108881766,"complete":true},{"date":"2023-01-20","close":0.41334399580955505,"adjusted":0.41334399580955505,"volume":1053958522,"complete":true},{"date":"2023-01-21","close":0.403533011674881,"adjusted":0.403533011674881,"volume":1037235129,"complete":true},{"date":"2023-01-22","close":0.400967001914978,"adjusted":0.400967001914978,"volume":780764704,"complete":true},{"date":"2023-01-23","close":0.4249430000782013,"adjusted":0.4249430000782013,"volume":1980513812,"complete":true},{"date":"2023-01-24","close":0.40770700573921204,"adjusted":0.40770700573921204,"volume":1265360172,"complete":true},{"date":"2023-01-25","close":0.41769298911094666,"adjusted":0.41769298911094666,"volume":1104907019,"complete":true},{"date":"2023-01-26","close":0.4101029932498932,"adjusted":0.4101029932498932,"volume":892174687,"complete":true},{"date":"2023-01-27","close":0.41279101371765137,"adjusted":0.41279101371765137,"volume":813986938,"complete":true},{"date":"2023-01-28","close":0.40813401341438293,"adjusted":0.40813401341438293,"volume":508978347,"complete":true},{"date":"2023-01-29","close":0.41376399993896484,"adjusted":0.41376399993896484,"volume":566580331,"complete":true},{"date":"2023-01-30","close":0.39459100365638733,"adjusted":0.39459100365638733,"volume":1240049824,"complete":true},{"date":"2023-01-31","close":0.4063889980316162,"adjusted":0.4063889980316162,"volume":1026848071,"complete":true},{"date":"2023-02-01","close":0.41389200091362,"adjusted":0.41389200091362,"volume":1066789793,"complete":true},{"date":"2023-02-02","close":0.40974700450897217,"adjusted":0.40974700450897217,"volume":996287377,"complete":true},{"date":"2023-02-03","close":0.4122050106525421,"adjusted":0.4122050106525421,"volume":848078651,"complete":true},{"date":"2023-02-04","close":0.4113050103187561,"adjusted":0.4113050103187561,"volume":583121354,"complete":true},{"date":"2023-02-05","close":0.3989369869232178,"adjusted":0.3989369869232178,"volume":758068911,"complete":true},{"date":"2023-02-06","close":0.3928239941596985,"adjusted":0.3928239941596985,"volume":950972502,"complete":true},{"date":"2023-02-07","close":0.403903990983963,"adjusted":0.403903990983963,"volume":1015414418,"complete":true},{"date":"2023-02-08","close":0.39805200695991516,"adjusted":0.39805200695991516,"volume":853007396,"complete":true},{"date":"2023-02-09","close":0.38246598839759827,"adjusted":0.38246598839759827,"volume":1488178634,"complete":true},{"date":"2023-02-10","close":0.38264501094818115,"adjusted":0.38264501094818115,"volume":877457864,"complete":true},{"date":"2023-02-11","close":0.38400799036026,"adjusted":0.38400799036026,"volume":436697705,"complete":true},{"date":"2023-02-12","close":0.3752819895744324,"adjusted":0.3752819895744324,"volume":492457255,"complete":true},{"date":"2023-02-13","close":0.3716750144958496,"adjusted":0.3716750144958496,"volume":1129015396,"complete":true},{"date":"2023-02-14","close":0.382407009601593,"adjusted":0.382407009601593,"volume":1022310518,"complete":true},{"date":"2023-02-15","close":0.4013519883155823,"adjusted":0.4013519883155823,"volume":1072284900,"complete":true},{"date":"2023-02-16","close":0.3851569890975952,"adjusted":0.3851569890975952,"volume":1194494182,"complete":true},{"date":"2023-02-17","close":0.3953019976615906,"adjusted":0.3953019976615906,"volume":969213569,"complete":true},{"date":"2023-02-18","close":0.3946300148963928,"adjusted":0.3946300148963928,"volume":499633442,"complete":true},{"date":"2023-02-19","close":0.38631701469421387,"adjusted":0.38631701469421387,"volume":727659069,"complete":true},{"date":"2023-02-20","close":0.3985249996185303,"adjusted":0.3985249996185303,"volume":1354318620,"complete":true},{"date":"2023-02-21","close":0.3919050097465515,"adjusted":0.3919050097465515,"volume":1103766687,"complete":true},{"date":"2023-02-22","close":0.3955860137939453,"adjusted":0.3955860137939453,"volume":1114714971,"complete":true},{"date":"2023-02-23","close":0.38912999629974365,"adjusted":0.38912999629974365,"volume":917426306,"complete":true},{"date":"2023-02-24","close":0.37847700715065,"adjusted":0.37847700715065,"volume":953355531,"complete":true},{"date":"2023-02-25","close":0.3780849874019623,"adjusted":0.3780849874019623,"volume":552223148,"complete":true},{"date":"2023-02-26","close":0.37804099917411804,"adjusted":0.37804099917411804,"volume":441815645,"complete":true},{"date":"2023-02-27","close":0.3791149854660034,"adjusted":0.3791149854660034,"volume":1049508853,"complete":true},{"date":"2023-02-28","close":0.3771499991416931,"adjusted":0.3771499991416931,"volume":1000693267,"complete":true},{"date":"2023-03-01","close":0.38387900590896606,"adjusted":0.38387900590896606,"volume":912485438,"complete":true},{"date":"2023-03-02","close":0.3775799870491028,"adjusted":0.3775799870491028,"volume":812536878,"complete":true},{"date":"2023-03-03","close":0.3776710033416748,"adjusted":0.3776710033416748,"volume":1204150691,"complete":true},{"date":"2023-03-04","close":0.3738130033016205,"adjusted":0.3738130033016205,"volume":556621575,"complete":true},{"date":"2023-03-05","close":0.3671939969062805,"adjusted":0.3671939969062805,"volume":505577640,"complete":true},{"date":"2023-03-06","close":0.3704710006713867,"adjusted":0.3704710006713867,"volume":1161608429,"complete":true},{"date":"2023-03-07","close":0.38054800033569336,"adjusted":0.38054800033569336,"volume":1479466647,"complete":true},{"date":"2023-03-08","close":0.3891879916191101,"adjusted":0.3891879916191101,"volume":1881889627,"complete":true},{"date":"2023-03-09","close":0.37213000655174255,"adjusted":0.37213000655174255,"volume":1727254553,"complete":true},{"date":"2023-03-10","close":0.37062200903892517,"adjusted":0.37062200903892517,"volume":1450894929,"complete":true},{"date":"2023-03-11","close":0.3668319880962372,"adjusted":0.3668319880962372,"volume":1051093584,"complete":true},{"date":"2023-03-12","close":0.37331798672676086,"adjusted":0.37331798672676086,"volume":1102164948,"complete":true},{"date":"2023-03-13","close":0.37378600239753723,"adjusted":0.37378600239753723,"volume":1694593960,"complete":true},{"date":"2023-03-14","close":0.3742789924144745,"adjusted":0.3742789924144745,"volume":1527899940,"complete":true},{"date":"2023-03-15","close":0.36055800318717957,"adjusted":0.36055800318717957,"volume":1062482118,"complete":true},{"date":"2023-03-16","close":0.36602500081062317,"adjusted":0.36602500081062317,"volume":692737535,"complete":true},{"date":"2023-03-17","close":0.3803820013999939,"adjusted":0.3803820013999939,"volume":1046497903,"complete":true},{"date":"2023-03-18","close":0.3744330108165741,"adjusted":0.3744330108165741,"volume":867351027,"complete":true},{"date":"2023-03-19","close":0.3884649872779846,"adjusted":0.3884649872779846,"volume":1189636323,"complete":true},{"date":"2023-03-20","close":0.3746280074119568,"adjusted":0.3746280074119568,"volume":1074222480,"complete":true},{"date":"2023-03-21","close":0.46970999240875244,"adjusted":0.46970999240875244,"volume":4178958939,"complete":true},{"date":"2023-03-22","close":0.4224799871444702,"adjusted":0.4224799871444702,"volume":3312385991,"complete":true},{"date":"2023-03-23","close":0.44484999775886536,"adjusted":0.44484999775886536,"volume":2161421825,"complete":true},{"date":"2023-03-24","close":0.42590200901031494,"adjusted":0.42590200901031494,"volume":1314887049,"complete":true},{"date":"2023-03-25","close":0.4447160065174103,"adjusted":0.4447160065174103,"volume":1832767576,"complete":true},{"date":"2023-03-26","close":0.44881701469421387,"adjusted":0.44881701469421387,"volume":1090501588,"complete":true},{"date":"2023-03-27","close":0.47999098896980286,"adjusted":0.47999098896980286,"volume":2730255979,"complete":true},{"date":"2023-03-28","close":0.5150579810142517,"adjusted":0.5150579810142517,"volume":3163217119,"complete":true},{"date":"2023-03-29","close":0.5435770153999329,"adjusted":0.5435770153999329,"volume":4092945977,"complete":true},{"date":"2023-03-30","close":0.5342490077018738,"adjusted":0.5342490077018738,"volume":2694676898,"complete":true},{"date":"2023-03-31","close":0.5384920239448547,"adjusted":0.5384920239448547,"volume":1934253477,"complete":true},{"date":"2023-04-01","close":0.5147410035133362,"adjusted":0.5147410035133362,"volume":1829835076,"complete":true},{"date":"2023-04-02","close":0.5189530253410339,"adjusted":0.5189530253410339,"volume":1488648839,"complete":true},{"date":"2023-04-03","close":0.49696001410484314,"adjusted":0.49696001410484314,"volume":1655872706,"complete":true},{"date":"2023-04-04","close":0.50347900390625,"adjusted":0.50347900390625,"volume":1230443035,"complete":true},{"date":"2023-04-05","close":0.5062350034713745,"adjusted":0.5062350034713745,"volume":1402532299,"complete":true},{"date":"2023-04-06","close":0.5032979846000671,"adjusted":0.5032979846000671,"volume":1077113140,"complete":true},{"date":"2023-04-07","close":0.5137360095977783,"adjusted":0.5137360095977783,"volume":1060408546,"complete":true},{"date":"2023-04-08","close":0.5057160258293152,"adjusted":0.5057160258293152,"volume":587641054,"complete":true},{"date":"2023-04-09","close":0.5058339834213257,"adjusted":0.5058339834213257,"volume":550582813,"complete":true},{"date":"2023-04-10","close":0.5183179974555969,"adjusted":0.5183179974555969,"volume":914389505,"complete":true},{"date":"2023-04-11","close":0.5175179839134216,"adjusted":0.5175179839134216,"volume":1206362804,"complete":true},{"date":"2023-04-12","close":0.5061150193214417,"adjusted":0.5061150193214417,"volume":1063340695,"complete":true},{"date":"2023-04-13","close":0.5132920145988464,"adjusted":0.5132920145988464,"volume":963105081,"complete":true},{"date":"2023-04-14","close":0.5239930152893066,"adjusted":0.5239930152893066,"volume":1597156518,"complete":true},{"date":"2023-04-15","close":0.5204439759254456,"adjusted":0.5204439759254456,"volume":670556486,"complete":true},{"date":"2023-04-16","close":0.5213919878005981,"adjusted":0.5213919878005981,"volume":631212313,"complete":true},{"date":"2023-04-17","close":0.5111269950866699,"adjusted":0.5111269950866699,"volume":1021376248,"complete":true},{"date":"2023-04-18","close":0.532263994216919,"adjusted":0.532263994216919,"volume":1169237634,"complete":true},{"date":"2023-04-19","close":0.4915989935398102,"adjusted":0.4915989935398102,"volume":2047949057,"complete":true},{"date":"2023-04-20","close":0.47485798597335815,"adjusted":0.47485798597335815,"volume":1484251970,"complete":true},{"date":"2023-04-21","close":0.449396014213562,"adjusted":0.449396014213562,"volume":1412575276,"complete":true},{"date":"2023-04-22","close":0.47266098856925964,"adjusted":0.47266098856925964,"volume":948350839,"complete":true},{"date":"2023-04-23","close":0.4650160074234009,"adjusted":0.4650160074234009,"volume":745785219,"complete":true},{"date":"2023-04-24","close":0.4612730145454407,"adjusted":0.4612730145454407,"volume":1287683583,"complete":true},{"date":"2023-04-25","close":0.46999499201774597,"adjusted":0.46999499201774597,"volume":1120038773,"complete":true},{"date":"2023-04-26","close":0.46203699707984924,"adjusted":0.46203699707984924,"volume":1585410692,"complete":true},{"date":"2023-04-27","close":0.46686801314353943,"adjusted":0.46686801314353943,"volume":1631460643,"complete":true},{"date":"2023-04-28","close":0.48027101159095764,"adjusted":0.48027101159095764,"volume":1145414603,"complete":true},{"date":"2023-04-29","close":0.4784089922904968,"adjusted":0.4784089922904968,"volume":611537970,"complete":true},{"date":"2023-04-30","close":0.4723320007324219,"adjusted":0.4723320007324219,"volume":556459700,"complete":true},{"date":"2023-05-01","close":0.4649659991264343,"adjusted":0.4649659991264343,"volume":941003865,"complete":true},{"date":"2023-05-02","close":0.4649510085582733,"adjusted":0.4649510085582733,"volume":903846077,"complete":true},{"date":"2023-05-03","close":0.4634940028190613,"adjusted":0.4634940028190613,"volume":1049175706,"complete":true},{"date":"2023-05-04","close":0.4615730047225952,"adjusted":0.4615730047225952,"volume":752455291,"complete":true},{"date":"2023-05-05","close":0.46779999136924744,"adjusted":0.46779999136924744,"volume":857113580,"complete":true},{"date":"2023-05-06","close":0.4595490097999573,"adjusted":0.4595490097999573,"volume":592275764,"complete":true},{"date":"2023-05-07","close":0.45036399364471436,"adjusted":0.45036399364471436,"volume":440082859,"complete":true},{"date":"2023-05-08","close":0.42891499400138855,"adjusted":0.42891499400138855,"volume":1307982057,"complete":true},{"date":"2023-05-09","close":0.4298880100250244,"adjusted":0.4298880100250244,"volume":911350658,"complete":true},{"date":"2023-05-10","close":0.43087300658226013,"adjusted":0.43087300658226013,"volume":1068763583,"complete":true},{"date":"2023-05-11","close":0.42187899351119995,"adjusted":0.42187899351119995,"volume":906511894,"complete":true},{"date":"2023-05-12","close":0.43071800470352173,"adjusted":0.43071800470352173,"volume":1174284548,"complete":true},{"date":"2023-05-13","close":0.424903005361557,"adjusted":0.424903005361557,"volume":389293055,"complete":true},{"date":"2023-05-14","close":0.4258599877357483,"adjusted":0.4258599877357483,"volume":369801280,"complete":true},{"date":"2023-05-15","close":0.42756199836730957,"adjusted":0.42756199836730957,"volume":749923785,"complete":true},{"date":"2023-05-16","close":0.4414219856262207,"adjusted":0.4414219856262207,"volume":963282009,"complete":true},{"date":"2023-05-17","close":0.4485889971256256,"adjusted":0.4485889971256256,"volume":1518727788,"complete":true},{"date":"2023-05-18","close":0.46029898524284363,"adjusted":0.46029898524284363,"volume":1356400752,"complete":true},{"date":"2023-05-19","close":0.4679819941520691,"adjusted":0.4679819941520691,"volume":1083307614,"complete":true},{"date":"2023-05-20","close":0.46908101439476013,"adjusted":0.46908101439476013,"volume":479336096,"complete":true},{"date":"2023-05-21","close":0.4575499892234802,"adjusted":0.4575499892234802,"volume":537234089,"complete":true},{"date":"2023-05-22","close":0.46160098910331726,"adjusted":0.46160098910331726,"volume":904918280,"complete":true},{"date":"2023-05-23","close":0.46542999148368835,"adjusted":0.46542999148368835,"volume":829964870,"complete":true},{"date":"2023-05-24","close":0.45360898971557617,"adjusted":0.45360898971557617,"volume":1029450864,"complete":true},{"date":"2023-05-25","close":0.45373401045799255,"adjusted":0.45373401045799255,"volume":697466810,"complete":true},{"date":"2023-05-26","close":0.4691399931907654,"adjusted":0.4691399931907654,"volume":947890355,"complete":true},{"date":"2023-05-27","close":0.4722450077533722,"adjusted":0.4722450077533722,"volume":634937525,"complete":true},{"date":"2023-05-28","close":0.48288899660110474,"adjusted":0.48288899660110474,"volume":570647795,"complete":true},{"date":"2023-05-29","close":0.4941509962081909,"adjusted":0.4941509962081909,"volume":1039953786,"complete":true},{"date":"2023-05-30","close":0.5219380259513855,"adjusted":0.5219380259513855,"volume":2119990185,"complete":true},{"date":"2023-05-31","close":0.5173860192298889,"adjusted":0.5173860192298889,"volume":1585723566,"complete":true},{"date":"2023-06-01","close":0.5073170065879822,"adjusted":0.5073170065879822,"volume":1095700204,"complete":true},{"date":"2023-06-02","close":0.5253869891166687,"adjusted":0.5253869891166687,"volume":1070731055,"complete":true},{"date":"2023-06-03","close":0.5193510055541992,"adjusted":0.5193510055541992,"volume":684948363,"complete":true},{"date":"2023-06-04","close":0.5359110236167908,"adjusted":0.5359110236167908,"volume":943439712,"complete":true},{"date":"2023-06-05","close":0.5103939771652222,"adjusted":0.5103939771652222,"volume":2077075618,"complete":true},{"date":"2023-06-06","close":0.5304639935493469,"adjusted":0.5304639935493469,"volume":1595950808,"complete":true},{"date":"2023-06-07","close":0.5196279883384705,"adjusted":0.5196279883384705,"volume":1649651366,"complete":true},{"date":"2023-06-08","close":0.5245460271835327,"adjusted":0.5245460271835327,"volume":954016646,"complete":true},{"date":"2023-06-09","close":0.5379170179367065,"adjusted":0.5379170179367065,"volume":1233816475,"complete":true},{"date":"2023-06-10","close":0.5081989765167236,"adjusted":0.5081989765167236,"volume":2110109968,"complete":true},{"date":"2023-06-11","close":0.5212209820747375,"adjusted":0.5212209820747375,"volume":828115958,"complete":true},{"date":"2023-06-12","close":0.52572101354599,"adjusted":0.52572101354599,"volume":1199140307,"complete":true},{"date":"2023-06-13","close":0.5200859904289246,"adjusted":0.5200859904289246,"volume":2617707336,"complete":true},{"date":"2023-06-14","close":0.4802199900150299,"adjusted":0.4802199900150299,"volume":1757437649,"complete":true},{"date":"2023-06-15","close":0.4801180064678192,"adjusted":0.4801180064678192,"volume":1180880587,"complete":true},{"date":"2023-06-16","close":0.47574299573898315,"adjusted":0.47574299573898315,"volume":1166129294,"complete":true},{"date":"2023-06-17","close":0.47979000210762024,"adjusted":0.47979000210762024,"volume":635717535,"complete":true},{"date":"2023-06-18","close":0.4875729978084564,"adjusted":0.4875729978084564,"volume":743984056,"complete":true},{"date":"2023-06-19","close":0.49339500069618225,"adjusted":0.49339500069618225,"volume":870856054,"complete":true},{"date":"2023-06-20","close":0.4928700029850006,"adjusted":0.4928700029850006,"volume":1073485912,"complete":true},{"date":"2023-06-21","close":0.500694990158081,"adjusted":0.500694990158081,"volume":1305891782,"complete":true},{"date":"2023-06-22","close":0.4949750006198883,"adjusted":0.4949750006198883,"volume":1518125316,"complete":true},{"date":"2023-06-23","close":0.4965659976005554,"adjusted":0.4965659976005554,"volume":1108503309,"complete":true},{"date":"2023-06-24","close":0.48731300234794617,"adjusted":0.48731300234794617,"volume":693890997,"complete":true},{"date":"2023-06-25","close":0.4902769923210144,"adjusted":0.4902769923210144,"volume":681228509,"complete":true},{"date":"2023-06-26","close":0.47933200001716614,"adjusted":0.47933200001716614,"volume":953227780,"complete":true},{"date":"2023-06-27","close":0.4838399887084961,"adjusted":0.4838399887084961,"volume":847044879,"complete":true},{"date":"2023-06-28","close":0.46522200107574463,"adjusted":0.46522200107574463,"volume":989599376,"complete":true},{"date":"2023-06-29","close":0.4747219979763031,"adjusted":0.4747219979763031,"volume":718808031,"complete":true},{"date":"2023-06-30","close":0.4740369915962219,"adjusted":0.4740369915962219,"volume":1261905827,"complete":true},{"date":"2023-07-01","close":0.47352200746536255,"adjusted":0.47352200746536255,"volume":737421634,"complete":true},{"date":"2023-07-02","close":0.4844929873943329,"adjusted":0.4844929873943329,"volume":1154671474,"complete":true},{"date":"2023-07-03","close":0.4895470142364502,"adjusted":0.4895470142364502,"volume":1059955641,"complete":true},{"date":"2023-07-04","close":0.48784199357032776,"adjusted":0.48784199357032776,"volume":841667226,"complete":true},{"date":"2023-07-05","close":0.4782719910144806,"adjusted":0.4782719910144806,"volume":950150566,"complete":true},{"date":"2023-07-06","close":0.4637390077114105,"adjusted":0.4637390077114105,"volume":950187883,"complete":true},{"date":"2023-07-07","close":0.468764990568161,"adjusted":0.468764990568161,"volume":682747263,"complete":true},{"date":"2023-07-08","close":0.4706439971923828,"adjusted":0.4706439971923828,"volume":409435365,"complete":true},{"date":"2023-07-09","close":0.4685499966144562,"adjusted":0.4685499966144562,"volume":324938269,"complete":true},{"date":"2023-07-10","close":0.4776639938354492,"adjusted":0.4776639938354492,"volume":885726455,"complete":true},{"date":"2023-07-11","close":0.47571900486946106,"adjusted":0.47571900486946106,"volume":645625637,"complete":true},{"date":"2023-07-12","close":0.47110500931739807,"adjusted":0.47110500931739807,"volume":715809444,"complete":true},{"date":"2023-07-13","close":0.8153650164604187,"adjusted":0.8153650164604187,"volume":10397344596,"complete":true},{"date":"2023-07-14","close":0.7191569805145264,"adjusted":0.7191569805145264,"volume":7060210982,"complete":true},{"date":"2023-07-15","close":0.7132790088653564,"adjusted":0.7132790088653564,"volume":3369947488,"complete":true},{"date":"2023-07-16","close":0.7468600273132324,"adjusted":0.7468600273132324,"volume":3937651423,"complete":true},{"date":"2023-07-17","close":0.739205002784729,"adjusted":0.739205002784729,"volume":2506419441,"complete":true},{"date":"2023-07-18","close":0.7795400023460388,"adjusted":0.7795400023460388,"volume":2626009775,"complete":true},{"date":"2023-07-19","close":0.8206940293312073,"adjusted":0.8206940293312073,"volume":3954595150,"complete":true},{"date":"2023-07-20","close":0.7940580248832703,"adjusted":0.7940580248832703,"volume":2843382854,"complete":true},{"date":"2023-07-21","close":0.7725020051002502,"adjusted":0.7725020051002502,"volume":1860721533,"complete":true},{"date":"2023-07-22","close":0.73328697681427,"adjusted":0.73328697681427,"volume":1637792182,"complete":true},{"date":"2023-07-23","close":0.7386829853057861,"adjusted":0.7386829853057861,"volume":1541388766,"complete":true},{"date":"2023-07-24","close":0.7027649879455566,"adjusted":0.7027649879455566,"volume":2266820366,"complete":true},{"date":"2023-07-25","close":0.7095999717712402,"adjusted":0.7095999717712402,"volume":1813094168,"complete":true},{"date":"2023-07-26","close":0.7157989740371704,"adjusted":0.7157989740371704,"volume":1676809706,"complete":true},{"date":"2023-07-27","close":0.7136459946632385,"adjusted":0.7136459946632385,"volume":1480051564,"complete":true},{"date":"2023-07-28","close":0.7125679850578308,"adjusted":0.7125679850578308,"volume":1055913805,"complete":true},{"date":"2023-07-29","close":0.7127389907836914,"adjusted":0.7127389907836914,"volume":725769153,"complete":true},{"date":"2023-07-30","close":0.7051360011100769,"adjusted":0.7051360011100769,"volume":1323282055,"complete":true},{"date":"2023-07-31","close":0.6985210180282593,"adjusted":0.6985210180282593,"volume":1488758727,"complete":true},{"date":"2023-08-01","close":0.7072110176086426,"adjusted":0.7072110176086426,"volume":1438067858,"complete":true},{"date":"2023-08-02","close":0.6851950287818909,"adjusted":0.6851950287818909,"volume":1132335650,"complete":true},{"date":"2023-08-03","close":0.6641349792480469,"adjusted":0.6641349792480469,"volume":1414576525,"complete":true},{"date":"2023-08-04","close":0.6355389952659607,"adjusted":0.6355389952659607,"volume":1342066974,"complete":true},{"date":"2023-08-05","close":0.6284229755401611,"adjusted":0.6284229755401611,"volume":1142144189,"complete":true},{"date":"2023-08-06","close":0.6230869889259338,"adjusted":0.6230869889259338,"volume":849060664,"complete":true},{"date":"2023-08-07","close":0.6219310164451599,"adjusted":0.6219310164451599,"volume":1417493753,"complete":true},{"date":"2023-08-08","close":0.6424059867858887,"adjusted":0.6424059867858887,"volume":1296031585,"complete":true},{"date":"2023-08-09","close":0.6433650255203247,"adjusted":0.6433650255203247,"volume":1659437400,"complete":true},{"date":"2023-08-10","close":0.6329860091209412,"adjusted":0.6329860091209412,"volume":1159039975,"complete":true},{"date":"2023-08-11","close":0.6316750049591064,"adjusted":0.6316750049591064,"volume":885715586,"complete":true},{"date":"2023-08-12","close":0.6272050142288208,"adjusted":0.6272050142288208,"volume":519563800,"complete":true},{"date":"2023-08-13","close":0.6261019706726074,"adjusted":0.6261019706726074,"volume":635297148,"complete":true},{"date":"2023-08-14","close":0.6342819929122925,"adjusted":0.6342819929122925,"volume":939329129,"complete":true},{"date":"2023-08-15","close":0.6095989942550659,"adjusted":0.6095989942550659,"volume":1230727429,"complete":true},{"date":"2023-08-16","close":0.5883280038833618,"adjusted":0.5883280038833618,"volume":1688583741,"complete":true},{"date":"2023-08-17","close":0.5071420073509216,"adjusted":0.5071420073509216,"volume":2425926882,"complete":true},{"date":"2023-08-18","close":0.5060999989509583,"adjusted":0.5060999989509583,"volume":2169285316,"complete":true},{"date":"2023-08-19","close":0.5196290016174316,"adjusted":0.5196290016174316,"volume":1038954380,"complete":true},{"date":"2023-08-20","close":0.5395470261573792,"adjusted":0.5395470261573792,"volume":1471670949,"complete":true},{"date":"2023-08-21","close":0.524537980556488,"adjusted":0.524537980556488,"volume":1445315789,"complete":true},{"date":"2023-08-22","close":0.5209299921989441,"adjusted":0.5209299921989441,"volume":1227160129,"complete":true},{"date":"2023-08-23","close":0.5299019813537598,"adjusted":0.5299019813537598,"volume":1007927236,"complete":true},{"date":"2023-08-24","close":0.5184130072593689,"adjusted":0.5184130072593689,"volume":881617931,"complete":true},{"date":"2023-08-25","close":0.5262460112571716,"adjusted":0.5262460112571716,"volume":1067427241,"complete":true},{"date":"2023-08-26","close":0.5234699845314026,"adjusted":0.5234699845314026,"volume":541153725,"complete":true},{"date":"2023-08-27","close":0.5238440036773682,"adjusted":0.5238440036773682,"volume":584757090,"complete":true},{"date":"2023-08-28","close":0.523248016834259,"adjusted":0.523248016834259,"volume":842593344,"complete":true},{"date":"2023-08-29","close":0.5400649905204773,"adjusted":0.5400649905204773,"volume":1468584828,"complete":true},{"date":"2023-08-30","close":0.528194010257721,"adjusted":0.528194010257721,"volume":967541032,"complete":true},{"date":"2023-08-31","close":0.510798990726471,"adjusted":0.510798990726471,"volume":1074749312,"complete":true},{"date":"2023-09-01","close":0.498075008392334,"adjusted":0.498075008392334,"volume":1097204087,"complete":true},{"date":"2023-09-02","close":0.4990909993648529,"adjusted":0.4990909993648529,"volume":661651382,"complete":true},{"date":"2023-09-03","close":0.5050489902496338,"adjusted":0.5050489902496338,"volume":622598422,"complete":true},{"date":"2023-09-04","close":0.5083749890327454,"adjusted":0.5083749890327454,"volume":843268290,"complete":true},{"date":"2023-09-05","close":0.5054110288619995,"adjusted":0.5054110288619995,"volume":750823613,"complete":true},{"date":"2023-09-06","close":0.5032430291175842,"adjusted":0.5032430291175842,"volume":773743079,"complete":true},{"date":"2023-09-07","close":0.5048570036888123,"adjusted":0.5048570036888123,"volume":699614463,"complete":true},{"date":"2023-09-08","close":0.5048499703407288,"adjusted":0.5048499703407288,"volume":709453301,"complete":true},{"date":"2023-09-09","close":0.5038549900054932,"adjusted":0.5038549900054932,"volume":359744792,"complete":true},{"date":"2023-09-10","close":0.49781399965286255,"adjusted":0.49781399965286255,"volume":506251985,"complete":true},{"date":"2023-09-11","close":0.474373996257782,"adjusted":0.474373996257782,"volume":1280910602,"complete":true},{"date":"2023-09-12","close":0.4807380139827728,"adjusted":0.4807380139827728,"volume":1026076357,"complete":true},{"date":"2023-09-13","close":0.48377498984336853,"adjusted":0.48377498984336853,"volume":899389429,"complete":true},{"date":"2023-09-14","close":0.48945701122283936,"adjusted":0.48945701122283936,"volume":783751989,"complete":true},{"date":"2023-09-15","close":0.5008749961853027,"adjusted":0.5008749961853027,"volume":951792585,"complete":true},{"date":"2023-09-16","close":0.49987998604774475,"adjusted":0.49987998604774475,"volume":517370943,"complete":true},{"date":"2023-09-17","close":0.4930410087108612,"adjusted":0.4930410087108612,"volume":500486648,"complete":true},{"date":"2023-09-18","close":0.5032029747962952,"adjusted":0.5032029747962952,"volume":955363038,"complete":true},{"date":"2023-09-19","close":0.5141509771347046,"adjusted":0.5141509771347046,"volume":981191150,"complete":true},{"date":"2023-09-20","close":0.5213549733161926,"adjusted":0.5213549733161926,"volume":1081193591,"complete":true},{"date":"2023-09-21","close":0.5071790218353271,"adjusted":0.5071790218353271,"volume":1120291947,"complete":true},{"date":"2023-09-22","close":0.5125100016593933,"adjusted":0.5125100016593933,"volume":712954688,"complete":true},{"date":"2023-09-23","close":0.5080339908599854,"adjusted":0.5080339908599854,"volume":382427235,"complete":true},{"date":"2023-09-24","close":0.5023880004882812,"adjusted":0.5023880004882812,"volume":404611925,"complete":true},{"date":"2023-09-25","close":0.5054609775543213,"adjusted":0.5054609775543213,"volume":852958013,"complete":true},{"date":"2023-09-26","close":0.5017079710960388,"adjusted":0.5017079710960388,"volume":782380755,"complete":true},{"date":"2023-09-27","close":0.4995970129966736,"adjusted":0.4995970129966736,"volume":748882159,"complete":true},{"date":"2023-09-28","close":0.5095250010490417,"adjusted":0.5095250010490417,"volume":786510398,"complete":true},{"date":"2023-09-29","close":0.5217189788818359,"adjusted":0.5217189788818359,"volume":1721538761,"complete":true},{"date":"2023-09-30","close":0.515404999256134,"adjusted":0.515404999256134,"volume":544604664,"complete":true},{"date":"2023-10-01","close":0.5242040157318115,"adjusted":0.5242040157318115,"volume":549430554,"complete":true},{"date":"2023-10-02","close":0.51283198595047,"adjusted":0.51283198595047,"volume":946645872,"complete":true},{"date":"2023-10-03","close":0.5383870005607605,"adjusted":0.5383870005607605,"volume":1206543606,"complete":true},{"date":"2023-10-04","close":0.5329310297966003,"adjusted":0.5329310297966003,"volume":1467518350,"complete":true},{"date":"2023-10-05","close":0.5233659744262695,"adjusted":0.5233659744262695,"volume":823945282,"complete":true},{"date":"2023-10-06","close":0.5261930227279663,"adjusted":0.5261930227279663,"volume":684500790,"complete":true},{"date":"2023-10-07","close":0.5219060182571411,"adjusted":0.5219060182571411,"volume":321512118,"complete":true},{"date":"2023-10-08","close":0.5179610252380371,"adjusted":0.5179610252380371,"volume":356449311,"complete":true},{"date":"2023-10-09","close":0.5032269954681396,"adjusted":0.5032269954681396,"volume":989847649,"complete":true},{"date":"2023-10-10","close":0.497435986995697,"adjusted":0.497435986995697,"volume":670612869,"complete":true},{"date":"2023-10-11","close":0.48883798718452454,"adjusted":0.48883798718452454,"volume":794253917,"complete":true},{"date":"2023-10-12","close":0.48304998874664307,"adjusted":0.48304998874664307,"volume":812745907,"complete":true},{"date":"2023-10-13","close":0.48569899797439575,"adjusted":0.48569899797439575,"volume":696915013,"complete":true},{"date":"2023-10-14","close":0.4867750108242035,"adjusted":0.4867750108242035,"volume":357321203,"complete":true},{"date":"2023-10-15","close":0.4878459870815277,"adjusted":0.4878459870815277,"volume":385469444,"complete":true},{"date":"2023-10-16","close":0.49797698855400085,"adjusted":0.49797698855400085,"volume":1082594336,"complete":true},{"date":"2023-10-17","close":0.49169400334358215,"adjusted":0.49169400334358215,"volume":773438395,"complete":true},{"date":"2023-10-18","close":0.4883190095424652,"adjusted":0.4883190095424652,"volume":734621817,"complete":true},{"date":"2023-10-19","close":0.52012699842453,"adjusted":0.52012699842453,"volume":1385006018,"complete":true},{"date":"2023-10-20","close":0.5160040259361267,"adjusted":0.5160040259361267,"volume":1369774008,"complete":true},{"date":"2023-10-21","close":0.5212429761886597,"adjusted":0.5212429761886597,"volume":656496071,"complete":true},{"date":"2023-10-22","close":0.5224869847297668,"adjusted":0.5224869847297668,"volume":556378450,"complete":true},{"date":"2023-10-23","close":0.5468699932098389,"adjusted":0.5468699932098389,"volume":1699115599,"complete":true},{"date":"2023-10-24","close":0.5585319995880127,"adjusted":0.5585319995880127,"volume":2705905445,"complete":true},{"date":"2023-10-25","close":0.5553060173988342,"adjusted":0.5553060173988342,"volume":1396455738,"complete":true},{"date":"2023-10-26","close":0.5536829829216003,"adjusted":0.5536829829216003,"volume":1401251370,"complete":true},{"date":"2023-10-27","close":0.5461069941520691,"adjusted":0.5461069941520691,"volume":1048891335,"complete":true},{"date":"2023-10-28","close":0.5453910231590271,"adjusted":0.5453910231590271,"volume":566792583,"complete":true},{"date":"2023-10-29","close":0.5563939809799194,"adjusted":0.5563939809799194,"volume":655356620,"complete":true},{"date":"2023-10-30","close":0.5789440274238586,"adjusted":0.5789440274238586,"volume":1527609944,"complete":true},{"date":"2023-10-31","close":0.6002820134162903,"adjusted":0.6002820134162903,"volume":2218043567,"complete":true},{"date":"2023-11-01","close":0.6095380187034607,"adjusted":0.6095380187034607,"volume":1779920317,"complete":true},{"date":"2023-11-02","close":0.6064389944076538,"adjusted":0.6064389944076538,"volume":1826715430,"complete":true},{"date":"2023-11-03","close":0.6130020022392273,"adjusted":0.6130020022392273,"volume":1403532406,"complete":true},{"date":"2023-11-04","close":0.6161839962005615,"adjusted":0.6161839962005615,"volume":811373229,"complete":true},{"date":"2023-11-05","close":0.6611469984054565,"adjusted":0.6611469984054565,"volume":1923304412,"complete":true},{"date":"2023-11-06","close":0.715516984462738,"adjusted":0.715516984462738,"volume":3293503683,"complete":true},{"date":"2023-11-07","close":0.6864020228385925,"adjusted":0.6864020228385925,"volume":2813667010,"complete":true},{"date":"2023-11-08","close":0.6880760192871094,"adjusted":0.6880760192871094,"volume":1770450557,"complete":true},{"date":"2023-11-09","close":0.6674749851226807,"adjusted":0.6674749851226807,"volume":3292007279,"complete":true},{"date":"2023-11-10","close":0.6605749726295471,"adjusted":0.6605749726295471,"volume":2009821437,"complete":true},{"date":"2023-11-11","close":0.6627349853515625,"adjusted":0.6627349853515625,"volume":1754960201,"complete":true},{"date":"2023-11-12","close":0.6615359783172607,"adjusted":0.6615359783172607,"volume":988542527,"complete":true},{"date":"2023-11-13","close":0.6715239882469177,"adjusted":0.6715239882469177,"volume":3089036403,"complete":true},{"date":"2023-11-14","close":0.6296730041503906,"adjusted":0.6296730041503906,"volume":2298949026,"complete":true},{"date":"2023-11-15","close":0.6496480107307434,"adjusted":0.6496480107307434,"volume":1441133011,"complete":true},{"date":"2023-11-16","close":0.61216801404953,"adjusted":0.61216801404953,"volume":1756409884,"complete":true},{"date":"2023-11-17","close":0.6137170195579529,"adjusted":0.6137170195579529,"volume":1462505199,"complete":true},{"date":"2023-11-18","close":0.6111890077590942,"adjusted":0.6111890077590942,"volume":836754904,"complete":true},{"date":"2023-11-19","close":0.627498984336853,"adjusted":0.627498984336853,"volume":960738459,"complete":true},{"date":"2023-11-20","close":0.6128420233726501,"adjusted":0.6128420233726501,"volume":1151372006,"complete":true},{"date":"2023-11-21","close":0.5804619789123535,"adjusted":0.5804619789123535,"volume":1664786743,"complete":true},{"date":"2023-11-22","close":0.6118990182876587,"adjusted":0.6118990182876587,"volume":1332443782,"complete":true},{"date":"2023-11-23","close":0.6202419996261597,"adjusted":0.6202419996261597,"volume":1233580691,"complete":true},{"date":"2023-11-24","close":0.6218810081481934,"adjusted":0.6218810081481934,"volume":1220784875,"complete":true},{"date":"2023-11-25","close":0.6234440207481384,"adjusted":0.6234440207481384,"volume":604505841,"complete":true},{"date":"2023-11-26","close":0.6168190240859985,"adjusted":0.6168190240859985,"volume":1126158902,"complete":true},{"date":"2023-11-27","close":0.6041529774665833,"adjusted":0.6041529774665833,"volume":1209304147,"complete":true},{"date":"2023-11-28","close":0.6114220023155212,"adjusted":0.6114220023155212,"volume":1079777511,"complete":true},{"date":"2023-11-29","close":0.609358012676239,"adjusted":0.609358012676239,"volume":1007163957,"complete":true},{"date":"2023-11-30","close":0.606357991695404,"adjusted":0.606357991695404,"volume":980182657,"complete":true},{"date":"2023-12-01","close":0.6129149794578552,"adjusted":0.6129149794578552,"volume":919121548,"complete":true},{"date":"2023-12-02","close":0.6209759712219238,"adjusted":0.6209759712219238,"volume":667809511,"complete":true},{"date":"2023-12-03","close":0.6237229704856873,"adjusted":0.6237229704856873,"volume":993447972,"complete":true},{"date":"2023-12-04","close":0.6243739724159241,"adjusted":0.6243739724159241,"volume":1947607222,"complete":true},{"date":"2023-12-05","close":0.6219969987869263,"adjusted":0.6219969987869263,"volume":1452525777,"complete":true},{"date":"2023-12-06","close":0.6403329968452454,"adjusted":0.6403329968452454,"volume":2038373923,"complete":true},{"date":"2023-12-07","close":0.6436319947242737,"adjusted":0.6436319947242737,"volume":1839789008,"complete":true},{"date":"2023-12-08","close":0.6731380224227905,"adjusted":0.6731380224227905,"volume":1892803940,"complete":true},{"date":"2023-12-09","close":0.658814013004303,"adjusted":0.658814013004303,"volume":2229504514,"complete":true},{"date":"2023-12-10","close":0.6615779995918274,"adjusted":0.6615779995918274,"volume":1170952363,"complete":true},{"date":"2023-12-11","close":0.6202110052108765,"adjusted":0.6202110052108765,"volume":2252797875,"complete":true},{"date":"2023-12-12","close":0.6195489764213562,"adjusted":0.6195489764213562,"volume":1458882180,"complete":true},{"date":"2023-12-13","close":0.6284859776496887,"adjusted":0.6284859776496887,"volume":1557123843,"complete":true},{"date":"2023-12-14","close":0.6324319839477539,"adjusted":0.6324319839477539,"volume":1428433767,"complete":true},{"date":"2023-12-15","close":0.6154919862747192,"adjusted":0.6154919862747192,"volume":1392239590,"complete":true},{"date":"2023-12-16","close":0.6198350191116333,"adjusted":0.6198350191116333,"volume":770529288,"complete":true},{"date":"2023-12-17","close":0.6104180216789246,"adjusted":0.6104180216789246,"volume":832504145,"complete":true},{"date":"2023-12-18","close":0.612529993057251,"adjusted":0.612529993057251,"volume":1674969771,"complete":true},{"date":"2023-12-19","close":0.6054559946060181,"adjusted":0.6054559946060181,"volume":1137147807,"complete":true},{"date":"2023-12-20","close":0.6173189878463745,"adjusted":0.6173189878463745,"volume":1344408213,"complete":true},{"date":"2023-12-21","close":0.6239100098609924,"adjusted":0.6239100098609924,"volume":1149787445,"complete":true},{"date":"2023-12-22","close":0.6254019737243652,"adjusted":0.6254019737243652,"volume":1374123624,"complete":true},{"date":"2023-12-23","close":0.6202049851417542,"adjusted":0.6202049851417542,"volume":774484009,"complete":true},{"date":"2023-12-24","close":0.6135179996490479,"adjusted":0.6135179996490479,"volume":1178583398,"complete":true},{"date":"2023-12-25","close":0.6463369727134705,"adjusted":0.6463369727134705,"volume":1781837085,"complete":true},{"date":"2023-12-26","close":0.6223689913749695,"adjusted":0.6223689913749695,"volume":1622454757,"complete":true},{"date":"2023-12-27","close":0.6348559856414795,"adjusted":0.6348559856414795,"volume":1432931897,"complete":true},{"date":"2023-12-28","close":0.6349980235099792,"adjusted":0.6349980235099792,"volume":1864381371,"complete":true},{"date":"2023-12-29","close":0.6234019994735718,"adjusted":0.6234019994735718,"volume":1324305215,"complete":true},{"date":"2023-12-30","close":0.6218439936637878,"adjusted":0.6218439936637878,"volume":718565033,"complete":true},{"date":"2023-12-31","close":0.6149410009384155,"adjusted":0.6149410009384155,"volume":710033547,"complete":true},{"date":"2024-01-01","close":0.6300820112228394,"adjusted":0.6300820112228394,"volume":729315153,"complete":true},{"date":"2024-01-02","close":0.6253629922866821,"adjusted":0.6253629922866821,"volume":1326197378,"complete":true},{"date":"2024-01-03","close":0.5825799703598022,"adjusted":0.5825799703598022,"volume":3406740412,"complete":true},{"date":"2024-01-04","close":0.5882260203361511,"adjusted":0.5882260203361511,"volume":1452005657,"complete":true},{"date":"2024-01-05","close":0.5764859914779663,"adjusted":0.5764859914779663,"volume":1509144162,"complete":true},{"date":"2024-01-06","close":0.5685120224952698,"adjusted":0.5685120224952698,"volume":820534691,"complete":true},{"date":"2024-01-07","close":0.5517410039901733,"adjusted":0.5517410039901733,"volume":901525412,"complete":true},{"date":"2024-01-08","close":0.5779229998588562,"adjusted":0.5779229998588562,"volume":2011066819,"complete":true},{"date":"2024-01-09","close":0.5666329860687256,"adjusted":0.5666329860687256,"volume":1740178857,"complete":true},{"date":"2024-01-10","close":0.5999889969825745,"adjusted":0.5999889969825745,"volume":2223452643,"complete":true},{"date":"2024-01-11","close":0.6020950078964233,"adjusted":0.6020950078964233,"volume":2112917472,"complete":true},{"date":"2024-01-12","close":0.5702990293502808,"adjusted":0.5702990293502808,"volume":1716194372,"complete":true},{"date":"2024-01-13","close":0.575078010559082,"adjusted":0.575078010559082,"volume":718059698,"complete":true},{"date":"2024-01-14","close":0.5762330293655396,"adjusted":0.5762330293655396,"volume":841667731,"complete":true},{"date":"2024-01-15","close":0.5759199857711792,"adjusted":0.5759199857711792,"volume":993534380,"complete":true},{"date":"2024-01-16","close":0.5759469866752625,"adjusted":0.5759469866752625,"volume":924543394,"complete":true},{"date":"2024-01-17","close":0.5679730176925659,"adjusted":0.5679730176925659,"volume":901923640,"complete":true},{"date":"2024-01-18","close":0.5519070029258728,"adjusted":0.5519070029258728,"volume":1057710374,"complete":true},{"date":"2024-01-19","close":0.5442559719085693,"adjusted":0.5442559719085693,"volume":1330077736,"complete":true},{"date":"2024-01-20","close":0.5531259775161743,"adjusted":0.5531259775161743,"volume":725888847,"complete":true},{"date":"2024-01-21","close":0.546110987663269,"adjusted":0.546110987663269,"volume":494271879,"complete":true},{"date":"2024-01-22","close":0.5267159938812256,"adjusted":0.5267159938812256,"volume":1151736625,"complete":true},{"date":"2024-01-23","close":0.5177369713783264,"adjusted":0.5177369713783264,"volume":1414753278,"complete":true},{"date":"2024-01-24","close":0.5179880261421204,"adjusted":0.5179880261421204,"volume":880367820,"complete":true},{"date":"2024-01-25","close":0.5136060118675232,"adjusted":0.5136060118675232,"volume":825132968,"complete":true},{"date":"2024-01-26","close":0.5321890115737915,"adjusted":0.5321890115737915,"volume":1021918092,"complete":true},{"date":"2024-01-27","close":0.5302600264549255,"adjusted":0.5302600264549255,"volume":471931644,"complete":true},{"date":"2024-01-28","close":0.5240939855575562,"adjusted":0.5240939855575562,"volume":523517403,"complete":true},{"date":"2024-01-29","close":0.5350900292396545,"adjusted":0.5350900292396545,"volume":901992026,"complete":true},{"date":"2024-01-30","close":0.5106980204582214,"adjusted":0.5106980204582214,"volume":1673319214,"complete":true},{"date":"2024-01-31","close":0.5031930208206177,"adjusted":0.5031930208206177,"volume":1339066820,"complete":true},{"date":"2024-02-01","close":0.5058590173721313,"adjusted":0.5058590173721313,"volume":1004296109,"complete":true},{"date":"2024-02-02","close":0.5104119777679443,"adjusted":0.5104119777679443,"volume":927836205,"complete":true},{"date":"2024-02-03","close":0.5189390182495117,"adjusted":0.5189390182495117,"volume":861729960,"complete":true},{"date":"2024-02-04","close":0.5032879710197449,"adjusted":0.5032879710197449,"volume":538479551,"complete":true},{"date":"2024-02-05","close":0.5062440037727356,"adjusted":0.5062440037727356,"volume":831962506,"complete":true},{"date":"2024-02-06","close":0.5051530003547668,"adjusted":0.5051530003547668,"volume":767495086,"complete":true},{"date":"2024-02-07","close":0.5137889981269836,"adjusted":0.5137889981269836,"volume":895523747,"complete":true},{"date":"2024-02-08","close":0.5145289897918701,"adjusted":0.5145289897918701,"volume":902244431,"complete":true},{"date":"2024-02-09","close":0.5260310173034668,"adjusted":0.5260310173034668,"volume":1032596975,"complete":true},{"date":"2024-02-10","close":0.5241119861602783,"adjusted":0.5241119861602783,"volume":578419105,"complete":true},{"date":"2024-02-11","close":0.5260840058326721,"adjusted":0.5260840058326721,"volume":715511550,"complete":true},{"date":"2024-02-12","close":0.5318970084190369,"adjusted":0.5318970084190369,"volume":1028191903,"complete":true},{"date":"2024-02-13","close":0.5248349905014038,"adjusted":0.5248349905014038,"volume":1023754839,"complete":true},{"date":"2024-02-14","close":0.5384010076522827,"adjusted":0.5384010076522827,"volume":1156449389,"complete":true},{"date":"2024-02-15","close":0.5627549886703491,"adjusted":0.5627549886703491,"volume":1877470522,"complete":true},{"date":"2024-02-16","close":0.5649600028991699,"adjusted":0.5649600028991699,"volume":1505352932,"complete":true},{"date":"2024-02-17","close":0.5498859882354736,"adjusted":0.5498859882354736,"volume":911234746,"complete":true},{"date":"2024-02-18","close":0.5569030046463013,"adjusted":0.5569030046463013,"volume":689299497,"complete":true},{"date":"2024-02-19","close":0.5625969767570496,"adjusted":0.5625969767570496,"volume":1108245167,"complete":true},{"date":"2024-02-20","close":0.5629220008850098,"adjusted":0.5629220008850098,"volume":1777533547,"complete":true},{"date":"2024-02-21","close":0.5490040183067322,"adjusted":0.5490040183067322,"volume":1336498049,"complete":true},{"date":"2024-02-22","close":0.540913999080658,"adjusted":0.540913999080658,"volume":1169167859,"complete":true},{"date":"2024-02-23","close":0.5345339775085449,"adjusted":0.5345339775085449,"volume":1098846027,"complete":true},{"date":"2024-02-24","close":0.545117974281311,"adjusted":0.545117974281311,"volume":706533507,"complete":true},{"date":"2024-02-25","close":0.5424249768257141,"adjusted":0.5424249768257141,"volume":702442509,"complete":true},{"date":"2024-02-26","close":0.5514050126075745,"adjusted":0.5514050126075745,"volume":1154518101,"complete":true},{"date":"2024-02-27","close":0.5862579941749573,"adjusted":0.5862579941749573,"volume":2360919082,"complete":true},{"date":"2024-02-28","close":0.5758110284805298,"adjusted":0.5758110284805298,"volume":3080912384,"complete":true},{"date":"2024-02-29","close":0.5863249897956848,"adjusted":0.5863249897956848,"volume":3647028817,"complete":true},{"date":"2024-03-01","close":0.6018900275230408,"adjusted":0.6018900275230408,"volume":1739419651,"complete":true},{"date":"2024-03-02","close":0.64485102891922,"adjusted":0.64485102891922,"volume":2956033334,"complete":true},{"date":"2024-03-03","close":0.6270719766616821,"adjusted":0.6270719766616821,"volume":2060336711,"complete":true},{"date":"2024-03-04","close":0.6501330137252808,"adjusted":0.6501330137252808,"volume":3629204334,"complete":true},{"date":"2024-03-05","close":0.5929009914398193,"adjusted":0.5929009914398193,"volume":5014326043,"complete":true},{"date":"2024-03-06","close":0.6122530102729797,"adjusted":0.6122530102729797,"volume":2755184860,"complete":true},{"date":"2024-03-07","close":0.6286240220069885,"adjusted":0.6286240220069885,"volume":2529220366,"complete":true},{"date":"2024-03-08","close":0.6219549775123596,"adjusted":0.6219549775123596,"volume":2164877115,"complete":true},{"date":"2024-03-09","close":0.6218050122261047,"adjusted":0.6218050122261047,"volume":1571098762,"complete":true},{"date":"2024-03-10","close":0.6084319949150085,"adjusted":0.6084319949150085,"volume":1510773123,"complete":true},{"date":"2024-03-11","close":0.7180359959602356,"adjusted":0.7180359959602356,"volume":6790039283,"complete":true},{"date":"2024-03-12","close":0.6882089972496033,"adjusted":0.6882089972496033,"volume":4163275980,"complete":true},{"date":"2024-03-13","close":0.6909499764442444,"adjusted":0.6909499764442444,"volume":2398788495,"complete":true},{"date":"2024-03-14","close":0.669966995716095,"adjusted":0.669966995716095,"volume":3428582152,"complete":true},{"date":"2024-03-15","close":0.6337370276451111,"adjusted":0.6337370276451111,"volume":3656774483,"complete":true},{"date":"2024-03-16","close":0.6030600070953369,"adjusted":0.6030600070953369,"volume":2237388470,"complete":true},{"date":"2024-03-17","close":0.6192319989204407,"adjusted":0.6192319989204407,"volume":1826991062,"complete":true},{"date":"2024-03-18","close":0.6475650072097778,"adjusted":0.6475650072097778,"volume":2767146303,"complete":true},{"date":"2024-03-19","close":0.5844410061836243,"adjusted":0.5844410061836243,"volume":3571952543,"complete":true},{"date":"2024-03-20","close":0.6121619939804077,"adjusted":0.6121619939804077,"volume":2741181693,"complete":true},{"date":"2024-03-21","close":0.6406909823417664,"adjusted":0.6406909823417664,"volume":2809003717,"complete":true},{"date":"2024-03-22","close":0.6109489798545837,"adjusted":0.6109489798545837,"volume":2053036282,"complete":true},{"date":"2024-03-23","close":0.6175959706306458,"adjusted":0.6175959706306458,"volume":1160450696,"complete":true},{"date":"2024-03-24","close":0.6329500079154968,"adjusted":0.6329500079154968,"volume":1230486578,"complete":true},{"date":"2024-03-25","close":0.6410340070724487,"adjusted":0.6410340070724487,"volume":2044948880,"complete":true},{"date":"2024-03-26","close":0.6322529911994934,"adjusted":0.6322529911994934,"volume":1799059517,"complete":true},{"date":"2024-03-27","close":0.6119639873504639,"adjusted":0.6119639873504639,"volume":1989187555,"complete":true},{"date":"2024-03-28","close":0.6245539784431458,"adjusted":0.6245539784431458,"volume":1783253508,"complete":true},{"date":"2024-03-29","close":0.6307500004768372,"adjusted":0.6307500004768372,"volume":1874392966,"complete":true},{"date":"2024-03-30","close":0.6218360066413879,"adjusted":0.6218360066413879,"volume":1042947263,"complete":true},{"date":"2024-03-31","close":0.6292250156402588,"adjusted":0.6292250156402588,"volume":756039151,"complete":true},{"date":"2024-04-01","close":0.6112579703330994,"adjusted":0.6112579703330994,"volume":1772433656,"complete":true},{"date":"2024-04-02","close":0.5854660272598267,"adjusted":0.5854660272598267,"volume":2172750437,"complete":true},{"date":"2024-04-03","close":0.5749170184135437,"adjusted":0.5749170184135437,"volume":1649286699,"complete":true},{"date":"2024-04-04","close":0.5936560034751892,"adjusted":0.5936560034751892,"volume":2190487090,"complete":true},{"date":"2024-04-05","close":0.5875229835510254,"adjusted":0.5875229835510254,"volume":1534570775,"complete":true},{"date":"2024-04-06","close":0.5933399796485901,"adjusted":0.5933399796485901,"volume":871610029,"complete":true},{"date":"2024-04-07","close":0.59483402967453,"adjusted":0.59483402967453,"volume":924956309,"complete":true},{"date":"2024-04-08","close":0.6154900193214417,"adjusted":0.6154900193214417,"volume":2016910258,"complete":true},{"date":"2024-04-09","close":0.6138169765472412,"adjusted":0.6138169765472412,"volume":2423935496,"complete":true},{"date":"2024-04-10","close":0.6175609827041626,"adjusted":0.6175609827041626,"volume":2345474173,"complete":true},{"date":"2024-04-11","close":0.6088799834251404,"adjusted":0.6088799834251404,"volume":1218887360,"complete":true},{"date":"2024-04-12","close":0.5484139919281006,"adjusted":0.5484139919281006,"volume":2872824835,"complete":true},{"date":"2024-04-13","close":0.4808189868927002,"adjusted":0.4808189868927002,"volume":3957442555,"complete":true},{"date":"2024-04-14","close":0.5042579770088196,"adjusted":0.5042579770088196,"volume":2824792033,"complete":true},{"date":"2024-04-15","close":0.4977310001850128,"adjusted":0.4977310001850128,"volume":2356318423,"complete":true},{"date":"2024-04-16","close":0.49669501185417175,"adjusted":0.49669501185417175,"volume":1913160798,"complete":true},{"date":"2024-04-17","close":0.4948410093784332,"adjusted":0.4948410093784332,"volume":1791966493,"complete":true},{"date":"2024-04-18","close":0.5029829740524292,"adjusted":0.5029829740524292,"volume":1420648263,"complete":true},{"date":"2024-04-19","close":0.503786027431488,"adjusted":0.503786027431488,"volume":2145715371,"complete":true},{"date":"2024-04-20","close":0.5292930006980896,"adjusted":0.5292930006980896,"volume":1237297114,"complete":true},{"date":"2024-04-21","close":0.5246800184249878,"adjusted":0.5246800184249878,"volume":896875433,"complete":true},{"date":"2024-04-22","close":0.556833028793335,"adjusted":0.556833028793335,"volume":1671344072,"complete":true},{"date":"2024-04-23","close":0.5451589822769165,"adjusted":0.5451589822769165,"volume":1351313210,"complete":true},{"date":"2024-04-24","close":0.5274040102958679,"adjusted":0.5274040102958679,"volume":1534036870,"complete":true},{"date":"2024-04-25","close":0.5255119800567627,"adjusted":0.5255119800567627,"volume":1286617507,"complete":true},{"date":"2024-04-26","close":0.5261120200157166,"adjusted":0.5261120200157166,"volume":1158982887,"complete":true},{"date":"2024-04-27","close":0.5177749991416931,"adjusted":0.5177749991416931,"volume":753955067,"complete":true},{"date":"2024-04-28","close":0.5103769898414612,"adjusted":0.5103769898414612,"volume":580872466,"complete":true},{"date":"2024-04-29","close":0.5154320001602173,"adjusted":0.5154320001602173,"volume":1143210748,"complete":true},{"date":"2024-04-30","close":0.50006502866745,"adjusted":0.50006502866745,"volume":1347490379,"complete":true},{"date":"2024-05-01","close":0.5170000195503235,"adjusted":0.5170000195503235,"volume":1720060134,"complete":true},{"date":"2024-05-02","close":0.5183290243148804,"adjusted":0.5183290243148804,"volume":1118497654,"complete":true},{"date":"2024-05-03","close":0.5318940281867981,"adjusted":0.5318940281867981,"volume":1138445190,"complete":true},{"date":"2024-05-04","close":0.5304049849510193,"adjusted":0.5304049849510193,"volume":686389982,"complete":true},{"date":"2024-05-05","close":0.5297840237617493,"adjusted":0.5297840237617493,"volume":535784827,"complete":true},{"date":"2024-05-06","close":0.5405470132827759,"adjusted":0.5405470132827759,"volume":1774389100,"complete":true},{"date":"2024-05-07","close":0.5247439742088318,"adjusted":0.5247439742088318,"volume":1132990207,"complete":true},{"date":"2024-05-08","close":0.5172299742698669,"adjusted":0.5172299742698669,"volume":1122168971,"complete":true},{"date":"2024-05-09","close":0.521028995513916,"adjusted":0.521028995513916,"volume":978009518,"complete":true},{"date":"2024-05-10","close":0.5023379921913147,"adjusted":0.5023379921913147,"volume":1100350623,"complete":true},{"date":"2024-05-11","close":0.5059750080108643,"adjusted":0.5059750080108643,"volume":447992708,"complete":true},{"date":"2024-05-12","close":0.49947500228881836,"adjusted":0.49947500228881836,"volume":397026846,"complete":true},{"date":"2024-05-13","close":0.5049020051956177,"adjusted":0.5049020051956177,"volume":991525778,"complete":true},{"date":"2024-05-14","close":0.49988698959350586,"adjusted":0.49988698959350586,"volume":1077455413,"complete":true},{"date":"2024-05-15","close":0.5190039873123169,"adjusted":0.5190039873123169,"volume":1118098628,"complete":true},{"date":"2024-05-16","close":0.5156980156898499,"adjusted":0.5156980156898499,"volume":1152212983,"complete":true},{"date":"2024-05-17","close":0.5238040089607239,"adjusted":0.5238040089607239,"volume":1015239692,"complete":true},{"date":"2024-05-18","close":0.5213900208473206,"adjusted":0.5213900208473206,"volume":496850725,"complete":true},{"date":"2024-05-19","close":0.5096610188484192,"adjusted":0.5096610188484192,"volume":562911149,"complete":true},{"date":"2024-05-20","close":0.5373330116271973,"adjusted":0.5373330116271973,"volume":1401702874,"complete":true},{"date":"2024-05-21","close":0.5369830131530762,"adjusted":0.5369830131530762,"volume":1977024521,"complete":true},{"date":"2024-05-22","close":0.5265100002288818,"adjusted":0.5265100002288818,"volume":1205640257,"complete":true},{"date":"2024-05-23","close":0.5282859802246094,"adjusted":0.5282859802246094,"volume":2188558788,"complete":true},{"date":"2024-05-24","close":0.5357530117034912,"adjusted":0.5357530117034912,"volume":1232280845,"complete":true},{"date":"2024-05-25","close":0.5418090224266052,"adjusted":0.5418090224266052,"volume":652679509,"complete":true},{"date":"2024-05-26","close":0.5282109975814819,"adjusted":0.5282109975814819,"volume":579619779,"complete":true},{"date":"2024-05-27","close":0.5337719917297363,"adjusted":0.5337719917297363,"volume":1013292526,"complete":true},{"date":"2024-05-28","close":0.5282350182533264,"adjusted":0.5282350182533264,"volume":1141481357,"complete":true},{"date":"2024-05-29","close":0.523248016834259,"adjusted":0.523248016834259,"volume":1184420624,"complete":true},{"date":"2024-05-30","close":0.5188609957695007,"adjusted":0.5188609957695007,"volume":1329469469,"complete":true},{"date":"2024-05-31","close":0.517799973487854,"adjusted":0.517799973487854,"volume":1220311836,"complete":true},{"date":"2024-06-01","close":0.5183129906654358,"adjusted":0.5183129906654358,"volume":559721132,"complete":true},{"date":"2024-06-02","close":0.5134819746017456,"adjusted":0.5134819746017456,"volume":738754247,"complete":true},{"date":"2024-06-03","close":0.5200999975204468,"adjusted":0.5200999975204468,"volume":1098641926,"complete":true},{"date":"2024-06-04","close":0.5257650017738342,"adjusted":0.5257650017738342,"volume":1165207605,"complete":true},{"date":"2024-06-05","close":0.5257109999656677,"adjusted":0.5257109999656677,"volume":1154026310,"complete":true},{"date":"2024-06-06","close":0.5215780138969421,"adjusted":0.5215780138969421,"volume":1194300808,"complete":true},{"date":"2024-06-07","close":0.4989509880542755,"adjusted":0.4989509880542755,"volume":2462659926,"complete":true},{"date":"2024-06-08","close":0.4931449890136719,"adjusted":0.4931449890136719,"volume":825177679,"complete":true},{"date":"2024-06-09","close":0.49858298897743225,"adjusted":0.49858298897743225,"volume":635952948,"complete":true},{"date":"2024-06-10","close":0.4966279864311218,"adjusted":0.4966279864311218,"volume":1117710952,"complete":true},{"date":"2024-06-11","close":0.480320006608963,"adjusted":0.480320006608963,"volume":1517249424,"complete":true},{"date":"2024-06-12","close":0.49154001474380493,"adjusted":0.49154001474380493,"volume":1255729794,"complete":true},{"date":"2024-06-13","close":0.4770050048828125,"adjusted":0.4770050048828125,"volume":1048059804,"complete":true},{"date":"2024-06-14","close":0.47427499294281006,"adjusted":0.47427499294281006,"volume":1220484176,"complete":true},{"date":"2024-06-15","close":0.49069100618362427,"adjusted":0.49069100618362427,"volume":770448137,"complete":true},{"date":"2024-06-16","close":0.4888319969177246,"adjusted":0.4888319969177246,"volume":692035447,"complete":true},{"date":"2024-06-17","close":0.5051599740982056,"adjusted":0.5051599740982056,"volume":2028523218,"complete":true},{"date":"2024-06-18","close":0.49094799160957336,"adjusted":0.49094799160957336,"volume":2024283447,"complete":true},{"date":"2024-06-19","close":0.49324101209640503,"adjusted":0.49324101209640503,"volume":1001252678,"complete":true},{"date":"2024-06-20","close":0.4887160062789917,"adjusted":0.4887160062789917,"volume":1106889108,"complete":true},{"date":"2024-06-21","close":0.4889560043811798,"adjusted":0.4889560043811798,"volume":1131886818,"complete":true},{"date":"2024-06-22","close":0.4866209924221039,"adjusted":0.4866209924221039,"volume":455648980,"complete":true},{"date":"2024-06-23","close":0.4794889986515045,"adjusted":0.4794889986515045,"volume":500633866,"complete":true},{"date":"2024-06-24","close":0.47414299845695496,"adjusted":0.47414299845695496,"volume":1322556294,"complete":true},{"date":"2024-06-25","close":0.4756850004196167,"adjusted":0.4756850004196167,"volume":856021183,"complete":true},{"date":"2024-06-26","close":0.46959999203681946,"adjusted":0.46959999203681946,"volume":886063357,"complete":true},{"date":"2024-06-27","close":0.47465500235557556,"adjusted":0.47465500235557556,"volume":840598295,"complete":true},{"date":"2024-06-28","close":0.4708850085735321,"adjusted":0.4708850085735321,"volume":937124567,"complete":true},{"date":"2024-06-29","close":0.471994012594223,"adjusted":0.471994012594223,"volume":402714114,"complete":true},{"date":"2024-06-30","close":0.4754830002784729,"adjusted":0.4754830002784729,"volume":465426276,"complete":true},{"date":"2024-07-01","close":0.4766409993171692,"adjusted":0.4766409993171692,"volume":813551774,"complete":true},{"date":"2024-07-02","close":0.48451998829841614,"adjusted":0.48451998829841614,"volume":844534843,"complete":true},{"date":"2024-07-03","close":0.4667600095272064,"adjusted":0.4667600095272064,"volume":1275422799,"complete":true},{"date":"2024-07-04","close":0.43357399106025696,"adjusted":0.43357399106025696,"volume":1521233429,"complete":true},{"date":"2024-07-05","close":0.42549198865890503,"adjusted":0.42549198865890503,"volume":2152542241,"complete":true},{"date":"2024-07-06","close":0.44905298948287964,"adjusted":0.44905298948287964,"volume":723560145,"complete":true},{"date":"2024-07-07","close":0.4198229908943176,"adjusted":0.4198229908943176,"volume":758268409,"complete":true},{"date":"2024-07-08","close":0.4314799904823303,"adjusted":0.4314799904823303,"volume":1537507458,"complete":true},{"date":"2024-07-09","close":0.435916006565094,"adjusted":0.435916006565094,"volume":986003310,"complete":true},{"date":"2024-07-10","close":0.4390380084514618,"adjusted":0.4390380084514618,"volume":967522144,"complete":true},{"date":"2024-07-11","close":0.4490410089492798,"adjusted":0.4490410089492798,"volume":1102016670,"complete":true},{"date":"2024-07-12","close":0.4747300148010254,"adjusted":0.4747300148010254,"volume":1596389224,"complete":true},{"date":"2024-07-13","close":0.526328980922699,"adjusted":0.526328980922699,"volume":2857057880,"complete":true},{"date":"2024-07-14","close":0.52286297082901,"adjusted":0.52286297082901,"volume":1570275472,"complete":true},{"date":"2024-07-15","close":0.5378779768943787,"adjusted":0.5378779768943787,"volume":1760362204,"complete":true},{"date":"2024-07-16","close":0.5793759822845459,"adjusted":0.5793759822845459,"volume":3380662320,"complete":true},{"date":"2024-07-17","close":0.6264860033988953,"adjusted":0.6264860033988953,"volume":3708255186,"complete":true},{"date":"2024-07-18","close":0.5695739984512329,"adjusted":0.5695739984512329,"volume":2986711547,"complete":true},{"date":"2024-07-19","close":0.5737519860267639,"adjusted":0.5737519860267639,"volume":2340175055,"complete":true},{"date":"2024-07-20","close":0.5946509838104248,"adjusted":0.5946509838104248,"volume":1538358691,"complete":true},{"date":"2024-07-21","close":0.5974670052528381,"adjusted":0.5974670052528381,"volume":1489477305,"complete":true},{"date":"2024-07-22","close":0.6076369881629944,"adjusted":0.6076369881629944,"volume":2052124201,"complete":true},{"date":"2024-07-23","close":0.5974569916725159,"adjusted":0.5974569916725159,"volume":1657693155,"complete":true},{"date":"2024-07-24","close":0.6188430190086365,"adjusted":0.6188430190086365,"volume":1933084899,"complete":true},{"date":"2024-07-25","close":0.5998160243034363,"adjusted":0.5998160243034363,"volume":2306853709,"complete":true},{"date":"2024-07-26","close":0.6040679812431335,"adjusted":0.6040679812431335,"volume":1385845116,"complete":true},{"date":"2024-07-27","close":0.5967950224876404,"adjusted":0.5967950224876404,"volume":1007994247,"complete":true},{"date":"2024-07-28","close":0.601947009563446,"adjusted":0.601947009563446,"volume":916029262,"complete":true},{"date":"2024-07-29","close":0.6020860075950623,"adjusted":0.6020860075950623,"volume":1178431461,"complete":true},{"date":"2024-07-30","close":0.6278769969940186,"adjusted":0.6278769969940186,"volume":2197505659,"complete":true},{"date":"2024-07-31","close":0.6239389777183533,"adjusted":0.6239389777183533,"volume":2419022403,"complete":true},{"date":"2024-08-01","close":0.5964639782905579,"adjusted":0.5964639782905579,"volume":1990603913,"complete":true},{"date":"2024-08-02","close":0.5607709884643555,"adjusted":0.5607709884643555,"volume":1884164485,"complete":true},{"date":"2024-08-03","close":0.5563910007476807,"adjusted":0.5563910007476807,"volume":1325726393,"complete":true},{"date":"2024-08-04","close":0.5233960151672363,"adjusted":0.5233960151672363,"volume":1209933394,"complete":true},{"date":"2024-08-05","close":0.48946601152420044,"adjusted":0.48946601152420044,"volume":4193893853,"complete":true},{"date":"2024-08-06","close":0.5056970119476318,"adjusted":0.5056970119476318,"volume":1747524592,"complete":true},{"date":"2024-08-07","close":0.6008099913597107,"adjusted":0.6008099913597107,"volume":4286385926,"complete":true},{"date":"2024-08-08","close":0.6175770163536072,"adjusted":0.6175770163536072,"volume":3502679662,"complete":true},{"date":"2024-08-09","close":0.5811529755592346,"adjusted":0.5811529755592346,"volume":2024450473,"complete":true},{"date":"2024-08-10","close":0.585578978061676,"adjusted":0.585578978061676,"volume":1134054567,"complete":true},{"date":"2024-08-11","close":0.5529320240020752,"adjusted":0.5529320240020752,"volume":1202704291,"complete":true},{"date":"2024-08-12","close":0.5687680244445801,"adjusted":0.5687680244445801,"volume":1479740403,"complete":true},{"date":"2024-08-13","close":0.576399028301239,"adjusted":0.576399028301239,"volume":1245896255,"complete":true},{"date":"2024-08-14","close":0.5691919922828674,"adjusted":0.5691919922828674,"volume":1138569808,"complete":true},{"date":"2024-08-15","close":0.5609549880027771,"adjusted":0.5609549880027771,"volume":1163264081,"complete":true},{"date":"2024-08-16","close":0.564516007900238,"adjusted":0.564516007900238,"volume":1021214646,"complete":true},{"date":"2024-08-17","close":0.5663189888000488,"adjusted":0.5663189888000488,"volume":481701399,"complete":true},{"date":"2024-08-18","close":0.5638750195503235,"adjusted":0.5638750195503235,"volume":633645481,"complete":true},{"date":"2024-08-19","close":0.5986059904098511,"adjusted":0.5986059904098511,"volume":1592288724,"complete":true},{"date":"2024-08-20","close":0.5944280028343201,"adjusted":0.5944280028343201,"volume":1275196279,"complete":true},{"date":"2024-08-21","close":0.6002749800682068,"adjusted":0.6002749800682068,"volume":1185128571,"complete":true},{"date":"2024-08-22","close":0.5976009964942932,"adjusted":0.5976009964942932,"volume":943673179,"complete":true},{"date":"2024-08-23","close":0.6112390160560608,"adjusted":0.6112390160560608,"volume":1254262512,"complete":true},{"date":"2024-08-24","close":0.6131100058555603,"adjusted":0.6131100058555603,"volume":1116629037,"complete":true},{"date":"2024-08-25","close":0.6001840233802795,"adjusted":0.6001840233802795,"volume":871698521,"complete":true},{"date":"2024-08-26","close":0.5874699950218201,"adjusted":0.5874699950218201,"volume":1118813356,"complete":true},{"date":"2024-08-27","close":0.5675539970397949,"adjusted":0.5675539970397949,"volume":1420370240,"complete":true},{"date":"2024-08-28","close":0.5698500275611877,"adjusted":0.5698500275611877,"volume":1341866722,"complete":true},{"date":"2024-08-29","close":0.5620549917221069,"adjusted":0.5620549917221069,"volume":986899081,"complete":true},{"date":"2024-08-30","close":0.5670310258865356,"adjusted":0.5670310258865356,"volume":1103086708,"complete":true},{"date":"2024-08-31","close":0.5663130283355713,"adjusted":0.5663130283355713,"volume":463303089,"complete":true},{"date":"2024-09-01","close":0.5479900240898132,"adjusted":0.5479900240898132,"volume":681339684,"complete":true},{"date":"2024-09-02","close":0.5675870180130005,"adjusted":0.5675870180130005,"volume":833537275,"complete":true},{"date":"2024-09-03","close":0.5573909878730774,"adjusted":0.5573909878730774,"volume":814841749,"complete":true},{"date":"2024-09-04","close":0.5581759810447693,"adjusted":0.5581759810447693,"volume":1106776733,"complete":true},{"date":"2024-09-05","close":0.5441960096359253,"adjusted":0.5441960096359253,"volume":894618427,"complete":true},{"date":"2024-09-06","close":0.5213469862937927,"adjusted":0.5213469862937927,"volume":1511246618,"complete":true},{"date":"2024-09-07","close":0.5250920057296753,"adjusted":0.5250920057296753,"volume":560729553,"complete":true},{"date":"2024-09-08","close":0.5292909741401672,"adjusted":0.5292909741401672,"volume":509773155,"complete":true},{"date":"2024-09-09","close":0.5396379828453064,"adjusted":0.5396379828453064,"volume":829101046,"complete":true},{"date":"2024-09-10","close":0.5410779714584351,"adjusted":0.5410779714584351,"volume":704956463,"complete":true},{"date":"2024-09-11","close":0.5353119969367981,"adjusted":0.5353119969367981,"volume":894903276,"complete":true},{"date":"2024-09-12","close":0.5625759959220886,"adjusted":0.5625759959220886,"volume":1649796650,"complete":true},{"date":"2024-09-13","close":0.5731490254402161,"adjusted":0.5731490254402161,"volume":1172399876,"complete":true},{"date":"2024-09-14","close":0.5961989760398865,"adjusted":0.5961989760398865,"volume":1163728418,"complete":true},{"date":"2024-09-15","close":0.5709750056266785,"adjusted":0.5709750056266785,"volume":804536339,"complete":true},{"date":"2024-09-16","close":0.585407018661499,"adjusted":0.585407018661499,"volume":1261024893,"complete":true},{"date":"2024-09-17","close":0.5845019817352295,"adjusted":0.5845019817352295,"volume":1006340430,"complete":true},{"date":"2024-09-18","close":0.585250973701477,"adjusted":0.585250973701477,"volume":1185142249,"complete":true},{"date":"2024-09-19","close":0.5873709917068481,"adjusted":0.5873709917068481,"volume":1232042101,"complete":true},{"date":"2024-09-20","close":0.5851709842681885,"adjusted":0.5851709842681885,"volume":1225009128,"complete":true},{"date":"2024-09-21","close":0.5981410145759583,"adjusted":0.5981410145759583,"volume":952605938,"complete":true},{"date":"2024-09-22","close":0.5876209735870361,"adjusted":0.5876209735870361,"volume":886494819,"complete":true},{"date":"2024-09-23","close":0.5850650072097778,"adjusted":0.5850650072097778,"volume":998093828,"complete":true},{"date":"2024-09-24","close":0.591543972492218,"adjusted":0.591543972492218,"volume":988961520,"complete":true},{"date":"2024-09-25","close":0.5835409760475159,"adjusted":0.5835409760475159,"volume":995515964,"complete":true},{"date":"2024-09-26","close":0.5904210209846497,"adjusted":0.5904210209846497,"volume":1212544781,"complete":true},{"date":"2024-09-27","close":0.5889269709587097,"adjusted":0.5889269709587097,"volume":1236838134,"complete":true},{"date":"2024-09-28","close":0.6148009896278381,"adjusted":0.6148009896278381,"volume":2222346896,"complete":true},{"date":"2024-09-29","close":0.6419469714164734,"adjusted":0.6419469714164734,"volume":2225645563,"complete":true},{"date":"2024-09-30","close":0.6114919781684875,"adjusted":0.6114919781684875,"volume":2051368592,"complete":true},{"date":"2024-10-01","close":0.5975300073623657,"adjusted":0.5975300073623657,"volume":2724318278,"complete":true},{"date":"2024-10-02","close":0.5398309826850891,"adjusted":0.5398309826850891,"volume":2624852688,"complete":true},{"date":"2024-10-03","close":0.5219529867172241,"adjusted":0.5219529867172241,"volume":2329769451,"complete":true},{"date":"2024-10-04","close":0.5343409776687622,"adjusted":0.5343409776687622,"volume":1408313543,"complete":true},{"date":"2024-10-05","close":0.5294960141181946,"adjusted":0.5294960141181946,"volume":685609430,"complete":true},{"date":"2024-10-06","close":0.5335919857025146,"adjusted":0.5335919857025146,"volume":595405724,"complete":true},{"date":"2024-10-07","close":0.5299339890480042,"adjusted":0.5299339890480042,"volume":1192453387,"complete":true},{"date":"2024-10-08","close":0.5308679938316345,"adjusted":0.5308679938316345,"volume":906939733,"complete":true},{"date":"2024-10-09","close":0.5243319869041443,"adjusted":0.5243319869041443,"volume":858437665,"complete":true},{"date":"2024-10-10","close":0.529977023601532,"adjusted":0.529977023601532,"volume":1260651129,"complete":true},{"date":"2024-10-11","close":0.5382969975471497,"adjusted":0.5382969975471497,"volume":924108714,"complete":true},{"date":"2024-10-12","close":0.5395600199699402,"adjusted":0.5395600199699402,"volume":569251511,"complete":true},{"date":"2024-10-13","close":0.5315399765968323,"adjusted":0.5315399765968323,"volume":615540884,"complete":true},{"date":"2024-10-14","close":0.5480210185050964,"adjusted":0.5480210185050964,"volume":1075594127,"complete":true},{"date":"2024-10-15","close":0.5414519906044006,"adjusted":0.5414519906044006,"volume":1286412941,"complete":true},{"date":"2024-10-16","close":0.5480449795722961,"adjusted":0.5480449795722961,"volume":1085371530,"complete":true},{"date":"2024-10-17","close":0.5436580181121826,"adjusted":0.5436580181121826,"volume":1406187768,"complete":true},{"date":"2024-10-18","close":0.5465409755706787,"adjusted":0.5465409755706787,"volume":1042238395,"complete":true},{"date":"2024-10-19","close":0.5442569851875305,"adjusted":0.5442569851875305,"volume":603883719,"complete":true},{"date":"2024-10-20","close":0.547652006149292,"adjusted":0.547652006149292,"volume":692297811,"complete":true},{"date":"2024-10-21","close":0.5448629856109619,"adjusted":0.5448629856109619,"volume":1319986738,"complete":true},{"date":"2024-10-22","close":0.5333790183067322,"adjusted":0.5333790183067322,"volume":1120439497,"complete":true},{"date":"2024-10-23","close":0.525210976600647,"adjusted":0.525210976600647,"volume":982705775,"complete":true},{"date":"2024-10-24","close":0.5317609906196594,"adjusted":0.5317609906196594,"volume":895039741,"complete":true},{"date":"2024-10-25","close":0.5019189715385437,"adjusted":0.5019189715385437,"volume":1357198783,"complete":true},{"date":"2024-10-26","close":0.5127609968185425,"adjusted":0.5127609968185425,"volume":703691734,"complete":true},{"date":"2024-10-27","close":0.516381025314331,"adjusted":0.516381025314331,"volume":509849012,"complete":true},{"date":"2024-10-28","close":0.5192270278930664,"adjusted":0.5192270278930664,"volume":837346671,"complete":true},{"date":"2024-10-29","close":0.5279160141944885,"adjusted":0.5279160141944885,"volume":1076280681,"complete":true},{"date":"2024-10-30","close":0.5229740142822266,"adjusted":0.5229740142822266,"volume":900858937,"complete":true},{"date":"2024-10-31","close":0.5092369914054871,"adjusted":0.5092369914054871,"volume":1015745412,"complete":true},{"date":"2024-11-01","close":0.5128679871559143,"adjusted":0.5128679871559143,"volume":1284409586,"complete":true},{"date":"2024-11-02","close":0.509850025177002,"adjusted":0.509850025177002,"volume":527041359,"complete":true},{"date":"2024-11-03","close":0.5029309988021851,"adjusted":0.5029309988021851,"volume":940842891,"complete":true},{"date":"2024-11-04","close":0.5032259821891785,"adjusted":0.5032259821891785,"volume":1025432948,"complete":true},{"date":"2024-11-05","close":0.5140290260314941,"adjusted":0.5140290260314941,"volume":1027346174,"complete":true},{"date":"2024-11-06","close":0.5424270033836365,"adjusted":0.5424270033836365,"volume":2211008426,"complete":true},{"date":"2024-11-07","close":0.5547320246696472,"adjusted":0.5547320246696472,"volume":1889112043,"complete":true},{"date":"2024-11-08","close":0.554078996181488,"adjusted":0.554078996181488,"volume":1498480370,"complete":true},{"date":"2024-11-09","close":0.559486985206604,"adjusted":0.559486985206604,"volume":1238578019,"complete":true},{"date":"2024-11-10","close":0.589381992816925,"adjusted":0.589381992816925,"volume":4198897125,"complete":true},{"date":"2024-11-11","close":0.6204670071601868,"adjusted":0.6204670071601868,"volume":4066959667,"complete":true},{"date":"2024-11-12","close":0.7076990008354187,"adjusted":0.7076990008354187,"volume":11156505329,"complete":true},{"date":"2024-11-13","close":0.6902880072593689,"adjusted":0.6902880072593689,"volume":7773620799,"complete":true},{"date":"2024-11-14","close":0.7730069756507874,"adjusted":0.7730069756507874,"volume":9458526339,"complete":true},{"date":"2024-11-15","close":0.8920909762382507,"adjusted":0.8920909762382507,"volume":11738281623,"complete":true},{"date":"2024-11-16","close":1.119089961051941,"adjusted":1.119089961051941,"volume":22568823580,"complete":true},{"date":"2024-11-17","close":1.0543349981307983,"adjusted":1.0543349981307983,"volume":12066098151,"complete":true},{"date":"2024-11-18","close":1.1179360151290894,"adjusted":1.1179360151290894,"volume":9978319005,"complete":true},{"date":"2024-11-19","close":1.1019469499588013,"adjusted":1.1019469499588013,"volume":5884163705,"complete":true},{"date":"2024-11-20","close":1.102301001548767,"adjusted":1.102301001548767,"volume":6409028714,"complete":true},{"date":"2024-11-21","close":1.2503520250320435,"adjusted":1.2503520250320435,"volume":10451562188,"complete":true},{"date":"2024-11-22","close":1.4690190553665161,"adjusted":1.4690190553665161,"volume":19984456169,"complete":true},{"date":"2024-11-23","close":1.469007968902588,"adjusted":1.469007968902588,"volume":15468388183,"complete":true},{"date":"2024-11-24","close":1.4324109554290771,"adjusted":1.4324109554290771,"volume":11863424377,"complete":true},{"date":"2024-11-25","close":1.415423035621643,"adjusted":1.415423035621643,"volume":11517571350,"complete":true},{"date":"2024-11-26","close":1.4013229608535767,"adjusted":1.4013229608535767,"volume":9378581138,"complete":true},{"date":"2024-11-27","close":1.4728120565414429,"adjusted":1.4728120565414429,"volume":7766481602,"complete":true},{"date":"2024-11-28","close":1.5413429737091064,"adjusted":1.5413429737091064,"volume":5820667101,"complete":true},{"date":"2024-11-29","close":1.7967309951782227,"adjusted":1.7967309951782227,"volume":14734827154,"complete":true},{"date":"2024-11-30","close":1.94412100315094,"adjusted":1.94412100315094,"volume":16537204319,"complete":true},{"date":"2024-12-01","close":2.320223093032837,"adjusted":2.320223093032837,"volume":18321198113,"complete":true},{"date":"2024-12-02","close":2.7138049602508545,"adjusted":2.7138049602508545,"volume":51723383809,"complete":true},{"date":"2024-12-03","close":2.525527000427246,"adjusted":2.525527000427246,"volume":43498034453,"complete":true},{"date":"2024-12-04","close":2.3544440269470215,"adjusted":2.3544440269470215,"volume":22033216003,"complete":true},{"date":"2024-12-05","close":2.295206069946289,"adjusted":2.295206069946289,"volume":21253973296,"complete":true},{"date":"2024-12-06","close":2.424736976623535,"adjusted":2.424736976623535,"volume":13380810341,"complete":true},{"date":"2024-12-07","close":2.616624116897583,"adjusted":2.616624116897583,"volume":12359080774,"complete":true},{"date":"2024-12-08","close":2.6083478927612305,"adjusted":2.6083478927612305,"volume":10558694953,"complete":true},{"date":"2024-12-09","close":2.218951940536499,"adjusted":2.218951940536499,"volume":19372805327,"complete":true},{"date":"2024-12-10","close":2.3691599369049072,"adjusted":2.3691599369049072,"volume":26630797341,"complete":true},{"date":"2024-12-11","close":2.4000699520111084,"adjusted":2.4000699520111084,"volume":14234882608,"complete":true},{"date":"2024-12-12","close":2.3427700996398926,"adjusted":2.3427700996398926,"volume":10907030447,"complete":true},{"date":"2024-12-13","close":2.421319007873535,"adjusted":2.421319007873535,"volume":9425468612,"complete":true},{"date":"2024-12-14","close":2.398705005645752,"adjusted":2.398705005645752,"volume":7815885534,"complete":true},{"date":"2024-12-15","close":2.4469499588012695,"adjusted":2.4469499588012695,"volume":6045150094,"complete":true},{"date":"2024-12-16","close":2.4886579513549805,"adjusted":2.4886579513549805,"volume":12061755485,"complete":true},{"date":"2024-12-17","close":2.565190076828003,"adjusted":2.565190076828003,"volume":17019845093,"complete":true},{"date":"2024-12-18","close":2.3033180236816406,"adjusted":2.3033180236816406,"volume":19855585018,"complete":true},{"date":"2024-12-19","close":2.2488911151885986,"adjusted":2.2488911151885986,"volume":23020304511,"complete":true},{"date":"2024-12-20","close":2.276885986328125,"adjusted":2.276885986328125,"volume":26858734292,"complete":true},{"date":"2024-12-21","close":2.238111972808838,"adjusted":2.238111972808838,"volume":14987697762,"complete":true},{"date":"2024-12-22","close":2.1993319988250732,"adjusted":2.1993319988250732,"volume":11275662705,"complete":true},{"date":"2024-12-23","close":2.2572619915008545,"adjusted":2.2572619915008545,"volume":10144129668,"complete":true},{"date":"2024-12-24","close":2.3246240615844727,"adjusted":2.3246240615844727,"volume":5976090472,"complete":true},{"date":"2024-12-25","close":2.2959699630737305,"adjusted":2.2959699630737305,"volume":3967858677,"complete":true},{"date":"2024-12-26","close":2.154339075088501,"adjusted":2.154339075088501,"volume":5466927247,"complete":true},{"date":"2024-12-27","close":2.1416499614715576,"adjusted":2.1416499614715576,"volume":5426840159,"complete":true},{"date":"2024-12-28","close":2.180824041366577,"adjusted":2.180824041366577,"volume":2759395789,"complete":true},{"date":"2024-12-29","close":2.093179941177368,"adjusted":2.093179941177368,"volume":3053146362,"complete":true},{"date":"2024-12-30","close":2.0575709342956543,"adjusted":2.0575709342956543,"volume":6671570513,"complete":true},{"date":"2024-12-31","close":2.0801279544830322,"adjusted":2.0801279544830322,"volume":4725443244,"complete":true},{"date":"2025-01-01","close":2.322340965270996,"adjusted":2.322340965270996,"volume":7677226237,"complete":true},{"date":"2025-01-02","close":2.403369903564453,"adjusted":2.403369903564453,"volume":8345904442,"complete":true},{"date":"2025-01-03","close":2.4528961181640625,"adjusted":2.4528961181640625,"volume":5804528036,"complete":true},{"date":"2025-01-04","close":2.4195950031280518,"adjusted":2.4195950031280518,"volume":4395986073,"complete":true},{"date":"2025-01-05","close":2.3997271060943604,"adjusted":2.3997271060943604,"volume":4125625773,"complete":true},{"date":"2025-01-06","close":2.418807029724121,"adjusted":2.418807029724121,"volume":4383804466,"complete":true},{"date":"2025-01-07","close":2.2723500728607178,"adjusted":2.2723500728607178,"volume":7375576966,"complete":true},{"date":"2025-01-08","close":2.375304937362671,"adjusted":2.375304937362671,"volume":8537147723,"complete":true},{"date":"2025-01-09","close":2.275212049484253,"adjusted":2.275212049484253,"volume":6033281189,"complete":true},{"date":"2025-01-10","close":2.343251943588257,"adjusted":2.343251943588257,"volume":5315424125,"complete":true},{"date":"2025-01-11","close":2.576770067214966,"adjusted":2.576770067214966,"volume":7962865928,"complete":true},{"date":"2025-01-12","close":2.5063140392303467,"adjusted":2.5063140392303467,"volume":5572029190,"complete":true},{"date":"2025-01-13","close":2.522934913635254,"adjusted":2.522934913635254,"volume":10540895915,"complete":true},{"date":"2025-01-14","close":2.669132947921753,"adjusted":2.669132947921753,"volume":8454377085,"complete":true},{"date":"2025-01-15","close":3.155057907104492,"adjusted":3.155057907104492,"volume":22195175230,"complete":true},{"date":"2025-01-16","close":3.245539903640747,"adjusted":3.245539903640747,"volume":26379764731,"complete":true},{"date":"2025-01-17","close":3.2986350059509277,"adjusted":3.2986350059509277,"volume":13511699686,"complete":true},{"date":"2025-01-18","close":3.2740190029144287,"adjusted":3.2740190029144287,"volume":11851170238,"complete":true},{"date":"2025-01-19","close":2.954716920852661,"adjusted":2.954716920852661,"volume":14986676962,"complete":true},{"date":"2025-01-20","close":3.09983491897583,"adjusted":3.09983491897583,"volume":21508103946,"complete":true},{"date":"2025-01-21","close":3.1693999767303467,"adjusted":3.1693999767303467,"volume":10358506190,"complete":true},{"date":"2025-01-22","close":3.171104907989502,"adjusted":3.171104907989502,"volume":8091948884,"complete":true},{"date":"2025-01-23","close":3.1198909282684326,"adjusted":3.1198909282684326,"volume":8450732276,"complete":true},{"date":"2025-01-24","close":3.103482961654663,"adjusted":3.103482961654663,"volume":6847580394,"complete":true},{"date":"2025-01-25","close":3.109705924987793,"adjusted":3.109705924987793,"volume":3304586596,"complete":true},{"date":"2025-01-26","close":3.0262279510498047,"adjusted":3.0262279510498047,"volume":3480601702,"complete":true},{"date":"2025-01-27","close":3.053184986114502,"adjusted":3.053184986114502,"volume":15974106216,"complete":true},{"date":"2025-01-28","close":3.06112003326416,"adjusted":3.06112003326416,"volume":9497347683,"complete":true},{"date":"2025-01-29","close":3.068294048309326,"adjusted":3.068294048309326,"volume":6882287654,"complete":true},{"date":"2025-01-30","close":3.1310689449310303,"adjusted":3.1310689449310303,"volume":4868674752,"complete":true},{"date":"2025-01-31","close":3.0354199409484863,"adjusted":3.0354199409484863,"volume":4520254155,"complete":true},{"date":"2025-02-01","close":2.8844690322875977,"adjusted":2.8844690322875977,"volume":4886927800,"complete":true},{"date":"2025-02-02","close":2.5797948837280273,"adjusted":2.5797948837280273,"volume":15654662798,"complete":true},{"date":"2025-02-03","close":2.7011559009552,"adjusted":2.7011559009552,"volume":36745099581,"complete":true},{"date":"2025-02-04","close":2.5354249477386475,"adjusted":2.5354249477386475,"volume":14154535566,"complete":true},{"date":"2025-02-05","close":2.382314920425415,"adjusted":2.382314920425415,"volume":7724989243,"complete":true},{"date":"2025-02-06","close":2.3268799781799316,"adjusted":2.3268799781799316,"volume":7292152784,"complete":true},{"date":"2025-02-07","close":2.393583059310913,"adjusted":2.393583059310913,"volume":9288664505,"complete":true},{"date":"2025-02-08","close":2.4243760108947754,"adjusted":2.4243760108947754,"volume":3995500228,"complete":true},{"date":"2025-02-09","close":2.396939992904663,"adjusted":2.396939992904663,"volume":4806376236,"complete":true},{"date":"2025-02-10","close":2.422696113586426,"adjusted":2.422696113586426,"volume":4740495321,"complete":true},{"date":"2025-02-11","close":2.4142160415649414,"adjusted":2.4142160415649414,"volume":5368991525,"complete":true},{"date":"2025-02-12","close":2.472835063934326,"adjusted":2.472835063934326,"volume":5462469809,"complete":true},{"date":"2025-02-13","close":2.5625150203704834,"adjusted":2.5625150203704834,"volume":5041669574,"complete":true},{"date":"2025-02-14","close":2.7401959896087646,"adjusted":2.7401959896087646,"volume":8841598608,"complete":true},{"date":"2025-02-15","close":2.76157808303833,"adjusted":2.76157808303833,"volume":4633704309,"complete":true},{"date":"2025-02-16","close":2.7278249263763428,"adjusted":2.7278249263763428,"volume":3431117272,"complete":true},{"date":"2025-02-17","close":2.658273935317993,"adjusted":2.658273935317993,"volume":4782836287,"complete":true},{"date":"2025-02-18","close":2.558877944946289,"adjusted":2.558877944946289,"volume":5357974219,"complete":true},{"date":"2025-02-19","close":2.7408010959625244,"adjusted":2.7408010959625244,"volume":5175151198,"complete":true},{"date":"2025-02-20","close":2.6908280849456787,"adjusted":2.6908280849456787,"volume":4310522382,"complete":true},{"date":"2025-02-21","close":2.5701398849487305,"adjusted":2.5701398849487305,"volume":5895816750,"complete":true},{"date":"2025-02-22","close":2.5757060050964355,"adjusted":2.5757060050964355,"volume":2384435690,"complete":true},{"date":"2025-02-23","close":2.5770199298858643,"adjusted":2.5770199298858643,"volume":2469949788,"complete":true},{"date":"2025-02-24","close":2.2779290676116943,"adjusted":2.2779290676116943,"volume":7075894526,"complete":true},{"date":"2025-02-25","close":2.3207170963287354,"adjusted":2.3207170963287354,"volume":13317860642,"complete":true},{"date":"2025-02-26","close":2.1924350261688232,"adjusted":2.1924350261688232,"volume":6752125996,"complete":true},{"date":"2025-02-27","close":2.198647975921631,"adjusted":2.198647975921631,"volume":4837539998,"complete":true},{"date":"2025-02-28","close":2.145595073699951,"adjusted":2.145595073699951,"volume":8544047699,"complete":true},{"date":"2025-03-01","close":2.190603017807007,"adjusted":2.190603017807007,"volume":3300928949,"complete":true},{"date":"2025-03-02","close":2.9369421005249023,"adjusted":2.9369421005249023,"volume":17441097426,"complete":true},{"date":"2025-03-03","close":2.385741949081421,"adjusted":2.385741949081421,"volume":14497390960,"complete":true},{"date":"2025-03-04","close":2.455146074295044,"adjusted":2.455146074295044,"volume":11265947031,"complete":true},{"date":"2025-03-05","close":2.500509023666382,"adjusted":2.500509023666382,"volume":6075953089,"complete":true},{"date":"2025-03-06","close":2.601728916168213,"adjusted":2.601728916168213,"volume":6907451109,"complete":true},{"date":"2025-03-07","close":2.3816239833831787,"adjusted":2.3816239833831787,"volume":9796404399,"complete":true},{"date":"2025-03-08","close":2.323438882827759,"adjusted":2.323438882827759,"volume":3722945467,"complete":true},{"date":"2025-03-09","close":2.1345760822296143,"adjusted":2.1345760822296143,"volume":6156171771,"complete":true},{"date":"2025-03-10","close":2.018294095993042,"adjusted":2.018294095993042,"volume":8000109431,"complete":true},{"date":"2025-03-11","close":2.1669158935546875,"adjusted":2.1669158935546875,"volume":8214014406,"complete":true},{"date":"2025-03-12","close":2.240755081176758,"adjusted":2.240755081176758,"volume":6420912776,"complete":true},{"date":"2025-03-13","close":2.2510080337524414,"adjusted":2.2510080337524414,"volume":5570837343,"complete":true},{"date":"2025-03-14","close":2.356442928314209,"adjusted":2.356442928314209,"volume":4318754070,"complete":true},{"date":"2025-03-15","close":2.393238067626953,"adjusted":2.393238067626953,"volume":3638758922,"complete":true},{"date":"2025-03-16","close":2.2978670597076416,"adjusted":2.2978670597076416,"volume":3890457149,"complete":true},{"date":"2025-03-17","close":2.3406379222869873,"adjusted":2.3406379222869873,"volume":3457455337,"complete":true},{"date":"2025-03-18","close":2.2869598865509033,"adjusted":2.2869598865509033,"volume":3485953021,"complete":true},{"date":"2025-03-19","close":2.5458409786224365,"adjusted":2.5458409786224365,"volume":9591487009,"complete":true},{"date":"2025-03-20","close":2.434674024581909,"adjusted":2.434674024581909,"volume":4976516822,"complete":true},{"date":"2025-03-21","close":2.3792779445648193,"adjusted":2.3792779445648193,"volume":3433230669,"complete":true},{"date":"2025-03-22","close":2.369823932647705,"adjusted":2.369823932647705,"volume":1778187863,"complete":true},{"date":"2025-03-23","close":2.435492992401123,"adjusted":2.435492992401123,"volume":2107624036,"complete":true},{"date":"2025-03-24","close":2.448162078857422,"adjusted":2.448162078857422,"volume":3272338535,"complete":true},{"date":"2025-03-25","close":2.451349973678589,"adjusted":2.451349973678589,"volume":2722132222,"complete":true},{"date":"2025-03-26","close":2.349087953567505,"adjusted":2.349087953567505,"volume":3341723418,"complete":true},{"date":"2025-03-27","close":2.3382740020751953,"adjusted":2.3382740020751953,"volume":2687267004,"complete":true},{"date":"2025-03-28","close":2.204137086868286,"adjusted":2.204137086868286,"volume":4373544995,"complete":true},{"date":"2025-03-29","close":2.139949083328247,"adjusted":2.139949083328247,"volume":3914811653,"complete":true},{"date":"2025-03-30","close":2.1361429691314697,"adjusted":2.1361429691314697,"volume":2826918737,"complete":true},{"date":"2025-03-31","close":2.0898969173431396,"adjusted":2.0898969173431396,"volume":4506662719,"complete":true},{"date":"2025-04-01","close":2.139611005783081,"adjusted":2.139611005783081,"volume":4034254494,"complete":true},{"date":"2025-04-02","close":2.025067090988159,"adjusted":2.025067090988159,"volume":5687620993,"complete":true},{"date":"2025-04-03","close":2.062467098236084,"adjusted":2.062467098236084,"volume":5385004807,"complete":true},{"date":"2025-04-04","close":2.128959894180298,"adjusted":2.128959894180298,"volume":5503342771,"complete":true},{"date":"2025-04-05","close":2.143731117248535,"adjusted":2.143731117248535,"volume":2089759530,"complete":true},{"date":"2025-04-06","close":1.917894959449768,"adjusted":1.917894959449768,"volume":5158671865,"complete":true},{"date":"2025-04-07","close":1.8977539539337158,"adjusted":1.8977539539337158,"volume":14383598177,"complete":true},{"date":"2025-04-08","close":1.7945679426193237,"adjusted":1.7945679426193237,"volume":6468324898,"complete":true},{"date":"2025-04-09","close":2.0517380237579346,"adjusted":2.0517380237579346,"volume":9381130206,"complete":true},{"date":"2025-04-10","close":1.9664820432662964,"adjusted":1.9664820432662964,"volume":4463765886,"complete":true},{"date":"2025-04-11","close":2.0238869190216064,"adjusted":2.0238869190216064,"volume":3459211572,"complete":true},{"date":"2025-04-12","close":2.1586201190948486,"adjusted":2.1586201190948486,"volume":3429390186,"complete":true},{"date":"2025-04-13","close":2.120198965072632,"adjusted":2.120198965072632,"volume":4220100049,"complete":true},{"date":"2025-04-14","close":2.12675404548645,"adjusted":2.12675404548645,"volume":3284127480,"complete":true},{"date":"2025-04-15","close":2.0885488986968994,"adjusted":2.0885488986968994,"volume":2948485956,"complete":true},{"date":"2025-04-16","close":2.0832419395446777,"adjusted":2.0832419395446777,"volume":3572242595,"complete":true},{"date":"2025-04-17","close":2.0664150714874268,"adjusted":2.0664150714874268,"volume":2467503712,"complete":true},{"date":"2025-04-18","close":2.0635271072387695,"adjusted":2.0635271072387695,"volume":1886497381,"complete":true},{"date":"2025-04-19","close":2.08732008934021,"adjusted":2.08732008934021,"volume":1445648293,"complete":true},{"date":"2025-04-20","close":2.0770010948181152,"adjusted":2.0770010948181152,"volume":1733159089,"complete":true},{"date":"2025-04-21","close":2.085515022277832,"adjusted":2.085515022277832,"volume":2746051225,"complete":true},{"date":"2025-04-22","close":2.215472936630249,"adjusted":2.215472936630249,"volume":4054022421,"complete":true},{"date":"2025-04-23","close":2.217355966567993,"adjusted":2.217355966567993,"volume":5013426739,"complete":true},{"date":"2025-04-24","close":2.2045440673828125,"adjusted":2.2045440673828125,"volume":4208222195,"complete":true},{"date":"2025-04-25","close":2.183053970336914,"adjusted":2.183053970336914,"volume":3279550205,"complete":true},{"date":"2025-04-26","close":2.1931889057159424,"adjusted":2.1931889057159424,"volume":2524845629,"complete":true},{"date":"2025-04-27","close":2.256237030029297,"adjusted":2.256237030029297,"volume":3776527779,"complete":true},{"date":"2025-04-28","close":2.295137882232666,"adjusted":2.295137882232666,"volume":4354002634,"complete":true},{"date":"2025-04-29","close":2.2408010959625244,"adjusted":2.2408010959625244,"volume":2889426361,"complete":true},{"date":"2025-04-30","close":2.191556930541992,"adjusted":2.191556930541992,"volume":3691303521,"complete":true},{"date":"2025-05-01","close":2.2141621112823486,"adjusted":2.2141621112823486,"volume":2221046439,"complete":true},{"date":"2025-05-02","close":2.2098309993743896,"adjusted":2.2098309993743896,"volume":2148434217,"complete":true},{"date":"2025-05-03","close":2.1883668899536133,"adjusted":2.1883668899536133,"volume":1427745527,"complete":true},{"date":"2025-05-04","close":2.157794952392578,"adjusted":2.157794952392578,"volume":1606676574,"complete":true},{"date":"2025-05-05","close":2.1356089115142822,"adjusted":2.1356089115142822,"volume":2518838395,"complete":true},{"date":"2025-05-06","close":2.1554300785064697,"adjusted":2.1554300785064697,"volume":2458675034,"complete":true},{"date":"2025-05-07","close":2.126171112060547,"adjusted":2.126171112060547,"volume":3808556620,"complete":true},{"date":"2025-05-08","close":2.323184013366699,"adjusted":2.323184013366699,"volume":4714441484,"complete":true},{"date":"2025-05-09","close":2.3446710109710693,"adjusted":2.3446710109710693,"volume":5991870742,"complete":true},{"date":"2025-05-10","close":2.4720299243927,"adjusted":2.4720299243927,"volume":4373016278,"complete":true},{"date":"2025-05-11","close":2.3665249347686768,"adjusted":2.3665249347686768,"volume":3965697853,"complete":true},{"date":"2025-05-12","close":2.54463791847229,"adjusted":2.54463791847229,"volume":10613122884,"complete":true},{"date":"2025-05-13","close":2.586548089981079,"adjusted":2.586548089981079,"volume":6176519868,"complete":true},{"date":"2025-05-14","close":2.5527029037475586,"adjusted":2.5527029037475586,"volume":4955686643,"complete":true},{"date":"2025-05-15","close":2.3803670406341553,"adjusted":2.3803670406341553,"volume":5374268326,"complete":true},{"date":"2025-05-16","close":2.38098406791687,"adjusted":2.38098406791687,"volume":3792750565,"complete":true},{"date":"2025-05-17","close":2.3543639183044434,"adjusted":2.3543639183044434,"volume":3022317383,"complete":true},{"date":"2025-05-18","close":2.434170961380005,"adjusted":2.434170961380005,"volume":2943528946,"complete":true},{"date":"2025-05-19","close":2.3813788890838623,"adjusted":2.3813788890838623,"volume":3735931351,"complete":true},{"date":"2025-05-20","close":2.356755018234253,"adjusted":2.356755018234253,"volume":2990978075,"complete":true},{"date":"2025-05-21","close":2.398926019668579,"adjusted":2.398926019668579,"volume":3837944483,"complete":true},{"date":"2025-05-22","close":2.429795026779175,"adjusted":2.429795026779175,"volume":3399409382,"complete":true},{"date":"2025-05-23","close":2.294321060180664,"adjusted":2.294321060180664,"volume":4394718207,"complete":true},{"date":"2025-05-24","close":2.3328700065612793,"adjusted":2.3328700065612793,"volume":1496547562,"complete":true},{"date":"2025-05-25","close":2.342974901199341,"adjusted":2.342974901199341,"volume":2117325121,"complete":true},{"date":"2025-05-26","close":2.3106610774993896,"adjusted":2.3106610774993896,"volume":1930678300,"complete":true},{"date":"2025-05-27","close":2.318671941757202,"adjusted":2.318671941757202,"volume":2373797283,"complete":true},{"date":"2025-05-28","close":2.2742528915405273,"adjusted":2.2742528915405273,"volume":2373668637,"complete":true},{"date":"2025-05-29","close":2.244246006011963,"adjusted":2.244246006011963,"volume":2465662898,"complete":true},{"date":"2025-05-30","close":2.138633966445923,"adjusted":2.138633966445923,"volume":3891788509,"complete":true},{"date":"2025-05-31","close":2.1750600337982178,"adjusted":2.1750600337982178,"volume":2684904446,"complete":true},{"date":"2025-06-01","close":2.1791839599609375,"adjusted":2.1791839599609375,"volume":1763611233,"complete":true},{"date":"2025-06-02","close":2.1977550983428955,"adjusted":2.1977550983428955,"volume":2150527408,"complete":true},{"date":"2025-06-03","close":2.2468440532684326,"adjusted":2.2468440532684326,"volume":2528637429,"complete":true},{"date":"2025-06-04","close":2.202310085296631,"adjusted":2.202310085296631,"volume":2010134792,"complete":true},{"date":"2025-06-05","close":2.0976340770721436,"adjusted":2.0976340770721436,"volume":3283496875,"complete":true},{"date":"2025-06-06","close":2.1624059677124023,"adjusted":2.1624059677124023,"volume":2160226661,"complete":true},{"date":"2025-06-07","close":2.1785459518432617,"adjusted":2.1785459518432617,"volume":1225984728,"complete":true},{"date":"2025-06-08","close":2.2654950618743896,"adjusted":2.2654950618743896,"volume":2668252038,"complete":true},{"date":"2025-06-09","close":2.3203749656677246,"adjusted":2.3203749656677246,"volume":2876210477,"complete":true},{"date":"2025-06-10","close":2.3052849769592285,"adjusted":2.3052849769592285,"volume":2753743744,"complete":true},{"date":"2025-06-11","close":2.2708730697631836,"adjusted":2.2708730697631836,"volume":3016488242,"complete":true},{"date":"2025-06-12","close":2.1947689056396484,"adjusted":2.1947689056396484,"volume":2658926570,"complete":true},{"date":"2025-06-13","close":2.1490299701690674,"adjusted":2.1490299701690674,"volume":4448865758,"complete":true},{"date":"2025-06-14","close":2.1414060592651367,"adjusted":2.1414060592651367,"volume":2001104713,"complete":true},{"date":"2025-06-15","close":2.1671769618988037,"adjusted":2.1671769618988037,"volume":1527791412,"complete":true},{"date":"2025-06-16","close":2.241771936416626,"adjusted":2.241771936416626,"volume":4685110426,"complete":true},{"date":"2025-06-17","close":2.1607139110565186,"adjusted":2.1607139110565186,"volume":3965189619,"complete":true},{"date":"2025-06-18","close":2.1696650981903076,"adjusted":2.1696650981903076,"volume":2800813549,"complete":true},{"date":"2025-06-19","close":2.165937900543213,"adjusted":2.165937900543213,"volume":1758762458,"complete":true},{"date":"2025-06-20","close":2.120347023010254,"adjusted":2.120347023010254,"volume":2626675896,"complete":true},{"date":"2025-06-21","close":2.057558059692383,"adjusted":2.057558059692383,"volume":2455229797,"complete":true},{"date":"2025-06-22","close":2.0140280723571777,"adjusted":2.0140280723571777,"volume":5108058032,"complete":true},{"date":"2025-06-23","close":2.166309118270874,"adjusted":2.166309118270874,"volume":4568812691,"complete":true},{"date":"2025-06-24","close":2.1908159255981445,"adjusted":2.1908159255981445,"volume":3574001224,"complete":true},{"date":"2025-06-25","close":2.1858720779418945,"adjusted":2.1858720779418945,"volume":2632853074,"complete":true},{"date":"2025-06-26","close":2.1058549880981445,"adjusted":2.1058549880981445,"volume":3042625706,"complete":true},{"date":"2025-06-27","close":2.1426188945770264,"adjusted":2.1426188945770264,"volume":3072597387,"complete":true},{"date":"2025-06-28","close":2.1860439777374268,"adjusted":2.1860439777374268,"volume":2047303025,"complete":true},{"date":"2025-06-29","close":2.2070729732513428,"adjusted":2.2070729732513428,"volume":1525772808,"complete":true},{"date":"2025-06-30","close":2.2387499809265137,"adjusted":2.2387499809265137,"volume":3788425438,"complete":true},{"date":"2025-07-01","close":2.1721949577331543,"adjusted":2.1721949577331543,"volume":3188065836,"complete":true},{"date":"2025-07-02","close":2.233768939971924,"adjusted":2.233768939971924,"volume":3852349881,"complete":true},{"date":"2025-07-03","close":2.257658004760742,"adjusted":2.257658004760742,"volume":3715918884,"complete":true},{"date":"2025-07-04","close":2.2211389541625977,"adjusted":2.2211389541625977,"volume":2085461653,"complete":true},{"date":"2025-07-05","close":2.218522071838379,"adjusted":2.218522071838379,"volume":1176056923,"complete":true},{"date":"2025-07-06","close":2.272541046142578,"adjusted":2.272541046142578,"volume":2494482032,"complete":true},{"date":"2025-07-07","close":2.274077892303467,"adjusted":2.274077892303467,"volume":4447363877,"complete":true},{"date":"2025-07-08","close":2.3112339973449707,"adjusted":2.3112339973449707,"volume":3096977787,"complete":true},{"date":"2025-07-09","close":2.4056360721588135,"adjusted":2.4056360721588135,"volume":5095934679,"complete":true},{"date":"2025-07-10","close":2.5466830730438232,"adjusted":2.5466830730438232,"volume":6049788225,"complete":true},{"date":"2025-07-11","close":2.7348639965057373,"adjusted":2.7348639965057373,"volume":15789098843,"complete":true},{"date":"2025-07-12","close":2.737636089324951,"adjusted":2.737636089324951,"volume":8647115362,"complete":true},{"date":"2025-07-13","close":2.8359410762786865,"adjusted":2.8359410762786865,"volume":7159804375,"complete":true},{"date":"2025-07-14","close":2.954977035522461,"adjusted":2.954977035522461,"volume":12393161327,"complete":true},{"date":"2025-07-15","close":2.918951988220215,"adjusted":2.918951988220215,"volume":8879749638,"complete":true},{"date":"2025-07-16","close":3.041404962539673,"adjusted":3.041404962539673,"volume":8884765458,"complete":true},{"date":"2025-07-17","close":3.495129108428955,"adjusted":3.495129108428955,"volume":19109831396,"complete":true},{"date":"2025-07-18","close":3.4182119369506836,"adjusted":3.4182119369506836,"volume":18226483531,"complete":true},{"date":"2025-07-19","close":3.429405927658081,"adjusted":3.429405927658081,"volume":6728548741,"complete":true},{"date":"2025-07-20","close":3.459528923034668,"adjusted":3.459528923034668,"volume":8763366578,"complete":true},{"date":"2025-07-21","close":3.55576491355896,"adjusted":3.55576491355896,"volume":9514968528,"complete":true},{"date":"2025-07-22","close":3.551676034927368,"adjusted":3.551676034927368,"volume":8927291368,"complete":true},{"date":"2025-07-23","close":3.1849300861358643,"adjusted":3.1849300861358643,"volume":13463451823,"complete":true},{"date":"2025-07-24","close":3.143894910812378,"adjusted":3.143894910812378,"volume":12401558966,"complete":true},{"date":"2025-07-25","close":3.1417200565338135,"adjusted":3.1417200565338135,"volume":8709196636,"complete":true},{"date":"2025-07-26","close":3.167534112930298,"adjusted":3.167534112930298,"volume":4116974190,"complete":true},{"date":"2025-07-27","close":3.2412819862365723,"adjusted":3.2412819862365723,"volume":5026533835,"complete":true},{"date":"2025-07-28","close":3.11584210395813,"adjusted":3.11584210395813,"volume":8060553540,"complete":true},{"date":"2025-07-29","close":3.1284310817718506,"adjusted":3.1284310817718506,"volume":6224568345,"complete":true},{"date":"2025-07-30","close":3.0983760356903076,"adjusted":3.0983760356903076,"volume":6525487340,"complete":true},{"date":"2025-07-31","close":3.025170087814331,"adjusted":3.025170087814331,"volume":5429993622,"complete":true},{"date":"2025-08-01","close":2.96459698677063,"adjusted":2.96459698677063,"volume":9496832986,"complete":true},{"date":"2025-08-02","close":2.766371965408325,"adjusted":2.766371965408325,"volume":6806946397,"complete":true},{"date":"2025-08-03","close":2.9495439529418945,"adjusted":2.9495439529418945,"volume":5493336229,"complete":true},{"date":"2025-08-04","close":3.072809934616089,"adjusted":3.072809934616089,"volume":6105465016,"complete":true},{"date":"2025-08-05","close":2.963747978210449,"adjusted":2.963747978210449,"volume":5761767874,"complete":true},{"date":"2025-08-06","close":2.9918880462646484,"adjusted":2.9918880462646484,"volume":4694230831,"complete":true},{"date":"2025-08-07","close":3.3182079792022705,"adjusted":3.3182079792022705,"volume":8073584245,"complete":true},{"date":"2025-08-08","close":3.2871201038360596,"adjusted":3.2871201038360596,"volume":10725932348,"complete":true},{"date":"2025-08-09","close":3.2278831005096436,"adjusted":3.2278831005096436,"volume":5751246666,"complete":true},{"date":"2025-08-10","close":3.1878559589385986,"adjusted":3.1878559589385986,"volume":5480657770,"complete":true},{"date":"2025-08-11","close":3.134514093399048,"adjusted":3.134514093399048,"volume":8655881431,"complete":true},{"date":"2025-08-12","close":3.2665059566497803,"adjusted":3.2665059566497803,"volume":8909122577,"complete":true},{"date":"2025-08-13","close":3.2805910110473633,"adjusted":3.2805910110473633,"volume":8866523352,"complete":true},{"date":"2025-08-14","close":3.083522081375122,"adjusted":3.083522081375122,"volume":12234770540,"complete":true},{"date":"2025-08-15","close":3.078666925430298,"adjusted":3.078666925430298,"volume":7119201345,"complete":true},{"date":"2025-08-16","close":3.108139991760254,"adjusted":3.108139991760254,"volume":4171845770,"complete":true},{"date":"2025-08-17","close":3.089040994644165,"adjusted":3.089040994644165,"volume":3705547889,"complete":true},{"date":"2025-08-18","close":3.0614829063415527,"adjusted":3.0614829063415527,"volume":8082538521,"complete":true},{"date":"2025-08-19","close":2.852924108505249,"adjusted":2.852924108505249,"volume":7026863070,"complete":true},{"date":"2025-08-20","close":2.950748920440674,"adjusted":2.950748920440674,"volume":7007191461,"complete":true},{"date":"2025-08-21","close":2.8504741191864014,"adjusted":2.8504741191864014,"volume":4660595472,"complete":true},{"date":"2025-08-22","close":3.075773000717163,"adjusted":3.075773000717163,"volume":10060500291,"complete":true},{"date":"2025-08-23","close":3.0462141036987305,"adjusted":3.0462141036987305,"volume":4711873113,"complete":true},{"date":"2025-08-24","close":3.0258688926696777,"adjusted":3.0258688926696777,"volume":6414069609,"complete":true},{"date":"2025-08-25","close":2.861272096633911,"adjusted":2.861272096633911,"volume":7446594518,"complete":true},{"date":"2025-08-26","close":3.0122179985046387,"adjusted":3.0122179985046387,"volume":7015039498,"complete":true},{"date":"2025-08-27","close":2.966618061065674,"adjusted":2.966618061065674,"volume":6656258780,"complete":true},{"date":"2025-08-28","close":2.967094898223877,"adjusted":2.967094898223877,"volume":5961279099,"complete":true},{"date":"2025-08-29","close":2.8219571113586426,"adjusted":2.8219571113586426,"volume":8455152430,"complete":true},{"date":"2025-08-30","close":2.818186044692993,"adjusted":2.818186044692993,"volume":3786859473,"complete":true},{"date":"2025-08-31","close":2.7766408920288086,"adjusted":2.7766408920288086,"volume":3292986154,"complete":true},{"date":"2025-09-01","close":2.753695011138916,"adjusted":2.753695011138916,"volume":8041446525,"complete":true},{"date":"2025-09-02","close":2.861859083175659,"adjusted":2.861859083175659,"volume":7493678799,"complete":true},{"date":"2025-09-03","close":2.8448948860168457,"adjusted":2.8448948860168457,"volume":4435438842,"complete":true},{"date":"2025-09-04","close":2.795828104019165,"adjusted":2.795828104019165,"volume":4856488220,"complete":true},{"date":"2025-09-05","close":2.8162479400634766,"adjusted":2.8162479400634766,"volume":6912100967,"complete":true},{"date":"2025-09-06","close":2.810854911804199,"adjusted":2.810854911804199,"volume":2098512724,"complete":true},{"date":"2025-09-07","close":2.8785619735717773,"adjusted":2.8785619735717773,"volume":3861213414,"complete":true},{"date":"2025-09-08","close":2.9704010486602783,"adjusted":2.9704010486602783,"volume":6130006998,"complete":true},{"date":"2025-09-09","close":2.9466140270233154,"adjusted":2.9466140270233154,"volume":5916483406,"complete":true},{"date":"2025-09-10","close":2.98170804977417,"adjusted":2.98170804977417,"volume":4335352685,"complete":true},{"date":"2025-09-11","close":3.0409340858459473,"adjusted":3.0409340858459473,"volume":5308930163,"complete":true},{"date":"2025-09-12","close":3.1076419353485107,"adjusted":3.1076419353485107,"volume":6243311041,"complete":true},{"date":"2025-09-13","close":3.121467113494873,"adjusted":3.121467113494873,"volume":5576961697,"complete":true},{"date":"2025-09-14","close":3.032525062561035,"adjusted":3.032525062561035,"volume":4780192678,"complete":true},{"date":"2025-09-15","close":2.9971089363098145,"adjusted":2.9971089363098145,"volume":6168345239,"complete":true},{"date":"2025-09-16","close":3.038494110107422,"adjusted":3.038494110107422,"volume":4790701693,"complete":true},{"date":"2025-09-17","close":3.084991931915283,"adjusted":3.084991931915283,"volume":6464944702,"complete":true},{"date":"2025-09-18","close":3.0762689113616943,"adjusted":3.0762689113616943,"volume":6370715154,"complete":true},{"date":"2025-09-19","close":2.991852045059204,"adjusted":2.991852045059204,"volume":5081524032,"complete":true},{"date":"2025-09-20","close":2.97891902923584,"adjusted":2.97891902923584,"volume":3128134656,"complete":true},{"date":"2025-09-21","close":2.9734089374542236,"adjusted":2.9734089374542236,"volume":3006847619,"complete":true},{"date":"2025-09-22","close":2.8530099391937256,"adjusted":2.8530099391937256,"volume":10061060584,"complete":true},{"date":"2025-09-23","close":2.8281569480895996,"adjusted":2.8281569480895996,"volume":5443127217,"complete":true},{"date":"2025-09-24","close":2.928035020828247,"adjusted":2.928035020828247,"volume":6233618625,"complete":true},{"date":"2025-09-25","close":2.742319107055664,"adjusted":2.742319107055664,"volume":9262038626,"complete":true},{"date":"2025-09-26","close":2.7858119010925293,"adjusted":2.7858119010925293,"volume":7991469350,"complete":true},{"date":"2025-09-27","close":2.807734966278076,"adjusted":2.807734966278076,"volume":2924457406,"complete":true},{"date":"2025-09-28","close":2.8665859699249268,"adjusted":2.8665859699249268,"volume":3306243728,"complete":true},{"date":"2025-09-29","close":2.8826920986175537,"adjusted":2.8826920986175537,"volume":5241844741,"complete":true},{"date":"2025-09-30","close":2.846930980682373,"adjusted":2.846930980682373,"volume":4983474471,"complete":true},{"date":"2025-10-01","close":2.9472780227661133,"adjusted":2.9472780227661133,"volume":6320890474,"complete":true},{"date":"2025-10-02","close":3.0393240451812744,"adjusted":3.0393240451812744,"volume":7342967135,"complete":true},{"date":"2025-10-03","close":3.0408809185028076,"adjusted":3.0408809185028076,"volume":6969299806,"complete":true},{"date":"2025-10-04","close":2.969348907470703,"adjusted":2.969348907470703,"volume":4164234298,"complete":true},{"date":"2025-10-05","close":2.9706408977508545,"adjusted":2.9706408977508545,"volume":5535126764,"complete":true},{"date":"2025-10-06","close":2.9907169342041016,"adjusted":2.9907169342041016,"volume":6393948188,"complete":true},{"date":"2025-10-07","close":2.855971097946167,"adjusted":2.855971097946167,"volume":7275425947,"complete":true},{"date":"2025-10-08","close":2.8808040618896484,"adjusted":2.8808040618896484,"volume":4668884369,"complete":true},{"date":"2025-10-09","close":2.8049099445343018,"adjusted":2.8049099445343018,"volume":5640441736,"complete":true},{"date":"2025-10-10","close":2.3585970401763916,"adjusted":2.3585970401763916,"volume":15623107075,"complete":true},{"date":"2025-10-11","close":2.385982036590576,"adjusted":2.385982036590576,"volume":11749648817,"complete":true},{"date":"2025-10-12","close":2.5349578857421875,"adjusted":2.5349578857421875,"volume":9877639191,"complete":true},{"date":"2025-10-13","close":2.6064999103546143,"adjusted":2.6064999103546143,"volume":8579698636,"complete":true},{"date":"2025-10-14","close":2.505660057067871,"adjusted":2.505660057067871,"volume":8358303560,"complete":true},{"date":"2025-10-15","close":2.412666082382202,"adjusted":2.412666082382202,"volume":5540248401,"complete":true},{"date":"2025-10-16","close":2.3290679454803467,"adjusted":2.3290679454803467,"volume":7020912336,"complete":true},{"date":"2025-10-17","close":2.294239044189453,"adjusted":2.294239044189453,"volume":7915224855,"complete":true},{"date":"2025-10-18","close":2.3605101108551025,"adjusted":2.3605101108551025,"volume":2903249765,"complete":true},{"date":"2025-10-19","close":2.390631914138794,"adjusted":2.390631914138794,"volume":3399616949,"complete":true},{"date":"2025-10-20","close":2.4934189319610596,"adjusted":2.4934189319610596,"volume":4680466571,"complete":true},{"date":"2025-10-21","close":2.4242711067199707,"adjusted":2.4242711067199707,"volume":5162489261,"complete":true},{"date":"2025-10-22","close":2.3638620376586914,"adjusted":2.3638620376586914,"volume":4563355252,"complete":true},{"date":"2025-10-23","close":2.3951499462127686,"adjusted":2.3951499462127686,"volume":3186334728,"complete":true},{"date":"2025-10-24","close":2.507473945617676,"adjusted":2.507473945617676,"volume":4400716181,"complete":true},{"date":"2025-10-25","close":2.596446990966797,"adjusted":2.596446990966797,"volume":3953836546,"complete":true},{"date":"2025-10-26","close":2.645145893096924,"adjusted":2.645145893096924,"volume":3805025865,"complete":true},{"date":"2025-10-27","close":2.634629964828491,"adjusted":2.634629964828491,"volume":5079861417,"complete":true},{"date":"2025-10-28","close":2.6059770584106445,"adjusted":2.6059770584106445,"volume":5654771816,"complete":true},{"date":"2025-10-29","close":2.552021026611328,"adjusted":2.552021026611328,"volume":5094568015,"complete":true},{"date":"2025-10-30","close":2.4397149085998535,"adjusted":2.4397149085998535,"volume":6124183294,"complete":true},{"date":"2025-10-31","close":2.508733034133911,"adjusted":2.508733034133911,"volume":4637688037,"complete":true},{"date":"2025-11-01","close":2.505173921585083,"adjusted":2.505173921585083,"volume":1999237389,"complete":true},{"date":"2025-11-02","close":2.529094934463501,"adjusted":2.529094934463501,"volume":2469844986,"complete":true},{"date":"2025-11-03","close":2.309377908706665,"adjusted":2.309377908706665,"volume":6581778268,"complete":true},{"date":"2025-11-04","close":2.210616111755371,"adjusted":2.210616111755371,"volume":9860892049,"complete":true},{"date":"2025-11-05","close":2.3452250957489014,"adjusted":2.3452250957489014,"volume":6893540144,"complete":true},{"date":"2025-11-06","close":2.210848093032837,"adjusted":2.210848093032837,"volume":5711117897,"complete":true},{"date":"2025-11-07","close":2.3141629695892334,"adjusted":2.3141629695892334,"volume":5982883574,"complete":true},{"date":"2025-11-08","close":2.2848949432373047,"adjusted":2.2848949432373047,"volume":3186759680,"complete":true},{"date":"2025-11-09","close":2.367656946182251,"adjusted":2.367656946182251,"volume":3226988283,"complete":true},{"date":"2025-11-10","close":2.526365041732788,"adjusted":2.526365041732788,"volume":6474566793,"complete":true},{"date":"2025-11-11","close":2.391724109649658,"adjusted":2.391724109649658,"volume":4511908616,"complete":true},{"date":"2025-11-12","close":2.3868958950042725,"adjusted":2.3868958950042725,"volume":4769353442,"complete":true},{"date":"2025-11-13","close":2.3311400413513184,"adjusted":2.3311400413513184,"volume":7594356106,"complete":true},{"date":"2025-11-14","close":2.2439820766448975,"adjusted":2.2439820766448975,"volume":7080963107,"complete":true},{"date":"2025-11-15","close":2.235245943069458,"adjusted":2.235245943069458,"volume":2923818163,"complete":true},{"date":"2025-11-16","close":2.216609001159668,"adjusted":2.216609001159668,"volume":4217661281,"complete":true},{"date":"2025-11-17","close":2.162097930908203,"adjusted":2.162097930908203,"volume":6068395312,"complete":true},{"date":"2025-11-18","close":2.2164790630340576,"adjusted":2.2164790630340576,"volume":5793233516,"complete":true},{"date":"2025-11-19","close":2.1076180934906006,"adjusted":2.1076180934906006,"volume":6144007301,"complete":true},{"date":"2025-11-20","close":1.9987870454788208,"adjusted":1.9987870454788208,"volume":6618490721,"complete":true},{"date":"2025-11-21","close":1.9504029750823975,"adjusted":1.9504029750823975,"volume":9204368766,"complete":true},{"date":"2025-11-22","close":1.9497510194778442,"adjusted":1.9497510194778442,"volume":3115116100,"complete":true},{"date":"2025-11-23","close":2.046264886856079,"adjusted":2.046264886856079,"volume":4120199235,"complete":true},{"date":"2025-11-24","close":2.2258780002593994,"adjusted":2.2258780002593994,"volume":6505730022,"complete":true},{"date":"2025-11-25","close":2.1985440254211426,"adjusted":2.1985440254211426,"volume":4910340958,"complete":true},{"date":"2025-11-26","close":2.2242848873138428,"adjusted":2.2242848873138428,"volume":3853143882,"complete":true},{"date":"2025-11-27","close":2.200824022293091,"adjusted":2.200824022293091,"volume":2820875208,"complete":true},{"date":"2025-11-28","close":2.1806480884552,"adjusted":2.1806480884552,"volume":4332649955,"complete":true},{"date":"2025-11-29","close":2.2033770084381104,"adjusted":2.2033770084381104,"volume":2108094066,"complete":true},{"date":"2025-11-30","close":2.1609671115875244,"adjusted":2.1609671115875244,"volume":1888526431,"complete":true},{"date":"2025-12-01","close":2.0309159755706787,"adjusted":2.0309159755706787,"volume":5482181614,"complete":true},{"date":"2025-12-02","close":2.155522108078003,"adjusted":2.155522108078003,"volume":4387656803,"complete":true},{"date":"2025-12-03","close":2.2019059658050537,"adjusted":2.2019059658050537,"volume":3860198446,"complete":true},{"date":"2025-12-04","close":2.097172975540161,"adjusted":2.097172975540161,"volume":3357933972,"complete":true},{"date":"2025-12-05","close":2.037606954574585,"adjusted":2.037606954574585,"volume":3315458822,"complete":true},{"date":"2025-12-06","close":2.0326199531555176,"adjusted":2.0326199531555176,"volume":1682146760,"complete":true},{"date":"2025-12-07","close":2.0434200763702393,"adjusted":2.0434200763702393,"volume":2832015064,"complete":true},{"date":"2025-12-08","close":2.073106050491333,"adjusted":2.073106050491333,"volume":2909008695,"complete":true},{"date":"2025-12-09","close":2.1084249019622803,"adjusted":2.1084249019622803,"volume":3614920392,"complete":true},{"date":"2025-12-10","close":2.0433449745178223,"adjusted":2.0433449745178223,"volume":3768702959,"complete":true},{"date":"2025-12-11","close":2.035507917404175,"adjusted":2.035507917404175,"volume":3560399350,"complete":true},{"date":"2025-12-12","close":2.0091450214385986,"adjusted":2.0091450214385986,"volume":2650764203,"complete":true},{"date":"2025-12-13","close":2.023993968963623,"adjusted":2.023993968963623,"volume":1622802388,"complete":true},{"date":"2025-12-14","close":1.979287028312683,"adjusted":1.979287028312683,"volume":1639521426,"complete":true},{"date":"2025-12-15","close":1.8986730575561523,"adjusted":1.8986730575561523,"volume":3479993806,"complete":true},{"date":"2025-12-16","close":1.9300730228424072,"adjusted":1.9300730228424072,"volume":3093566806,"complete":true},{"date":"2025-12-17","close":1.8618379831314087,"adjusted":1.8618379831314087,"volume":3450002332,"complete":true},{"date":"2025-12-18","close":1.8077770471572876,"adjusted":1.8077770471572876,"volume":3853056261,"complete":true},{"date":"2025-12-19","close":1.9073920249938965,"adjusted":1.9073920249938965,"volume":3923807997,"complete":true},{"date":"2025-12-20","close":1.9323979616165161,"adjusted":1.9323979616165161,"volume":1995691806,"complete":true},{"date":"2025-12-21","close":1.9220119714736938,"adjusted":1.9220119714736938,"volume":2392341920,"complete":true},{"date":"2025-12-22","close":1.9027639627456665,"adjusted":1.9027639627456665,"volume":2644702981,"complete":true},{"date":"2025-12-23","close":1.872817039489746,"adjusted":1.872817039489746,"volume":2201693264,"complete":true},{"date":"2025-12-24","close":1.861171007156372,"adjusted":1.861171007156372,"volume":1891794487,"complete":true},{"date":"2025-12-25","close":1.8318359851837158,"adjusted":1.8318359851837158,"volume":1498817315,"complete":true},{"date":"2025-12-26","close":1.8429640531539917,"adjusted":1.8429640531539917,"volume":2252113960,"complete":true},{"date":"2025-12-27","close":1.8728530406951904,"adjusted":1.8728530406951904,"volume":1040331569,"complete":true},{"date":"2025-12-28","close":1.864359974861145,"adjusted":1.864359974861145,"volume":1043218992,"complete":true},{"date":"2025-12-29","close":1.8477239608764648,"adjusted":1.8477239608764648,"volume":2303688120,"complete":true},{"date":"2025-12-30","close":1.8754940032958984,"adjusted":1.8754940032958984,"volume":1804734447,"complete":true},{"date":"2025-12-31","close":1.839972972869873,"adjusted":1.839972972869873,"volume":1999139715,"complete":true},{"date":"2026-01-01","close":1.8779360055923462,"adjusted":1.8779360055923462,"volume":1401659084,"complete":true},{"date":"2026-01-02","close":2.00581693649292,"adjusted":2.00581693649292,"volume":3614813049,"complete":true},{"date":"2026-01-03","close":2.017406940460205,"adjusted":2.017406940460205,"volume":2345137866,"complete":true},{"date":"2026-01-04","close":2.0900208950042725,"adjusted":2.0900208950042725,"volume":3214249708,"complete":true},{"date":"2026-01-05","close":2.348797082901001,"adjusted":2.348797082901001,"volume":6262857427,"complete":true},{"date":"2026-01-06","close":2.306900978088379,"adjusted":2.306900978088379,"volume":7823657946,"complete":true},{"date":"2026-01-07","close":2.1671249866485596,"adjusted":2.1671249866485596,"volume":4045149123,"complete":true},{"date":"2026-01-08","close":2.1220970153808594,"adjusted":2.1220970153808594,"volume":4715816749,"complete":true},{"date":"2026-01-09","close":2.0916409492492676,"adjusted":2.0916409492492676,"volume":3557900155,"complete":true},{"date":"2026-01-10","close":2.0880179405212402,"adjusted":2.0880179405212402,"volume":1201952489,"complete":true},{"date":"2026-01-11","close":2.0710649490356445,"adjusted":2.0710649490356445,"volume":1712768426,"complete":true},{"date":"2026-01-12","close":2.0525450706481934,"adjusted":2.0525450706481934,"volume":3628675548,"complete":true},{"date":"2026-01-13","close":2.1637980937957764,"adjusted":2.1637980937957764,"volume":3811945251,"complete":true},{"date":"2026-01-14","close":2.139741897583008,"adjusted":2.139741897583008,"volume":4297209828,"complete":true},{"date":"2026-01-15","close":2.0781290531158447,"adjusted":2.0781290531158447,"volume":3029758067,"complete":true},{"date":"2026-01-16","close":2.0682179927825928,"adjusted":2.0682179927825928,"volume":2318958402,"complete":true},{"date":"2026-01-17","close":2.062372922897339,"adjusted":2.062372922897339,"volume":1318755638,"complete":true},{"date":"2026-01-18","close":1.992658019065857,"adjusted":1.992658019065857,"volume":1668886889,"complete":true},{"date":"2026-01-19","close":1.9863810539245605,"adjusted":1.9863810539245605,"volume":4017699865,"complete":true},{"date":"2026-01-20","close":1.8895820379257202,"adjusted":1.8895820379257202,"volume":3630982557,"complete":true},{"date":"2026-01-21","close":1.945557951927185,"adjusted":1.945557951927185,"volume":4343268403,"complete":true},{"date":"2026-01-22","close":1.9216740131378174,"adjusted":1.9216740131378174,"volume":2512873447,"complete":true},{"date":"2026-01-23","close":1.9195319414138794,"adjusted":1.9195319414138794,"volume":2468508566,"complete":true},{"date":"2026-01-24","close":1.9131300449371338,"adjusted":1.9131300449371338,"volume":970964578,"complete":true},{"date":"2026-01-25","close":1.8330260515213013,"adjusted":1.8330260515213013,"volume":2740774855,"complete":true},{"date":"2026-01-26","close":1.9034969806671143,"adjusted":1.9034969806671143,"volume":3015645189,"complete":true},{"date":"2026-01-27","close":1.9139349460601807,"adjusted":1.9139349460601807,"volume":2211761251,"complete":true},{"date":"2026-01-28","close":1.9087259769439697,"adjusted":1.9087259769439697,"volume":2302935086,"complete":true},{"date":"2026-01-29","close":1.8050650358200073,"adjusted":1.8050650358200073,"volume":4595244677,"complete":true},{"date":"2026-01-30","close":1.7324260473251343,"adjusted":1.7324260473251343,"volume":5054515535,"complete":true},{"date":"2026-01-31","close":1.6454709768295288,"adjusted":1.6454709768295288,"volume":6222981594,"complete":true},{"date":"2026-02-01","close":1.5913419723510742,"adjusted":1.5913419723510742,"volume":4092694363,"complete":true},{"date":"2026-02-02","close":1.6205470561981201,"adjusted":1.6205470561981201,"volume":5046409178,"complete":true},{"date":"2026-02-03","close":1.5741989612579346,"adjusted":1.5741989612579346,"volume":4089022562,"complete":true},{"date":"2026-02-04","close":1.510475993156433,"adjusted":1.510475993156433,"volume":4190815541,"complete":true},{"date":"2026-02-05","close":1.2135210037231445,"adjusted":1.2135210037231445,"volume":11340956282,"complete":true},{"date":"2026-02-06","close":1.4715230464935303,"adjusted":1.4715230464935303,"volume":11836014443,"complete":true},{"date":"2026-02-07","close":1.4242039918899536,"adjusted":1.4242039918899536,"volume":5355780912,"complete":true},{"date":"2026-02-08","close":1.4321850538253784,"adjusted":1.4321850538253784,"volume":2764477043,"complete":true},{"date":"2026-02-09","close":1.4361159801483154,"adjusted":1.4361159801483154,"volume":3745179799,"complete":true},{"date":"2026-02-10","close":1.399487018585205,"adjusted":1.399487018585205,"volume":2390150166,"complete":true},{"date":"2026-02-11","close":1.3680189847946167,"adjusted":1.3680189847946167,"volume":3555158789,"complete":true},{"date":"2026-02-12","close":1.3620699644088745,"adjusted":1.3620699644088745,"volume":2611760486,"complete":true},{"date":"2026-02-13","close":1.4074629545211792,"adjusted":1.4074629545211792,"volume":2659528884,"complete":true},{"date":"2026-02-14","close":1.5099799633026123,"adjusted":1.5099799633026123,"volume":2654584108,"complete":true},{"date":"2026-02-15","close":1.474856972694397,"adjusted":1.474856972694397,"volume":6151095964,"complete":true},{"date":"2026-02-16","close":1.4866780042648315,"adjusted":1.4866780042648315,"volume":3105203546,"complete":true},{"date":"2026-02-17","close":1.474403977394104,"adjusted":1.474403977394104,"volume":2375313128,"complete":true},{"date":"2026-02-18","close":1.4216070175170898,"adjusted":1.4216070175170898,"volume":2147876410,"complete":true},{"date":"2026-02-19","close":1.4063800573349,"adjusted":1.4063800573349,"volume":2340954857,"complete":true},{"date":"2026-02-20","close":1.4294140338897705,"adjusted":1.4294140338897705,"volume":2659190397,"complete":true},{"date":"2026-02-21","close":1.4316649436950684,"adjusted":1.4316649436950684,"volume":1404983725,"complete":true},{"date":"2026-02-22","close":1.3930779695510864,"adjusted":1.3930779695510864,"volume":1411435214,"complete":true},{"date":"2026-02-23","close":1.3516459465026855,"adjusted":1.3516459465026855,"volume":3520566615,"complete":true},{"date":"2026-02-24","close":1.3488940000534058,"adjusted":1.3488940000534058,"volume":2790118153,"complete":true},{"date":"2026-02-25","close":1.4337459802627563,"adjusted":1.4337459802627563,"volume":4394032382,"complete":true},{"date":"2026-02-26","close":1.4020179510116577,"adjusted":1.4020179510116577,"volume":3311536642,"complete":true},{"date":"2026-02-27","close":1.3559210300445557,"adjusted":1.3559210300445557,"volume":3242202204,"complete":true},{"date":"2026-02-28","close":1.3772289752960205,"adjusted":1.3772289752960205,"volume":4148957315,"complete":true},{"date":"2026-03-01","close":1.3517290353775024,"adjusted":1.3517290353775024,"volume":3359722746,"complete":true},{"date":"2026-03-02","close":1.3909779787063599,"adjusted":1.3909779787063599,"volume":3336024593,"complete":true},{"date":"2026-03-03","close":1.360563039779663,"adjusted":1.360563039779663,"volume":2807181570,"complete":true},{"date":"2026-03-04","close":1.4302200078964233,"adjusted":1.4302200078964233,"volume":4413590814,"complete":true},{"date":"2026-03-05","close":1.4030519723892212,"adjusted":1.4030519723892212,"volume":2651341992,"complete":true},{"date":"2026-03-06","close":1.363571047782898,"adjusted":1.363571047782898,"volume":2371949533,"complete":true},{"date":"2026-03-07","close":1.356423020362854,"adjusted":1.356423020362854,"volume":1142130992,"complete":true},{"date":"2026-03-08","close":1.3414009809494019,"adjusted":1.3414009809494019,"volume":1647984917,"complete":true},{"date":"2026-03-09","close":1.3618420362472534,"adjusted":1.3618420362472534,"volume":2485298247,"complete":true},{"date":"2026-03-10","close":1.3864250183105469,"adjusted":1.3864250183105469,"volume":3354046878,"complete":true},{"date":"2026-03-11","close":1.3848769664764404,"adjusted":1.3848769664764404,"volume":2329385563,"complete":true},{"date":"2026-03-12","close":1.3846490383148193,"adjusted":1.3846490383148193,"volume":1983452712,"complete":true},{"date":"2026-03-13","close":1.398908019065857,"adjusted":1.398908019065857,"volume":3711359297,"complete":true},{"date":"2026-03-14","close":1.40726900100708,"adjusted":1.40726900100708,"volume":1200364136,"complete":true},{"date":"2026-03-15","close":1.4475510120391846,"adjusted":1.4475510120391846,"volume":2003420758,"complete":true},{"date":"2026-03-16","close":1.543565034866333,"adjusted":1.543565034866333,"volume":4212735512,"complete":true},{"date":"2026-03-17","close":1.5185439586639404,"adjusted":1.5185439586639404,"volume":4691836224,"complete":true},{"date":"2026-03-18","close":1.4638539552688599,"adjusted":1.4638539552688599,"volume":3025458578,"complete":true},{"date":"2026-03-19","close":1.447322964668274,"adjusted":1.447322964668274,"volume":2465527619,"complete":true},{"date":"2026-03-20","close":1.4454610347747803,"adjusted":1.4454610347747803,"volume":1892003074,"complete":true},{"date":"2026-03-21","close":1.4065760374069214,"adjusted":1.4065760374069214,"volume":1105016226,"complete":true},{"date":"2026-03-22","close":1.3848830461502075,"adjusted":1.3848830461502075,"volume":1736826096,"complete":true},{"date":"2026-03-23","close":1.4318779706954956,"adjusted":1.4318779706954956,"volume":3394119378,"complete":true},{"date":"2026-03-24","close":1.4154239892959595,"adjusted":1.4154239892959595,"volume":2157301741,"complete":true},{"date":"2026-03-25","close":1.4142379760742188,"adjusted":1.4142379760742188,"volume":1924225360,"complete":true},{"date":"2026-03-26","close":1.3601139783859253,"adjusted":1.3601139783859253,"volume":2386602429,"complete":true},{"date":"2026-03-27","close":1.3250139951705933,"adjusted":1.3250139951705933,"volume":2318878939,"complete":true},{"date":"2026-03-28","close":1.332800030708313,"adjusted":1.332800030708313,"volume":1091211938,"complete":true},{"date":"2026-03-29","close":1.3272759914398193,"adjusted":1.3272759914398193,"volume":1205802675,"complete":true},{"date":"2026-03-30","close":1.3225829601287842,"adjusted":1.3225829601287842,"volume":1884173351,"complete":true},{"date":"2026-03-31","close":1.3402589559555054,"adjusted":1.3402589559555054,"volume":2032607100,"complete":true},{"date":"2026-04-01","close":1.3477660417556763,"adjusted":1.3477660417556763,"volume":1797156692,"complete":true},{"date":"2026-04-02","close":1.3186910152435303,"adjusted":1.3186910152435303,"volume":2443821810,"complete":true},{"date":"2026-04-03","close":1.3179069757461548,"adjusted":1.3179069757461548,"volume":1328937719,"complete":true},{"date":"2026-04-04","close":1.315574049949646,"adjusted":1.315574049949646,"volume":880323931,"complete":true},{"date":"2026-04-05","close":1.325495958328247,"adjusted":1.325495958328247,"volume":1448608453,"complete":true},{"date":"2026-04-06","close":1.3212209939956665,"adjusted":1.3212209939956665,"volume":2008712422,"complete":true},{"date":"2026-04-07","close":1.3814899921417236,"adjusted":1.3814899921417236,"volume":2513930089,"complete":true},{"date":"2026-04-08","close":1.342373013496399,"adjusted":1.342373013496399,"volume":2598879679,"complete":true},{"date":"2026-04-09","close":1.3441439867019653,"adjusted":1.3441439867019653,"volume":2599477603,"complete":true},{"date":"2026-04-10","close":1.3566060066223145,"adjusted":1.3566060066223145,"volume":2051358320,"complete":true},{"date":"2026-04-11","close":1.3554489612579346,"adjusted":1.3554489612579346,"volume":1575723074,"complete":true},{"date":"2026-04-12","close":1.3249980211257935,"adjusted":1.3249980211257935,"volume":1856380230,"complete":true},{"date":"2026-04-13","close":1.3766659498214722,"adjusted":1.3766659498214722,"volume":2675166185,"complete":true},{"date":"2026-04-14","close":1.3618279695510864,"adjusted":1.3618279695510864,"volume":2713028424,"complete":true},{"date":"2026-04-15","close":1.3916670083999634,"adjusted":1.3916670083999634,"volume":2832508180,"complete":true},{"date":"2026-04-16","close":1.4526350498199463,"adjusted":1.4526350498199463,"volume":4064358391,"complete":true},{"date":"2026-04-17","close":1.4770499467849731,"adjusted":1.4770499467849731,"volume":4234478695,"complete":true},{"date":"2026-04-18","close":1.4346829652786255,"adjusted":1.4346829652786255,"volume":2528319824,"complete":true},{"date":"2026-04-19","close":1.3946529626846313,"adjusted":1.3946529626846313,"volume":2857010479,"complete":true},{"date":"2026-04-20","close":1.4248709678649902,"adjusted":1.4248709678649902,"volume":2883196759,"complete":true},{"date":"2026-04-21","close":1.431825041770935,"adjusted":1.431825041770935,"volume":2417478988,"complete":true},{"date":"2026-04-22","close":1.430027961730957,"adjusted":1.430027961730957,"volume":2517333107,"complete":true},{"date":"2026-04-23","close":1.4390619993209839,"adjusted":1.4390619993209839,"volume":2601265527,"complete":true},{"date":"2026-04-24","close":1.43367600440979,"adjusted":1.43367600440979,"volume":2163141988,"complete":true},{"date":"2026-04-25","close":1.424219012260437,"adjusted":1.424219012260437,"volume":1062133882,"complete":true},{"date":"2026-04-26","close":1.4315749406814575,"adjusted":1.4315749406814575,"volume":1259313752,"complete":true},{"date":"2026-04-27","close":1.400905966758728,"adjusted":1.400905966758728,"volume":2294516967,"complete":true},{"date":"2026-04-28","close":1.3806649446487427,"adjusted":1.3806649446487427,"volume":1780887090,"complete":true},{"date":"2026-04-29","close":1.3692519664764404,"adjusted":1.3692519664764404,"volume":2374065372,"complete":true},{"date":"2026-04-30","close":1.3674299716949463,"adjusted":1.3674299716949463,"volume":1671961354,"complete":true},{"date":"2026-05-01","close":1.384695053100586,"adjusted":1.384695053100586,"volume":1774019955,"complete":true},{"date":"2026-05-02","close":1.3931519985198975,"adjusted":1.3931519985198975,"volume":1161240004,"complete":true},{"date":"2026-05-03","close":1.387578010559082,"adjusted":1.387578010559082,"volume":1118339653,"complete":true},{"date":"2026-05-04","close":1.3919589519500732,"adjusted":1.3919589519500732,"volume":2612149555,"complete":true},{"date":"2026-05-05","close":1.4131489992141724,"adjusted":1.4131489992141724,"volume":2031606447,"complete":true},{"date":"2026-05-06","close":1.424720048904419,"adjusted":1.424720048904419,"volume":2886021086,"complete":true},{"date":"2026-05-07","close":1.387125015258789,"adjusted":1.387125015258789,"volume":2087306229,"complete":true},{"date":"2026-05-08","close":1.4182850122451782,"adjusted":1.4182850122451782,"volume":1668301953,"complete":true},{"date":"2026-05-09","close":1.4201070070266724,"adjusted":1.4201070070266724,"volume":1345877667,"complete":true},{"date":"2026-05-10","close":1.4728070497512817,"adjusted":1.4728070497512817,"volume":3049525295,"complete":true},{"date":"2026-05-11","close":1.4768160581588745,"adjusted":1.4768160581588745,"volume":2718223347,"complete":true},{"date":"2026-05-12","close":1.436100959777832,"adjusted":1.436100959777832,"volume":2318747031,"complete":true},{"date":"2026-05-13","close":1.426345944404602,"adjusted":1.426345944404602,"volume":2360390633,"complete":true},{"date":"2026-05-14","close":1.484110951423645,"adjusted":1.484110951423645,"volume":3975209894,"complete":true},{"date":"2026-05-15","close":1.433730959892273,"adjusted":1.433730959892273,"volume":2655244244,"complete":true},{"date":"2026-05-16","close":1.4140360355377197,"adjusted":1.4140360355377197,"volume":1645461971,"complete":true},{"date":"2026-05-17","close":1.4009430408477783,"adjusted":1.4009430408477783,"volume":1429949739,"complete":true},{"date":"2026-05-18","close":1.3891990184783936,"adjusted":1.3891990184783936,"volume":2302506551,"complete":true},{"date":"2026-05-19","close":1.3605870008468628,"adjusted":1.3605870008468628,"volume":1859371384,"complete":true},{"date":"2026-05-20","close":1.3653680086135864,"adjusted":1.3653680086135864,"volume":1647070494,"complete":true},{"date":"2026-05-21","close":1.372087001800537,"adjusted":1.372087001800537,"volume":1741983318,"complete":true},{"date":"2026-05-22","close":1.3337039947509766,"adjusted":1.3337039947509766,"volume":1912040774,"complete":true},{"date":"2026-05-23","close":1.3574939966201782,"adjusted":1.3574939966201782,"volume":1960680113,"complete":true},{"date":"2026-05-24","close":1.3500330448150635,"adjusted":1.3500330448150635,"volume":1198885447,"complete":true},{"date":"2026-05-25","close":1.3493850231170654,"adjusted":1.3493850231170654,"volume":1304039526,"complete":true},{"date":"2026-05-26","close":1.3276610374450684,"adjusted":1.3276610374450684,"volume":1730035811,"complete":true},{"date":"2026-05-27","close":1.306151032447815,"adjusted":1.306151032447815,"volume":1878050770,"complete":true},{"date":"2026-05-28","close":1.31352698802948,"adjusted":1.31352698802948,"volume":2564063217,"complete":true},{"date":"2026-05-29","close":1.328326940536499,"adjusted":1.328326940536499,"volume":2175452557,"complete":true},{"date":"2026-05-30","close":1.338338017463684,"adjusted":1.338338017463684,"volume":1732274683,"complete":true},{"date":"2026-05-31","close":1.3313210010528564,"adjusted":1.3313210010528564,"volume":1201205120,"complete":true},{"date":"2026-06-01","close":1.2948789596557617,"adjusted":1.2948789596557617,"volume":2221780390,"complete":true},{"date":"2026-06-02","close":1.2098939418792725,"adjusted":1.2098939418792725,"volume":3140773533,"complete":true},{"date":"2026-06-03","close":1.2002509832382202,"adjusted":1.2002509832382202,"volume":2515511848,"complete":true},{"date":"2026-06-04","close":1.166646957397461,"adjusted":1.166646957397461,"volume":3379235267,"complete":true},{"date":"2026-06-05","close":1.0964360237121582,"adjusted":1.0964360237121582,"volume":4104684182,"complete":true},{"date":"2026-06-06","close":1.0934580564498901,"adjusted":1.0934580564498901,"volume":2190389936,"complete":true},{"date":"2026-06-07","close":1.1546510457992554,"adjusted":1.1546510457992554,"volume":2135757215,"complete":true},{"date":"2026-06-08","close":1.168192982673645,"adjusted":1.168192982673645,"volume":2123608548,"complete":true},{"date":"2026-06-09","close":1.1372519731521606,"adjusted":1.1372519731521606,"volume":1886518539,"complete":true},{"date":"2026-06-10","close":1.09723699092865,"adjusted":1.09723699092865,"volume":1929043739,"complete":true},{"date":"2026-06-11","close":1.1415859460830688,"adjusted":1.1415859460830688,"volume":1717799091,"complete":true},{"date":"2026-06-12","close":1.1320589780807495,"adjusted":1.1320589780807495,"volume":1477503646,"complete":true},{"date":"2026-06-13","close":1.1500450372695923,"adjusted":1.1500450372695923,"volume":932351624,"complete":true},{"date":"2026-06-14","close":1.1858290433883667,"adjusted":1.1858290433883667,"volume":1149569738,"complete":true},{"date":"2026-06-15","close":1.2382129430770874,"adjusted":1.2382129430770874,"volume":3068640189,"complete":true},{"date":"2026-06-16","close":1.2159889936447144,"adjusted":1.2159889936447144,"volume":1770738068,"complete":true},{"date":"2026-06-17","close":1.1850850582122803,"adjusted":1.1850850582122803,"volume":1926247784,"complete":true},{"date":"2026-06-18","close":1.1454219818115234,"adjusted":1.1454219818115234,"volume":1834719756,"complete":true},{"date":"2026-06-19","close":1.1363840103149414,"adjusted":1.1363840103149414,"volume":1294601711,"complete":true},{"date":"2026-06-20","close":1.1490520238876343,"adjusted":1.1490520238876343,"volume":930203909,"complete":true},{"date":"2026-06-21","close":1.1244189739227295,"adjusted":1.1244189739227295,"volume":906708305,"complete":true},{"date":"2026-06-22","close":1.1286309957504272,"adjusted":1.1286309957504272,"volume":1440361876,"complete":true},{"date":"2026-06-23","close":1.109410047531128,"adjusted":1.109410047531128,"volume":1381808683,"complete":true},{"date":"2026-06-24","close":1.0722600221633911,"adjusted":1.0722600221633911,"volume":2204954952,"complete":true},{"date":"2026-06-25","close":1.0416409969329834,"adjusted":1.0416409969329834,"volume":2355617743,"complete":true},{"date":"2026-06-26","close":1.0471190214157104,"adjusted":1.0471190214157104,"volume":2482558191,"complete":true},{"date":"2026-06-27","close":1.0464279651641846,"adjusted":1.0464279651641846,"volume":1210389219,"complete":true},{"date":"2026-06-28","close":1.0475759506225586,"adjusted":1.0475759506225586,"volume":1043050193,"complete":true},{"date":"2026-06-29","close":1.0572710037231445,"adjusted":1.0572710037231445,"volume":1873685545,"complete":true},{"date":"2026-06-30","close":1.0384299755096436,"adjusted":1.0384299755096436,"volume":1392542318,"complete":true},{"date":"2026-07-01","close":1.0521479845046997,"adjusted":1.0521479845046997,"volume":1703110348,"complete":true},{"date":"2026-07-02","close":1.0864959955215454,"adjusted":1.0864959955215454,"volume":1811588769,"complete":true},{"date":"2026-07-03","close":1.1339329481124878,"adjusted":1.1339329481124878,"volume":1715527135,"complete":true},{"date":"2026-07-04","close":1.1567870378494263,"adjusted":1.1567870378494263,"volume":1833564638,"complete":true},{"date":"2026-07-05","close":1.1558929681777954,"adjusted":1.1558929681777954,"volume":1260307595,"complete":true},{"date":"2026-07-06","close":1.1437979936599731,"adjusted":1.1437979936599731,"volume":1795077541,"complete":true},{"date":"2026-07-07","close":1.111780047416687,"adjusted":1.111780047416687,"volume":1385405862,"complete":true},{"date":"2026-07-08","close":1.089972972869873,"adjusted":1.089972972869873,"volume":1587960002,"complete":true},{"date":"2026-07-09","close":1.093337059020996,"adjusted":1.093337059020996,"volume":1018618992,"complete":true},{"date":"2026-07-10","close":1.103922963142395,"adjusted":1.103922963142395,"volume":1108026772,"complete":true},{"date":"2026-07-11","close":1.0975810289382935,"adjusted":1.0975810289382935,"volume":653161963,"complete":true},{"date":"2026-07-12","close":1.085737943649292,"adjusted":1.085737943649292,"volume":743622149,"complete":true},{"date":"2026-07-13","close":1.0654799938201904,"adjusted":1.0654799938201904,"volume":1229269893,"complete":true},{"date":"2026-07-14","close":1.1111199855804443,"adjusted":1.1111199855804443,"volume":1319885685,"complete":true},{"date":"2026-07-15","close":1.112766981124878,"adjusted":1.112766981124878,"volume":1214670295,"complete":true},{"date":"2026-07-16","close":1.0862890481948853,"adjusted":1.0862890481948853,"volume":1083522974,"complete":true},{"date":"2026-07-17","close":1.0886249542236328,"adjusted":1.0886249542236328,"volume":1037893587,"complete":true},{"date":"2026-07-18","close":1.092157006263733,"adjusted":1.092157006263733,"volume":581824132,"complete":true},{"date":"2026-07-19","close":1.0959210395812988,"adjusted":1.0959210395812988,"volume":632804582,"complete":true},{"date":"2026-07-20","close":1.1121129989624023,"adjusted":1.1121129989624023,"volume":1265516612,"complete":true},{"date":"2026-07-21","close":1.1424729824066162,"adjusted":1.1424729824066162,"volume":1540417491,"complete":true},{"date":"2026-07-22","close":1.1416139602661133,"adjusted":1.1416139602661133,"volume":1064388710,"complete":true},{"date":"2026-07-23","close":1.1068830490112305,"adjusted":1.1068830490112305,"volume":1047477287,"complete":true},{"date":"2026-07-24","close":1.0909299850463867,"adjusted":1.0909299850463867,"volume":1027010233,"complete":true},{"date":"2026-07-25","close":1.0973279476165771,"adjusted":1.0973279476165771,"volume":590116721,"complete":true},{"date":"2026-07-26","close":1.1116650104522705,"adjusted":1.1116650104522705,"volume":617283513,"complete":true},{"date":"2026-07-27","close":1.0652650594711304,"adjusted":1.0652650594711304,"volume":1228521856,"complete":true},{"date":"2026-07-28","close":1.067958950996399,"adjusted":1.067958950996399,"volume":1231906994,"complete":true},{"date":"2026-07-29","close":1.0728590488433838,"adjusted":1.0728590488433838,"volume":1572779699,"complete":true},{"date":"2026-07-30","close":1.0838249921798706,"adjusted":1.0838249921798706,"volume":1026515295,"complete":true},{"date":"2026-07-31","close":1.060534954071045,"adjusted":1.060534954071045,"volume":1130852291,"complete":true},{"date":"2026-08-01","close":1.059743046760559,"adjusted":1.059743046760559,"volume":586692436,"complete":true},{"date":"2026-08-02","close":1.0846099853515625,"adjusted":1.0846099853515625,"volume":839647017,"complete":true},{"date":"2026-08-03","close":1.0746320486068726,"adjusted":1.0746320486068726,"volume":1071229854,"complete":true},{"date":"2026-08-04","close":1.0732090473175049,"adjusted":1.0732090473175049,"volume":971582717,"complete":true},{"date":"2026-08-05","close":1.0610140562057495,"adjusted":1.0610140562057495,"volume":1074309612,"complete":true},{"date":"2026-08-06","close":1.0336660146713257,"adjusted":1.0336660146713257,"volume":1495128903,"complete":true},{"date":"2026-08-07","close":1.0212370157241821,"adjusted":1.0212370157241821,"volume":1636834143,"complete":true},{"date":"2026-08-08","close":1.03861403465271,"adjusted":1.03861403465271,"volume":744201731,"complete":true},{"date":"2026-08-09","close":1.0289150476455688,"adjusted":1.0289150476455688,"volume":689508648,"complete":true},{"date":"2026-08-10","close":1.0115309953689575,"adjusted":1.0115309953689575,"volume":1165538808,"complete":true},{"date":"2026-08-11","close":1.0218820571899414,"adjusted":1.0218820571899414,"volume":1454860538,"complete":true},{"date":"2026-08-12","close":1.0043740272521973,"adjusted":1.0043740272521973,"volume":1016924373,"complete":true},{"date":"2026-08-13","close":1.0081249475479126,"adjusted":1.0081249475479126,"volume":932595519,"complete":true},{"date":"2026-08-14","close":0.9980379939079285,"adjusted":0.9980379939079285,"volume":1072233961,"complete":true},{"date":"2026-08-15","close":1.0013999938964844,"adjusted":1.0013999938964844,"volume":509880454,"complete":true},{"date":"2026-08-16","close":0.9919729828834534,"adjusted":0.9919729828834534,"volume":552086809,"complete":true},{"date":"2026-08-17","close":1.0026190280914307,"adjusted":1.0026190280914307,"volume":928886055,"complete":true},{"date":"2026-08-18","close":1.0013539791107178,"adjusted":1.0013539791107178,"volume":900420683,"complete":true},{"date":"2026-08-19","close":1.104403018951416,"adjusted":1.104403018951416,"volume":3228577903,"complete":true},{"date":"2026-08-20","close":1.2684400081634521,"adjusted":1.2684400081634521,"volume":7050100813,"complete":true},{"date":"2026-08-21","close":1.4537960290908813,"adjusted":1.4537960290908813,"volume":9724529776,"complete":true},{"date":"2026-08-22","close":1.4637269973754883,"adjusted":1.4637269973754883,"volume":15435859488,"complete":true},{"date":"2026-08-23","close":1.5221879482269287,"adjusted":1.5221879482269287,"volume":6567281398,"complete":true},{"date":"2026-08-24","close":1.479043960571289,"adjusted":1.479043960571289,"volume":6488474372,"complete":true},{"date":"2026-08-25","close":1.4332499504089355,"adjusted":1.4332499504089355,"volume":5053118244,"complete":true},{"date":"2026-08-26","close":1.4224289655685425,"adjusted":1.4224289655685425,"volume":4102147659,"complete":true},{"date":"2026-08-27","close":1.4530329704284668,"adjusted":1.4530329704284668,"volume":3743398328,"complete":true},{"date":"2026-08-28","close":1.3831889629364014,"adjusted":1.3831889629364014,"volume":3751312647,"complete":true},{"date":"2026-08-29","close":1.396731972694397,"adjusted":1.396731972694397,"volume":1264175645,"complete":true},{"date":"2026-08-30","close":1.3594980239868164,"adjusted":1.3594980239868164,"volume":2089771567,"complete":true},{"date":"2026-08-31","close":1.3790479898452759,"adjusted":1.3790479898452759,"volume":2353429852,"complete":true},{"date":"2026-09-01","close":1.3516370058059692,"adjusted":1.3516370058059692,"volume":2373035693,"complete":true},{"date":"2026-09-02","close":1.3498140573501587,"adjusted":1.3498140573501587,"volume":2519935159,"complete":true},{"date":"2026-09-03","close":1.4513189792633057,"adjusted":1.4513189792633057,"volume":4699726902,"complete":true},{"date":"2026-09-04","close":1.3989590406417847,"adjusted":1.3989590406417847,"volume":3613640520,"complete":true},{"date":"2026-09-05","close":1.4124729633331299,"adjusted":1.4124729633331299,"volume":1632888149,"complete":true},{"date":"2026-09-06","close":1.4228249788284302,"adjusted":1.4228249788284302,"volume":1640359513,"complete":true},{"date":"2026-09-07","close":1.3977500200271606,"adjusted":1.3977500200271606,"volume":2298405668,"complete":true},{"date":"2026-09-08","close":1.4162479639053345,"adjusted":1.4162479639053345,"volume":2720200646,"complete":true},{"date":"2026-09-09","close":1.394423007965088,"adjusted":1.394423007965088,"volume":2824844395,"complete":true},{"date":"2026-09-10","close":1.3353220224380493,"adjusted":1.3353220224380493,"volume":2613759162,"complete":true},{"date":"2026-09-11","close":1.3561749458312988,"adjusted":1.3561749458312988,"volume":3433969862,"complete":true},{"date":"2026-09-12","close":1.3665599822998047,"adjusted":1.3665599822998047,"volume":1022047657,"complete":true},{"date":"2026-09-13","close":1.3406130075454712,"adjusted":1.3406130075454712,"volume":1204076794,"complete":true},{"date":"2026-09-14","close":1.4210129976272583,"adjusted":1.4210129976272583,"volume":4671272248,"complete":true},{"date":"2026-09-15","close":1.2846920490264893,"adjusted":1.2846920490264893,"volume":6513207960,"complete":true},{"date":"2026-09-16","close":1.2993409633636475,"adjusted":1.2993409633636475,"volume":4176993108,"complete":true},{"date":"2026-09-17","close":1.2958719730377197,"adjusted":1.2958719730377197,"volume":2577565213,"complete":true},{"date":"2026-09-18","close":1.3961529731750488,"adjusted":1.3961529731750488,"volume":4676600065,"complete":true},{"date":"2026-09-19","close":1.410446047782898,"adjusted":1.410446047782898,"volume":3744375054,"complete":true},{"date":"2026-09-20","close":1.4098520278930664,"adjusted":1.4098520278930664,"volume":2694534753,"complete":true},{"date":"2026-09-21","close":1.5330430269241333,"adjusted":1.5330430269241333,"volume":7001262480,"complete":true},{"date":"2026-09-22","close":1.5717600584030151,"adjusted":1.5717600584030151,"volume":6924429502,"complete":true},{"date":"2026-09-23","close":1.5005569458007812,"adjusted":1.5005569458007812,"volume":7653794787,"complete":true},{"date":"2026-09-24","close":1.533113956451416,"adjusted":1.533113956451416,"volume":4735731975,"complete":true},{"date":"2026-09-25","close":1.5684130191802979,"adjusted":1.5684130191802979,"volume":7244353315,"complete":true},{"date":"2026-09-26","close":1.5280979871749878,"adjusted":1.5280979871749878,"volume":2644813950,"complete":true},{"date":"2026-09-27","close":1.5183579921722412,"adjusted":1.5183579921722412,"volume":2775385647,"complete":true},{"date":"2026-09-28","close":1.496279001235962,"adjusted":1.496279001235962,"volume":5021314461,"complete":true},{"date":"2026-09-29","close":1.4900319576263428,"adjusted":1.4900319576263428,"volume":4704894597,"complete":true},{"date":"2026-09-30","close":1.488394021987915,"adjusted":1.488394021987915,"volume":3595597516,"complete":true},{"date":"2026-10-01","close":1.4940379858016968,"adjusted":1.4940379858016968,"volume":2782232030,"complete":true},{"date":"2026-10-02","close":1.4849879741668701,"adjusted":1.4849879741668701,"volume":4515806294,"complete":true},{"date":"2026-10-03","close":1.4865020513534546,"adjusted":1.4865020513534546,"volume":1126586476,"complete":true},{"date":"2026-10-04","close":1.52018404006958,"adjusted":1.52018404006958,"volume":1356305643,"complete":true},{"date":"2026-10-05","close":1.5074419975280762,"adjusted":1.5074419975280762,"volume":2273942994,"complete":true},{"date":"2026-10-06","close":1.4973340034484863,"adjusted":1.4973340034484863,"volume":1755591658,"complete":true},{"date":"2026-10-07","close":1.4212579727172852,"adjusted":1.4212579727172852,"volume":3405261393,"complete":true},{"date":"2026-10-08","close":1.3790010213851929,"adjusted":1.3790010213851929,"volume":4522633661,"complete":true},{"date":"2026-10-09","close":1.3953440189361572,"adjusted":1.3953440189361572,"volume":1993021961,"complete":true},{"date":"2026-10-11","close":1.3990999460220337,"adjusted":1.3990999460220337,"volume":949909632,"complete":false}],"supply":[{"date":"2023-03-31","value":12199999987.0},{"date":"2023-06-30","value":13099999995.0},{"date":"2023-09-30","value":13699999995.0},{"date":"2023-12-31","value":14299999995.0},{"date":"2024-03-31","value":14899999995.0},{"date":"2024-06-30","value":15499999995.0},{"date":"2024-09-30","value":16099999995.0},{"date":"2024-12-31","value":16969999995.0},{"date":"2025-03-31","value":17869999995.0},{"date":"2026-06-30","value":22400000000.0}],"analysis":{"all":{"models":{"levels":{"status":"ok","n":10,"small_sample":true,"r2":0.406882,"coefficients":{"intercept":-49.54748427,"log_supply":2.10020518},"holdout_r2":null},"linear":{"status":"ok","n":10,"small_sample":true,"r2":0.267367,"coefficients":{"intercept":-0.8742784,"supply_millions":0.00011341},"holdout_r2":null},"returns":{"status":"not_comparable","n":0,"r2":null,"coefficients":{},"holdout_r2":null},"market":{"status":"not_comparable","n":0,"r2":null,"coefficients":{},"holdout_r2":null}},"events":[],"event_count":0,"mean_after":null,"mean_before":null,"turns":0,"window":["2017-11-09","2026-10-09"],"benchmark":"BTC","as_of":"current_reconstruction"},"1y":{"models":{"levels":{"status":"insufficient","n":1,"r2":null,"coefficients":{},"holdout_r2":null},"linear":{"status":"insufficient","n":1,"r2":null,"coefficients":{},"holdout_r2":null},"returns":{"status":"not_comparable","n":0,"r2":null,"coefficients":{},"holdout_r2":null},"market":{"status":"not_comparable","n":0,"r2":null,"coefficients":{},"holdout_r2":null}},"events":[],"event_count":0,"mean_after":null,"mean_before":null,"turns":0,"window":["2025-10-11","2026-10-09"],"benchmark":"BTC","as_of":"current_reconstruction"},"3m":{"models":{"levels":{"status":"insufficient","n":0,"r2":null,"coefficients":{},"holdout_r2":null},"linear":{"status":"insufficient","n":0,"r2":null,"coefficients":{},"holdout_r2":null},"returns":{"status":"not_comparable","n":0,"r2":null,"coefficients":{},"holdout_r2":null},"market":{"status":"not_comparable","n":0,"r2":null,"coefficients":{},"holdout_r2":null}},"events":[],"event_count":0,"mean_after":null,"mean_before":null,"turns":0,"window":["2026-07-11","2026-10-09"],"benchmark":"BTC","as_of":"current_reconstruction"}},"price_source":{"symbol":"XRP-USD","currency":"USD","interval":"1d","retrieved_at":"2026-10-11T02:00:24.164848Z","source_url":"https://query1.finance.yahoo.com/v8/finance/chart/XRP-USD?interval=1d&period1=1510185600&period2=1791684024&events=splits%2Cdiv","sha256":"edb304debef8a30562dc69c654d977dc5209d7472eec762ce475880969191839"},"schedule_source":{"kind":"issuer_live_table","checked_at":"2026-10-11T02:00:24.603207+00:00","url":"https://ripple.com/xrp/","sha256":"5430f77611fc901c91f95ec524c50d46491cd0abb5c875b158cca5582ab9b6fe"},"schedule_error":null,"state":"current","last_attempt":"2026-10-11T02:00:21.901049+00:00","error":null,"benchmark_as_of":"2026-10-11"},{"id":"ETH","definition":{"id":"ETH","name":"Ethereum","category":"token","price_symbol":"ETH-USD","price_start":"2017-11-09","unit":"ETH","supply_label":"No fixed investor cliff","basis":"Protocol issuance, fee burns and validator withdrawals do not form a fixed investor unlock calendar.","coverage":"no_cliff","notes":["Validator exits are queue-dependent. A withdrawal is neither new issuance nor proof of a sale.","No unlock R\u00b2 is invented for an incompatible mechanism."],"releases":[],"streams":[],"sources":[{"id":"ethereum","title":"Ethereum \u00b7 validator withdrawals","url":"https://ethereum.org/en/staking/withdrawals/","kind":"protocol","reviewed_at":"2026-10-10","sha256":"d43960cf64f660559565a1c8224f49d8b934747e72c3201d3c9a24b91f722283"}],"cik":null,"dynamic":null},"prices":[{"date":"2017-11-09","close":320.8840026855469,"adjusted":320.8840026855469,"volume":893249984,"complete":true},{"date":"2017-11-10","close":299.25299072265625,"adjusted":299.25299072265625,"volume":885985984,"complete":true},{"date":"2017-11-11","close":314.6809997558594,"adjusted":314.6809997558594,"volume":842300992,"complete":true},{"date":"2017-11-12","close":307.9079895019531,"adjusted":307.9079895019531,"volume":1613479936,"complete":true},{"date":"2017-11-13","close":316.71600341796875,"adjusted":316.71600341796875,"volume":1041889984,"complete":true},{"date":"2017-11-14","close":337.6310119628906,"adjusted":337.6310119628906,"volume":1069680000,"complete":true},{"date":"2017-11-15","close":333.35699462890625,"adjusted":333.35699462890625,"volume":722665984,"complete":true},{"date":"2017-11-16","close":330.92401123046875,"adjusted":330.92401123046875,"volume":797254016,"complete":true},{"date":"2017-11-17","close":332.3940124511719,"adjusted":332.3940124511719,"volume":621732992,"complete":true},{"date":"2017-11-18","close":347.61199951171875,"adjusted":347.61199951171875,"volume":649638976,"complete":true},{"date":"2017-11-19","close":354.385986328125,"adjusted":354.385986328125,"volume":1181529984,"complete":true},{"date":"2017-11-20","close":366.7300109863281,"adjusted":366.7300109863281,"volume":807027008,"complete":true},{"date":"2017-11-21","close":360.4010009765625,"adjusted":360.4010009765625,"volume":949912000,"complete":true},{"date":"2017-11-22","close":380.6520080566406,"adjusted":380.6520080566406,"volume":800819008,"complete":true},{"date":"2017-11-23","close":410.1659851074219,"adjusted":410.1659851074219,"volume":1845680000,"complete":true},{"date":"2017-11-24","close":474.9110107421875,"adjusted":474.9110107421875,"volume":2292829952,"complete":true},{"date":"2017-11-25","close":466.2760009765625,"adjusted":466.2760009765625,"volume":1422080000,"complete":true},{"date":"2017-11-26","close":471.3299865722656,"adjusted":471.3299865722656,"volume":1197779968,"complete":true},{"date":"2017-11-27","close":480.3550109863281,"adjusted":480.3550109863281,"volume":1396480000,"complete":true},{"date":"2017-11-28","close":472.9020080566406,"adjusted":472.9020080566406,"volume":1346499968,"complete":true},{"date":"2017-11-29","close":427.52301025390625,"adjusted":427.52301025390625,"volume":2675940096,"complete":true},{"date":"2017-11-30","close":447.114013671875,"adjusted":447.114013671875,"volume":1903040000,"complete":true},{"date":"2017-12-01","close":466.5400085449219,"adjusted":466.5400085449219,"volume":1247879936,"complete":true},{"date":"2017-12-02","close":463.4490051269531,"adjusted":463.4490051269531,"volume":943649984,"complete":true},{"date":"2017-12-03","close":465.8529968261719,"adjusted":465.8529968261719,"volume":990556992,"complete":true},{"date":"2017-12-04","close":470.2040100097656,"adjusted":470.2040100097656,"volume":1005550016,"complete":true},{"date":"2017-12-05","close":463.281005859375,"adjusted":463.281005859375,"volume":1216720000,"complete":true},{"date":"2017-12-06","close":428.5880126953125,"adjusted":428.5880126953125,"volume":1998259968,"complete":true},{"date":"2017-12-07","close":434.4079895019531,"adjusted":434.4079895019531,"volume":2129570048,"complete":true},{"date":"2017-12-08","close":456.031005859375,"adjusted":456.031005859375,"volume":2336379904,"complete":true},{"date":"2017-12-09","close":473.50201416015625,"adjusted":473.50201416015625,"volume":2003849984,"complete":true},{"date":"2017-12-10","close":441.72100830078125,"adjusted":441.72100830078125,"volume":1404179968,"complete":true},{"date":"2017-12-11","close":515.135986328125,"adjusted":515.135986328125,"volume":1771440000,"complete":true},{"date":"2017-12-12","close":651.4310302734375,"adjusted":651.4310302734375,"volume":5179829760,"complete":true},{"date":"2017-12-13","close":702.7670288085938,"adjusted":702.7670288085938,"volume":4524539904,"complete":true},{"date":"2017-12-14","close":695.8159790039062,"adjusted":695.8159790039062,"volume":3821580032,"complete":true},{"date":"2017-12-15","close":684.447998046875,"adjusted":684.447998046875,"volume":2758710016,"complete":true},{"date":"2017-12-16","close":696.208984375,"adjusted":696.208984375,"volume":2165690112,"complete":true},{"date":"2017-12-17","close":719.9749755859375,"adjusted":719.9749755859375,"volume":2147389952,"complete":true},{"date":"2017-12-18","close":794.64501953125,"adjusted":794.64501953125,"volume":3249230080,"complete":true},{"date":"2017-12-19","close":826.822998046875,"adjusted":826.822998046875,"volume":4096549888,"complete":true},{"date":"2017-12-20","close":819.0859985351562,"adjusted":819.0859985351562,"volume":3969939968,"complete":true},{"date":"2017-12-21","close":821.06298828125,"adjusted":821.06298828125,"volume":3569060096,"complete":true},{"date":"2017-12-22","close":674.8599853515625,"adjusted":674.8599853515625,"volume":4977710080,"complete":true},{"date":"2017-12-23","close":719.3870239257812,"adjusted":719.3870239257812,"volume":2480339968,"complete":true},{"date":"2017-12-24","close":694.1480102539062,"adjusted":694.1480102539062,"volume":2300549888,"complete":true},{"date":"2017-12-25","close":765.833984375,"adjusted":765.833984375,"volume":2491760128,"complete":true},{"date":"2017-12-26","close":773.8359985351562,"adjusted":773.8359985351562,"volume":2201159936,"complete":true},{"date":"2017-12-27","close":762.8419799804688,"adjusted":762.8419799804688,"volume":2100029952,"complete":true},{"date":"2017-12-28","close":737.0230102539062,"adjusted":737.0230102539062,"volume":2389149952,"complete":true},{"date":"2017-12-29","close":753.5919799804688,"adjusted":753.5919799804688,"volume":2648969984,"complete":true},{"date":"2017-12-30","close":717.2570190429688,"adjusted":717.2570190429688,"volume":3187780096,"complete":true},{"date":"2017-12-31","close":756.7329711914062,"adjusted":756.7329711914062,"volume":2554269952,"complete":true},{"date":"2018-01-01","close":772.6409912109375,"adjusted":772.6409912109375,"volume":2595760128,"complete":true},{"date":"2018-01-02","close":884.4439697265625,"adjusted":884.4439697265625,"volume":5783349760,"complete":true},{"date":"2018-01-03","close":962.719970703125,"adjusted":962.719970703125,"volume":5093159936,"complete":true},{"date":"2018-01-04","close":980.9219970703125,"adjusted":980.9219970703125,"volume":6502859776,"complete":true},{"date":"2018-01-05","close":997.719970703125,"adjusted":997.719970703125,"volume":6683149824,"complete":true},{"date":"2018-01-06","close":1041.6800537109375,"adjusted":1041.6800537109375,"volume":4662219776,"complete":true},{"date":"2018-01-07","close":1153.1700439453125,"adjusted":1153.1700439453125,"volume":5569880064,"complete":true},{"date":"2018-01-08","close":1148.530029296875,"adjusted":1148.530029296875,"volume":8450970112,"complete":true},{"date":"2018-01-09","close":1299.739990234375,"adjusted":1299.739990234375,"volume":7965459968,"complete":true},{"date":"2018-01-10","close":1255.8199462890625,"adjusted":1255.8199462890625,"volume":9214950400,"complete":true},{"date":"2018-01-11","close":1154.9300537109375,"adjusted":1154.9300537109375,"volume":7235899904,"complete":true},{"date":"2018-01-12","close":1273.199951171875,"adjusted":1273.199951171875,"volume":5222300160,"complete":true},{"date":"2018-01-13","close":1396.4200439453125,"adjusted":1396.4200439453125,"volume":5746760192,"complete":true},{"date":"2018-01-14","close":1366.77001953125,"adjusted":1366.77001953125,"volume":4841630208,"complete":true},{"date":"2018-01-15","close":1291.9200439453125,"adjusted":1291.9200439453125,"volume":4781100032,"complete":true},{"date":"2018-01-16","close":1053.68994140625,"adjusted":1053.68994140625,"volume":8405139968,"complete":true},{"date":"2018-01-17","close":1014.25,"adjusted":1014.25,"volume":8545160192,"complete":true},{"date":"2018-01-18","close":1036.280029296875,"adjusted":1036.280029296875,"volume":5938319872,"complete":true},{"date":"2018-01-19","close":1039.0999755859375,"adjusted":1039.0999755859375,"volume":4084450048,"complete":true},{"date":"2018-01-20","close":1155.1500244140625,"adjusted":1155.1500244140625,"volume":3975190016,"complete":true},{"date":"2018-01-21","close":1049.5799560546875,"adjusted":1049.5799560546875,"volume":3378089984,"complete":true},{"date":"2018-01-22","close":1003.260009765625,"adjusted":1003.260009765625,"volume":3810099968,"complete":true},{"date":"2018-01-23","close":986.22900390625,"adjusted":986.22900390625,"volume":3556699904,"complete":true},{"date":"2018-01-24","close":1058.780029296875,"adjusted":1058.780029296875,"volume":3944039936,"complete":true},{"date":"2018-01-25","close":1056.030029296875,"adjusted":1056.030029296875,"volume":4050190080,"complete":true},{"date":"2018-01-26","close":1055.1700439453125,"adjusted":1055.1700439453125,"volume":3617690112,"complete":true},{"date":"2018-01-27","close":1107.0699462890625,"adjusted":1107.0699462890625,"volume":3002870016,"complete":true},{"date":"2018-01-28","close":1246.010009765625,"adjusted":1246.010009765625,"volume":5372329984,"complete":true},{"date":"2018-01-29","close":1182.3599853515625,"adjusted":1182.3599853515625,"volume":3715079936,"complete":true},{"date":"2018-01-30","close":1071.1300048828125,"adjusted":1071.1300048828125,"volume":4107859968,"complete":true},{"date":"2018-01-31","close":1118.31005859375,"adjusted":1118.31005859375,"volume":3757560064,"complete":true},{"date":"2018-02-01","close":1036.7900390625,"adjusted":1036.7900390625,"volume":5261680128,"complete":true},{"date":"2018-02-02","close":915.7849731445312,"adjusted":915.7849731445312,"volume":6713290240,"complete":true},{"date":"2018-02-03","close":964.0189819335938,"adjusted":964.0189819335938,"volume":3243480064,"complete":true},{"date":"2018-02-04","close":834.6820068359375,"adjusted":834.6820068359375,"volume":2997090048,"complete":true},{"date":"2018-02-05","close":697.9509887695312,"adjusted":697.9509887695312,"volume":4269530112,"complete":true},{"date":"2018-02-06","close":793.1220092773438,"adjusted":793.1220092773438,"volume":6518269952,"complete":true},{"date":"2018-02-07","close":757.0679931640625,"adjusted":757.0679931640625,"volume":3896179968,"complete":true},{"date":"2018-02-08","close":817.8070068359375,"adjusted":817.8070068359375,"volume":3708189952,"complete":true},{"date":"2018-02-09","close":883.864990234375,"adjusted":883.864990234375,"volume":2495820032,"complete":true},{"date":"2018-02-10","close":860.4149780273438,"adjusted":860.4149780273438,"volume":2930530048,"complete":true},{"date":"2018-02-11","close":814.6599731445312,"adjusted":814.6599731445312,"volume":2486650112,"complete":true},{"date":"2018-02-12","close":868.7069702148438,"adjusted":868.7069702148438,"volume":2243450112,"complete":true},{"date":"2018-02-13","close":845.2579956054688,"adjusted":845.2579956054688,"volume":2081170048,"complete":true},{"date":"2018-02-14","close":923.5609741210938,"adjusted":923.5609741210938,"volume":2818370048,"complete":true},{"date":"2018-02-15","close":936.9760131835938,"adjusted":936.9760131835938,"volume":2900100096,"complete":true},{"date":"2018-02-16","close":944.2100219726562,"adjusted":944.2100219726562,"volume":2369449984,"complete":true},{"date":"2018-02-17","close":974.114990234375,"adjusted":974.114990234375,"volume":2525720064,"complete":true},{"date":"2018-02-18","close":923.9210205078125,"adjusted":923.9210205078125,"volume":2567290112,"complete":true},{"date":"2018-02-19","close":943.864990234375,"adjusted":943.864990234375,"volume":2169019904,"complete":true},{"date":"2018-02-20","close":895.3709716796875,"adjusted":895.3709716796875,"volume":2545260032,"complete":true},{"date":"2018-02-21","close":849.9710083007812,"adjusted":849.9710083007812,"volume":2531729920,"complete":true},{"date":"2018-02-22","close":812.844970703125,"adjusted":812.844970703125,"volume":2150370048,"complete":true},{"date":"2018-02-23","close":864.1890258789062,"adjusted":864.1890258789062,"volume":2334820096,"complete":true},{"date":"2018-02-24","close":840.5150146484375,"adjusted":840.5150146484375,"volume":1926579968,"complete":true},{"date":"2018-02-25","close":844.8099975585938,"adjusted":844.8099975585938,"volume":1646960000,"complete":true},{"date":"2018-02-26","close":869.3150024414062,"adjusted":869.3150024414062,"volume":2044480000,"complete":true},{"date":"2018-02-27","close":878.2650146484375,"adjusted":878.2650146484375,"volume":2053980032,"complete":true},{"date":"2018-02-28","close":855.198974609375,"adjusted":855.198974609375,"volume":1963980032,"complete":true},{"date":"2018-03-01","close":872.2000122070312,"adjusted":872.2000122070312,"volume":1868519936,"complete":true},{"date":"2018-03-02","close":856.85302734375,"adjusted":856.85302734375,"volume":1894419968,"complete":true},{"date":"2018-03-03","close":857.2249755859375,"adjusted":857.2249755859375,"volume":1699369984,"complete":true},{"date":"2018-03-04","close":866.677978515625,"adjusted":866.677978515625,"volume":1697939968,"complete":true},{"date":"2018-03-05","close":853.6840209960938,"adjusted":853.6840209960938,"volume":1898489984,"complete":true},{"date":"2018-03-06","close":816.9509887695312,"adjusted":816.9509887695312,"volume":1943069952,"complete":true},{"date":"2018-03-07","close":752.8309936523438,"adjusted":752.8309936523438,"volume":2175419904,"complete":true},{"date":"2018-03-08","close":704.5960083007812,"adjusted":704.5960083007812,"volume":1891640064,"complete":true},{"date":"2018-03-09","close":728.916015625,"adjusted":728.916015625,"volume":2233019904,"complete":true},{"date":"2018-03-10","close":686.8900146484375,"adjusted":686.8900146484375,"volume":1532960000,"complete":true},{"date":"2018-03-11","close":723.3389892578125,"adjusted":723.3389892578125,"volume":1562680064,"complete":true},{"date":"2018-03-12","close":699.8309936523438,"adjusted":699.8309936523438,"volume":1764999936,"complete":true},{"date":"2018-03-13","close":690.8270263671875,"adjusted":690.8270263671875,"volume":1425959936,"complete":true},{"date":"2018-03-14","close":614.291015625,"adjusted":614.291015625,"volume":1810560000,"complete":true},{"date":"2018-03-15","close":611.3040161132812,"adjusted":611.3040161132812,"volume":1770460032,"complete":true},{"date":"2018-03-16","close":601.666015625,"adjusted":601.666015625,"volume":1417350016,"complete":true},{"date":"2018-03-17","close":552.7789916992188,"adjusted":552.7789916992188,"volume":1267810048,"complete":true},{"date":"2018-03-18","close":538.6439819335938,"adjusted":538.6439819335938,"volume":2685499904,"complete":true},{"date":"2018-03-19","close":556.7260131835938,"adjusted":556.7260131835938,"volume":2046790016,"complete":true},{"date":"2018-03-20","close":557.1749877929688,"adjusted":557.1749877929688,"volume":1833680000,"complete":true},{"date":"2018-03-21","close":561.7319946289062,"adjusted":561.7319946289062,"volume":1781270016,"complete":true},{"date":"2018-03-22","close":539.7020263671875,"adjusted":539.7020263671875,"volume":1523459968,"complete":true},{"date":"2018-03-23","close":539.6190185546875,"adjusted":539.6190185546875,"volume":1596349952,"complete":true},{"date":"2018-03-24","close":526.4390258789062,"adjusted":526.4390258789062,"volume":1300009984,"complete":true},{"date":"2018-03-25","close":524.2869873046875,"adjusted":524.2869873046875,"volume":1151170048,"complete":true},{"date":"2018-03-26","close":489.95098876953125,"adjusted":489.95098876953125,"volume":1638880000,"complete":true},{"date":"2018-03-27","close":450.1159973144531,"adjusted":450.1159973144531,"volume":1617939968,"complete":true},{"date":"2018-03-28","close":446.27899169921875,"adjusted":446.27899169921875,"volume":1514179968,"complete":true},{"date":"2018-03-29","close":385.9679870605469,"adjusted":385.9679870605469,"volume":1970230016,"complete":true},{"date":"2018-03-30","close":394.6449890136719,"adjusted":394.6449890136719,"volume":1878130048,"complete":true},{"date":"2018-03-31","close":396.4570007324219,"adjusted":396.4570007324219,"volume":1323920000,"complete":true},{"date":"2018-04-01","close":379.60699462890625,"adjusted":379.60699462890625,"volume":1256930048,"complete":true},{"date":"2018-04-02","close":386.42498779296875,"adjusted":386.42498779296875,"volume":1102259968,"complete":true},{"date":"2018-04-03","close":416.89300537109375,"adjusted":416.89300537109375,"volume":1363399936,"complete":true},{"date":"2018-04-04","close":380.5429992675781,"adjusted":380.5429992675781,"volume":1287730048,"complete":true},{"date":"2018-04-05","close":383.23199462890625,"adjusted":383.23199462890625,"volume":1210680064,"complete":true},{"date":"2018-04-06","close":370.2850036621094,"adjusted":370.2850036621094,"volume":967105984,"complete":true},{"date":"2018-04-07","close":385.3139953613281,"adjusted":385.3139953613281,"volume":951475008,"complete":true},{"date":"2018-04-08","close":400.50799560546875,"adjusted":400.50799560546875,"volume":948488000,"complete":true},{"date":"2018-04-09","close":398.5260009765625,"adjusted":398.5260009765625,"volume":1478390016,"complete":true},{"date":"2018-04-10","close":414.2430114746094,"adjusted":414.2430114746094,"volume":1196000000,"complete":true},{"date":"2018-04-11","close":430.5400085449219,"adjusted":430.5400085449219,"volume":1439040000,"complete":true},{"date":"2018-04-12","close":492.9410095214844,"adjusted":492.9410095214844,"volume":2519360000,"complete":true},{"date":"2018-04-13","close":492.7349853515625,"adjusted":492.7349853515625,"volume":2419249920,"complete":true},{"date":"2018-04-14","close":501.4779968261719,"adjusted":501.4779968261719,"volume":1519079936,"complete":true},{"date":"2018-04-15","close":531.7020263671875,"adjusted":531.7020263671875,"volume":1726089984,"complete":true},{"date":"2018-04-16","close":511.1470031738281,"adjusted":511.1470031738281,"volume":1758979968,"complete":true},{"date":"2018-04-17","close":502.8940124511719,"adjusted":502.8940124511719,"volume":1760359936,"complete":true},{"date":"2018-04-18","close":524.7890014648438,"adjusted":524.7890014648438,"volume":1762940032,"complete":true},{"date":"2018-04-19","close":567.8889770507812,"adjusted":567.8889770507812,"volume":2256869888,"complete":true},{"date":"2018-04-20","close":615.718017578125,"adjusted":615.718017578125,"volume":2849469952,"complete":true},{"date":"2018-04-21","close":605.39501953125,"adjusted":605.39501953125,"volume":2612460032,"complete":true},{"date":"2018-04-22","close":621.8599853515625,"adjusted":621.8599853515625,"volume":2426269952,"complete":true},{"date":"2018-04-23","close":642.5479736328125,"adjusted":642.5479736328125,"volume":2386830080,"complete":true},{"date":"2018-04-24","close":708.1580200195312,"adjusted":708.1580200195312,"volume":3581860096,"complete":true},{"date":"2018-04-25","close":615.416015625,"adjusted":615.416015625,"volume":4216140032,"complete":true},{"date":"2018-04-26","close":662.8090209960938,"adjusted":662.8090209960938,"volume":2984009984,"complete":true},{"date":"2018-04-27","close":647.031982421875,"adjusted":647.031982421875,"volume":2598129920,"complete":true},{"date":"2018-04-28","close":683.677978515625,"adjusted":683.677978515625,"volume":2496659968,"complete":true},{"date":"2018-04-29","close":688.8809814453125,"adjusted":688.8809814453125,"volume":2740559872,"complete":true},{"date":"2018-04-30","close":669.9240112304688,"adjusted":669.9240112304688,"volume":2853100032,"complete":true},{"date":"2018-05-01","close":673.6129760742188,"adjusted":673.6129760742188,"volume":2678960128,"complete":true},{"date":"2018-05-02","close":687.1489868164062,"adjusted":687.1489868164062,"volume":2822269952,"complete":true},{"date":"2018-05-03","close":779.5430297851562,"adjusted":779.5430297851562,"volume":4210939904,"complete":true},{"date":"2018-05-04","close":785.6240234375,"adjusted":785.6240234375,"volume":3533410048,"complete":true},{"date":"2018-05-05","close":816.1199951171875,"adjusted":816.1199951171875,"volume":3035040000,"complete":true},{"date":"2018-05-06","close":792.3109741210938,"adjusted":792.3109741210938,"volume":3105570048,"complete":true},{"date":"2018-05-07","close":753.7249755859375,"adjusted":753.7249755859375,"volume":4316120064,"complete":true},{"date":"2018-05-08","close":752.8569946289062,"adjusted":752.8569946289062,"volume":2920489984,"complete":true},{"date":"2018-05-09","close":752.2750244140625,"adjusted":752.2750244140625,"volume":2877870080,"complete":true},{"date":"2018-05-10","close":727.2769775390625,"adjusted":727.2769775390625,"volume":2748950016,"complete":true},{"date":"2018-05-11","close":679.5859985351562,"adjusted":679.5859985351562,"volume":3290080000,"complete":true},{"date":"2018-05-12","close":686.0479736328125,"adjusted":686.0479736328125,"volume":2668480000,"complete":true},{"date":"2018-05-13","close":733.4959716796875,"adjusted":733.4959716796875,"volume":2362500096,"complete":true},{"date":"2018-05-14","close":730.5490112304688,"adjusted":730.5490112304688,"volume":3005110016,"complete":true},{"date":"2018-05-15","close":708.8709716796875,"adjusted":708.8709716796875,"volume":2523069952,"complete":true},{"date":"2018-05-16","close":707.0499877929688,"adjusted":707.0499877929688,"volume":2476130048,"complete":true},{"date":"2018-05-17","close":672.656982421875,"adjusted":672.656982421875,"volume":2350619904,"complete":true},{"date":"2018-05-18","close":694.3670043945312,"adjusted":694.3670043945312,"volume":2305740032,"complete":true},{"date":"2018-05-19","close":696.530029296875,"adjusted":696.530029296875,"volume":2021549952,"complete":true},{"date":"2018-05-20","close":715.3690185546875,"adjusted":715.3690185546875,"volume":2156910080,"complete":true},{"date":"2018-05-21","close":699.2219848632812,"adjusted":699.2219848632812,"volume":2005170048,"complete":true},{"date":"2018-05-22","close":647.7410278320312,"adjusted":647.7410278320312,"volume":2230469888,"complete":true},{"date":"2018-05-23","close":583.5850219726562,"adjusted":583.5850219726562,"volume":2995429888,"complete":true},{"date":"2018-05-24","close":601.7550048828125,"adjusted":601.7550048828125,"volume":2791099904,"complete":true},{"date":"2018-05-25","close":586.7340087890625,"adjusted":586.7340087890625,"volume":2110919936,"complete":true},{"date":"2018-05-26","close":587.280029296875,"adjusted":587.280029296875,"volume":1694300032,"complete":true},{"date":"2018-05-27","close":572.6680297851562,"adjusted":572.6680297851562,"volume":1788790016,"complete":true},{"date":"2018-05-28","close":516.0360107421875,"adjusted":516.0360107421875,"volume":2356900096,"complete":true},{"date":"2018-05-29","close":565.3880004882812,"adjusted":565.3880004882812,"volume":2330820096,"complete":true},{"date":"2018-05-30","close":559.5900268554688,"adjusted":559.5900268554688,"volume":2053970048,"complete":true},{"date":"2018-05-31","close":577.64501953125,"adjusted":577.64501953125,"volume":1985040000,"complete":true},{"date":"2018-06-01","close":580.0430297851562,"adjusted":580.0430297851562,"volume":1945890048,"complete":true},{"date":"2018-06-02","close":591.8079833984375,"adjusted":591.8079833984375,"volume":1880390016,"complete":true},{"date":"2018-06-03","close":618.3289794921875,"adjusted":618.3289794921875,"volume":1832550016,"complete":true},{"date":"2018-06-04","close":592.9849853515625,"adjusted":592.9849853515625,"volume":1903430016,"complete":true},{"date":"2018-06-05","close":609.302978515625,"adjusted":609.302978515625,"volume":1844269952,"complete":true},{"date":"2018-06-06","close":607.1240234375,"adjusted":607.1240234375,"volume":1756530048,"complete":true},{"date":"2018-06-07","close":605.18701171875,"adjusted":605.18701171875,"volume":1880140032,"complete":true},{"date":"2018-06-08","close":601.0770263671875,"adjusted":601.0770263671875,"volume":1637779968,"complete":true},{"date":"2018-06-09","close":597.56201171875,"adjusted":597.56201171875,"volume":1519309952,"complete":true},{"date":"2018-06-10","close":526.47900390625,"adjusted":526.47900390625,"volume":2234880000,"complete":true},{"date":"2018-06-11","close":533.2839965820312,"adjusted":533.2839965820312,"volume":1982119936,"complete":true},{"date":"2018-06-12","close":496.8429870605469,"adjusted":496.8429870605469,"volume":1932760064,"complete":true},{"date":"2018-06-13","close":477.4939880371094,"adjusted":477.4939880371094,"volume":2080130048,"complete":true},{"date":"2018-06-14","close":519.7420043945312,"adjusted":519.7420043945312,"volume":2458650112,"complete":true},{"date":"2018-06-15","close":491.0039978027344,"adjusted":491.0039978027344,"volume":1808269952,"complete":true},{"date":"2018-06-16","close":499.6419982910156,"adjusted":499.6419982910156,"volume":1314109952,"complete":true},{"date":"2018-06-17","close":500.447998046875,"adjusted":500.447998046875,"volume":1264870016,"complete":true},{"date":"2018-06-18","close":518.8909912109375,"adjusted":518.8909912109375,"volume":1513869952,"complete":true},{"date":"2018-06-19","close":537.9569702148438,"adjusted":537.9569702148438,"volume":1726569984,"complete":true},{"date":"2018-06-20","close":536.2680053710938,"adjusted":536.2680053710938,"volume":1596290048,"complete":true},{"date":"2018-06-21","close":527.3670043945312,"adjusted":527.3670043945312,"volume":1462070016,"complete":true},{"date":"2018-06-22","close":465.8169860839844,"adjusted":465.8169860839844,"volume":2226030080,"complete":true},{"date":"2018-06-23","close":474.5199890136719,"adjusted":474.5199890136719,"volume":1651379968,"complete":true},{"date":"2018-06-24","close":457.6719970703125,"adjusted":457.6719970703125,"volume":2490579968,"complete":true},{"date":"2018-06-25","close":460.30999755859375,"adjusted":460.30999755859375,"volume":4007950080,"complete":true},{"date":"2018-06-26","close":432.7720031738281,"adjusted":432.7720031738281,"volume":1356560000,"complete":true},{"date":"2018-06-27","close":442.364990234375,"adjusted":442.364990234375,"volume":1368940032,"complete":true},{"date":"2018-06-28","close":422.364990234375,"adjusted":422.364990234375,"volume":1360790016,"complete":true},{"date":"2018-06-29","close":436.0090026855469,"adjusted":436.0090026855469,"volume":1564499968,"complete":true},{"date":"2018-06-30","close":455.17999267578125,"adjusted":455.17999267578125,"volume":1475939968,"complete":true},{"date":"2018-07-01","close":453.9179992675781,"adjusted":453.9179992675781,"volume":1511730048,"complete":true},{"date":"2018-07-02","close":475.34698486328125,"adjusted":475.34698486328125,"volume":1625789952,"complete":true},{"date":"2018-07-03","close":464.19500732421875,"adjusted":464.19500732421875,"volume":1683939968,"complete":true},{"date":"2018-07-04","close":467.3179931640625,"adjusted":467.3179931640625,"volume":1549769984,"complete":true},{"date":"2018-07-05","close":474.4119873046875,"adjusted":474.4119873046875,"volume":1828610048,"complete":true},{"date":"2018-07-06","close":474.0119934082031,"adjusted":474.0119934082031,"volume":1627609984,"complete":true},{"date":"2018-07-07","close":491.6600036621094,"adjusted":491.6600036621094,"volume":1358360064,"complete":true},{"date":"2018-07-08","close":489.1189880371094,"adjusted":489.1189880371094,"volume":1344560000,"complete":true},{"date":"2018-07-09","close":476.6820068359375,"adjusted":476.6820068359375,"volume":1533799936,"complete":true},{"date":"2018-07-10","close":434.42401123046875,"adjusted":434.42401123046875,"volume":1789069952,"complete":true},{"date":"2018-07-11","close":446.51800537109375,"adjusted":446.51800537109375,"volume":1422470016,"complete":true},{"date":"2018-07-12","close":430.0740051269531,"adjusted":430.0740051269531,"volume":1495440000,"complete":true},{"date":"2018-07-13","close":434.0270080566406,"adjusted":434.0270080566406,"volume":1489670016,"complete":true},{"date":"2018-07-14","close":436.08599853515625,"adjusted":436.08599853515625,"volume":1235820032,"complete":true},{"date":"2018-07-15","close":449.8500061035156,"adjusted":449.8500061035156,"volume":1350160000,"complete":true},{"date":"2018-07-16","close":480.6579895019531,"adjusted":480.6579895019531,"volume":1858680064,"complete":true},{"date":"2018-07-17","close":501.00201416015625,"adjusted":501.00201416015625,"volume":2288100096,"complete":true},{"date":"2018-07-18","close":480.51300048828125,"adjusted":480.51300048828125,"volume":2371559936,"complete":true},{"date":"2018-07-19","close":469.6189880371094,"adjusted":469.6189880371094,"volume":2068739968,"complete":true},{"date":"2018-07-20","close":450.697998046875,"adjusted":450.697998046875,"volume":1821350016,"complete":true},{"date":"2018-07-21","close":462.4360046386719,"adjusted":462.4360046386719,"volume":1504310016,"complete":true},{"date":"2018-07-22","close":459.6570129394531,"adjusted":459.6570129394531,"volume":1338589952,"complete":true},{"date":"2018-07-23","close":450.8529968261719,"adjusted":450.8529968261719,"volume":1596999936,"complete":true},{"date":"2018-07-24","close":479.37298583984375,"adjusted":479.37298583984375,"volume":2287520000,"complete":true},{"date":"2018-07-25","close":472.4930114746094,"adjusted":472.4930114746094,"volume":1930780032,"complete":true},{"date":"2018-07-26","close":464.0369873046875,"adjusted":464.0369873046875,"volume":1621560064,"complete":true},{"date":"2018-07-27","close":469.6659851074219,"adjusted":469.6659851074219,"volume":1734259968,"complete":true},{"date":"2018-07-28","close":466.89801025390625,"adjusted":466.89801025390625,"volume":1531890048,"complete":true},{"date":"2018-07-29","close":466.6650085449219,"adjusted":466.6650085449219,"volume":1631910016,"complete":true},{"date":"2018-07-30","close":457.08099365234375,"adjusted":457.08099365234375,"volume":2141590000,"complete":true},{"date":"2018-07-31","close":433.86700439453125,"adjusted":433.86700439453125,"volume":1820680000,"complete":true},{"date":"2018-08-01","close":420.74700927734375,"adjusted":420.74700927734375,"volume":1888060000,"complete":true},{"date":"2018-08-02","close":412.6210021972656,"adjusted":412.6210021972656,"volume":1569300000,"complete":true},{"date":"2018-08-03","close":418.2619934082031,"adjusted":418.2619934082031,"volume":1722340000,"complete":true},{"date":"2018-08-04","close":407.25201416015625,"adjusted":407.25201416015625,"volume":1466540000,"complete":true},{"date":"2018-08-05","close":410.5159912109375,"adjusted":410.5159912109375,"volume":1396820000,"complete":true},{"date":"2018-08-06","close":406.6579895019531,"adjusted":406.6579895019531,"volume":1384880000,"complete":true},{"date":"2018-08-07","close":380.2149963378906,"adjusted":380.2149963378906,"volume":1828350000,"complete":true},{"date":"2018-08-08","close":356.6130065917969,"adjusted":356.6130065917969,"volume":2016080000,"complete":true},{"date":"2018-08-09","close":365.5880126953125,"adjusted":365.5880126953125,"volume":1616610000,"complete":true},{"date":"2018-08-10","close":334.1759948730469,"adjusted":334.1759948730469,"volume":1699400000,"complete":true},{"date":"2018-08-11","close":322.11199951171875,"adjusted":322.11199951171875,"volume":1790370000,"complete":true},{"date":"2018-08-12","close":319.57000732421875,"adjusted":319.57000732421875,"volume":1625420000,"complete":true},{"date":"2018-08-13","close":286.4949951171875,"adjusted":286.4949951171875,"volume":1751190000,"complete":true},{"date":"2018-08-14","close":278.9320068359375,"adjusted":278.9320068359375,"volume":2137850000,"complete":true},{"date":"2018-08-15","close":282.364013671875,"adjusted":282.364013671875,"volume":1878150000,"complete":true},{"date":"2018-08-16","close":288.0459899902344,"adjusted":288.0459899902344,"volume":1552970000,"complete":true},{"date":"2018-08-17","close":315.72900390625,"adjusted":315.72900390625,"volume":1995460000,"complete":true},{"date":"2018-08-18","close":295.81201171875,"adjusted":295.81201171875,"volume":1764020000,"complete":true},{"date":"2018-08-19","close":300.8340148925781,"adjusted":300.8340148925781,"volume":1447910000,"complete":true},{"date":"2018-08-20","close":274.31500244140625,"adjusted":274.31500244140625,"volume":1413790000,"complete":true},{"date":"2018-08-21","close":281.9440002441406,"adjusted":281.9440002441406,"volume":1164120000,"complete":true},{"date":"2018-08-22","close":271.34100341796875,"adjusted":271.34100341796875,"volume":1507660000,"complete":true},{"date":"2018-08-23","close":277.10400390625,"adjusted":277.10400390625,"volume":1271160000,"complete":true},{"date":"2018-08-24","close":282.9670104980469,"adjusted":282.9670104980469,"volume":1450170000,"complete":true},{"date":"2018-08-25","close":279.64599609375,"adjusted":279.64599609375,"volume":1208360000,"complete":true},{"date":"2018-08-26","close":275.1969909667969,"adjusted":275.1969909667969,"volume":1206650000,"complete":true},{"date":"2018-08-27","close":285.6029968261719,"adjusted":285.6029968261719,"volume":1406790000,"complete":true},{"date":"2018-08-28","close":296.4989929199219,"adjusted":296.4989929199219,"volume":1513350000,"complete":true},{"date":"2018-08-29","close":289.31201171875,"adjusted":289.31201171875,"volume":1474460000,"complete":true},{"date":"2018-08-30","close":284.1050109863281,"adjusted":284.1050109863281,"volume":1513100000,"complete":true},{"date":"2018-08-31","close":283.0039978027344,"adjusted":283.0039978027344,"volume":1411910000,"complete":true},{"date":"2018-09-01","close":295.34100341796875,"adjusted":295.34100341796875,"volume":1546630000,"complete":true},{"date":"2018-09-02","close":294.3710021972656,"adjusted":294.3710021972656,"volume":1321050000,"complete":true},{"date":"2018-09-03","close":289.2590026855469,"adjusted":289.2590026855469,"volume":1394490000,"complete":true},{"date":"2018-09-04","close":285.7229919433594,"adjusted":285.7229919433594,"volume":1554870000,"complete":true},{"date":"2018-09-05","close":232.33099365234375,"adjusted":232.33099365234375,"volume":2390390000,"complete":true},{"date":"2018-09-06","close":230.21499633789062,"adjusted":230.21499633789062,"volume":2097310000,"complete":true},{"date":"2018-09-07","close":217.2030029296875,"adjusted":217.2030029296875,"volume":1678260000,"complete":true},{"date":"2018-09-08","close":197.9510040283203,"adjusted":197.9510040283203,"volume":1517200000,"complete":true},{"date":"2018-09-09","close":196.9239959716797,"adjusted":196.9239959716797,"volume":1585980000,"complete":true},{"date":"2018-09-10","close":197.07899475097656,"adjusted":197.07899475097656,"volume":1502960000,"complete":true},{"date":"2018-09-11","close":185.0659942626953,"adjusted":185.0659942626953,"volume":1568900000,"complete":true},{"date":"2018-09-12","close":183.33099365234375,"adjusted":183.33099365234375,"volume":1874850000,"complete":true},{"date":"2018-09-13","close":211.35400390625,"adjusted":211.35400390625,"volume":2330720000,"complete":true},{"date":"2018-09-14","close":211.74899291992188,"adjusted":211.74899291992188,"volume":2232190000,"complete":true},{"date":"2018-09-15","close":223.07400512695312,"adjusted":223.07400512695312,"volume":1670490000,"complete":true},{"date":"2018-09-16","close":220.58900451660156,"adjusted":220.58900451660156,"volume":1502260000,"complete":true},{"date":"2018-09-17","close":197.875,"adjusted":197.875,"volume":2019910000,"complete":true},{"date":"2018-09-18","close":209.97500610351562,"adjusted":209.97500610351562,"volume":1800640000,"complete":true},{"date":"2018-09-19","close":209.968994140625,"adjusted":209.968994140625,"volume":1733330000,"complete":true},{"date":"2018-09-20","close":224.59100341796875,"adjusted":224.59100341796875,"volume":1782070000,"complete":true},{"date":"2018-09-21","close":246.58399963378906,"adjusted":246.58399963378906,"volume":2836200000,"complete":true},{"date":"2018-09-22","close":240.47999572753906,"adjusted":240.47999572753906,"volume":1921820000,"complete":true},{"date":"2018-09-23","close":244.3300018310547,"adjusted":244.3300018310547,"volume":1693470000,"complete":true},{"date":"2018-09-24","close":228.72999572753906,"adjusted":228.72999572753906,"volume":1748740000,"complete":true},{"date":"2018-09-25","close":218.5050048828125,"adjusted":218.5050048828125,"volume":2120360000,"complete":true},{"date":"2018-09-26","close":215.8470001220703,"adjusted":215.8470001220703,"volume":1756100000,"complete":true},{"date":"2018-09-27","close":228.49400329589844,"adjusted":228.49400329589844,"volume":2030320000,"complete":true},{"date":"2018-09-28","close":222.40199279785156,"adjusted":222.40199279785156,"volume":2018120000,"complete":true},{"date":"2018-09-29","close":231.63499450683594,"adjusted":231.63499450683594,"volume":2208720000,"complete":true},{"date":"2018-09-30","close":232.84800720214844,"adjusted":232.84800720214844,"volume":1765560000,"complete":true},{"date":"2018-10-01","close":230.76800537109375,"adjusted":230.76800537109375,"volume":1597500000,"complete":true},{"date":"2018-10-02","close":227.18099975585938,"adjusted":227.18099975585938,"volume":1542080000,"complete":true},{"date":"2018-10-03","close":220.48899841308594,"adjusted":220.48899841308594,"volume":1683930000,"complete":true},{"date":"2018-10-04","close":222.21800231933594,"adjusted":222.21800231933594,"volume":1479500000,"complete":true},{"date":"2018-10-05","close":227.6009979248047,"adjusted":227.6009979248047,"volume":1547330000,"complete":true},{"date":"2018-10-06","close":225.1199951171875,"adjusted":225.1199951171875,"volume":1505070000,"complete":true},{"date":"2018-10-07","close":226.11900329589844,"adjusted":226.11900329589844,"volume":1470480000,"complete":true},{"date":"2018-10-08","close":229.2550048828125,"adjusted":229.2550048828125,"volume":1470740000,"complete":true},{"date":"2018-10-09","close":227.98199462890625,"adjusted":227.98199462890625,"volume":1405130000,"complete":true},{"date":"2018-10-10","close":225.7689971923828,"adjusted":225.7689971923828,"volume":1384040000,"complete":true},{"date":"2018-10-11","close":189.49899291992188,"adjusted":189.49899291992188,"volume":2167620000,"complete":true},{"date":"2018-10-12","close":196.7270050048828,"adjusted":196.7270050048828,"volume":1487900000,"complete":true},{"date":"2018-10-13","close":199.84100341796875,"adjusted":199.84100341796875,"volume":1167610000,"complete":true},{"date":"2018-10-14","close":195.71499633789062,"adjusted":195.71499633789062,"volume":1169260000,"complete":true},{"date":"2018-10-15","close":209.70399475097656,"adjusted":209.70399475097656,"volume":2865830000,"complete":true},{"date":"2018-10-16","close":210.1199951171875,"adjusted":210.1199951171875,"volume":1532280000,"complete":true},{"date":"2018-10-17","close":207.08299255371094,"adjusted":207.08299255371094,"volume":1444130000,"complete":true},{"date":"2018-10-18","close":203.3520050048828,"adjusted":203.3520050048828,"volume":1365860000,"complete":true},{"date":"2018-10-19","close":203.7270050048828,"adjusted":203.7270050048828,"volume":1264480000,"complete":true},{"date":"2018-10-20","close":205.42999267578125,"adjusted":205.42999267578125,"volume":1238780000,"complete":true},{"date":"2018-10-21","close":205.14199829101562,"adjusted":205.14199829101562,"volume":1190300000,"complete":true},{"date":"2018-10-22","close":204.04400634765625,"adjusted":204.04400634765625,"volume":1328980000,"complete":true},{"date":"2018-10-23","close":204.33599853515625,"adjusted":204.33599853515625,"volume":1237490000,"complete":true},{"date":"2018-10-24","close":203.8520050048828,"adjusted":203.8520050048828,"volume":1102220000,"complete":true},{"date":"2018-10-25","close":202.718994140625,"adjusted":202.718994140625,"volume":1102900000,"complete":true},{"date":"2018-10-26","close":203.32899475097656,"adjusted":203.32899475097656,"volume":1161310000,"complete":true},{"date":"2018-10-27","close":204.2100067138672,"adjusted":204.2100067138672,"volume":1084810000,"complete":true},{"date":"2018-10-28","close":205.36599731445312,"adjusted":205.36599731445312,"volume":1139140000,"complete":true},{"date":"2018-10-29","close":197.2469940185547,"adjusted":197.2469940185547,"volume":1517230000,"complete":true},{"date":"2018-10-30","close":197.55599975585938,"adjusted":197.55599975585938,"volume":1363500000,"complete":true},{"date":"2018-10-31","close":197.38099670410156,"adjusted":197.38099670410156,"volume":1442380000,"complete":true},{"date":"2018-11-01","close":198.8719940185547,"adjusted":198.8719940185547,"volume":1336700000,"complete":true},{"date":"2018-11-02","close":200.63499450683594,"adjusted":200.63499450683594,"volume":1451870000,"complete":true},{"date":"2018-11-03","close":200.18600463867188,"adjusted":200.18600463867188,"volume":1307150000,"complete":true},{"date":"2018-11-04","close":207.48599243164062,"adjusted":207.48599243164062,"volume":1749300000,"complete":true},{"date":"2018-11-05","close":209.09100341796875,"adjusted":209.09100341796875,"volume":1613510000,"complete":true},{"date":"2018-11-06","close":218.45199584960938,"adjusted":218.45199584960938,"volume":1856940000,"complete":true},{"date":"2018-11-07","close":217.18299865722656,"adjusted":217.18299865722656,"volume":1927830000,"complete":true},{"date":"2018-11-08","close":212.2310028076172,"adjusted":212.2310028076172,"volume":1769080000,"complete":true},{"date":"2018-11-09","close":210.07400512695312,"adjusted":210.07400512695312,"volume":1554750000,"complete":true},{"date":"2018-11-10","close":212.5330047607422,"adjusted":212.5330047607422,"volume":1377760000,"complete":true},{"date":"2018-11-11","close":211.33999633789062,"adjusted":211.33999633789062,"volume":1501600000,"complete":true},{"date":"2018-11-12","close":210.41799926757812,"adjusted":210.41799926757812,"volume":1452380000,"complete":true},{"date":"2018-11-13","close":206.8260040283203,"adjusted":206.8260040283203,"volume":1610260000,"complete":true},{"date":"2018-11-14","close":181.39700317382812,"adjusted":181.39700317382812,"volume":2595330000,"complete":true},{"date":"2018-11-15","close":180.80599975585938,"adjusted":180.80599975585938,"volume":2638410000,"complete":true},{"date":"2018-11-16","close":175.177001953125,"adjusted":175.177001953125,"volume":2015330000,"complete":true},{"date":"2018-11-17","close":174.00100708007812,"adjusted":174.00100708007812,"volume":1832800000,"complete":true},{"date":"2018-11-18","close":177.06700134277344,"adjusted":177.06700134277344,"volume":1810920000,"complete":true},{"date":"2018-11-19","close":149.1750030517578,"adjusted":149.1750030517578,"volume":2745160000,"complete":true},{"date":"2018-11-20","close":130.33900451660156,"adjusted":130.33900451660156,"volume":3134410000,"complete":true},{"date":"2018-11-21","close":136.7010040283203,"adjusted":136.7010040283203,"volume":2685930000,"complete":true},{"date":"2018-11-22","close":126.70600128173828,"adjusted":126.70600128173828,"volume":1792150000,"complete":true},{"date":"2018-11-23","close":123.2959976196289,"adjusted":123.2959976196289,"volume":1998010000,"complete":true},{"date":"2018-11-24","close":113.49400329589844,"adjusted":113.49400329589844,"volume":1800960000,"complete":true},{"date":"2018-11-25","close":116.44999694824219,"adjusted":116.44999694824219,"volume":2466750000,"complete":true},{"date":"2018-11-26","close":108.33499908447266,"adjusted":108.33499908447266,"volume":2139490000,"complete":true},{"date":"2018-11-27","close":110.01000213623047,"adjusted":110.01000213623047,"volume":2320010000,"complete":true},{"date":"2018-11-28","close":122.43800354003906,"adjusted":122.43800354003906,"volume":2673470000,"complete":true},{"date":"2018-11-29","close":117.54264831542969,"adjusted":117.54264831542969,"volume":2196099151,"complete":true},{"date":"2018-11-30","close":113.17141723632812,"adjusted":113.17141723632812,"volume":2020748396,"complete":true},{"date":"2018-12-01","close":118.63555908203125,"adjusted":118.63555908203125,"volume":2131475768,"complete":true},{"date":"2018-12-02","close":116.38890075683594,"adjusted":116.38890075683594,"volume":1856199149,"complete":true},{"date":"2018-12-03","close":108.92501831054688,"adjusted":108.92501831054688,"volume":1772756193,"complete":true},{"date":"2018-12-04","close":110.21418762207031,"adjusted":110.21418762207031,"volume":1748116495,"complete":true},{"date":"2018-12-05","close":102.47555541992188,"adjusted":102.47555541992188,"volume":1990157607,"complete":true},{"date":"2018-12-06","close":91.76105499267578,"adjusted":91.76105499267578,"volume":2310716932,"complete":true},{"date":"2018-12-07","close":93.29456329345703,"adjusted":93.29456329345703,"volume":2554304530,"complete":true},{"date":"2018-12-08","close":92.15963745117188,"adjusted":92.15963745117188,"volume":1855759401,"complete":true},{"date":"2018-12-09","close":95.14205932617188,"adjusted":95.14205932617188,"volume":1875567180,"complete":true},{"date":"2018-12-10","close":91.68565368652344,"adjusted":91.68565368652344,"volume":1756437577,"complete":true},{"date":"2018-12-11","close":88.94530487060547,"adjusted":88.94530487060547,"volume":1707497898,"complete":true},{"date":"2018-12-12","close":90.59329986572266,"adjusted":90.59329986572266,"volume":1533050103,"complete":true},{"date":"2018-12-13","close":86.53931427001953,"adjusted":86.53931427001953,"volume":1754475622,"complete":true},{"date":"2018-12-14","close":84.30829620361328,"adjusted":84.30829620361328,"volume":1651491877,"complete":true},{"date":"2018-12-15","close":84.44081115722656,"adjusted":84.44081115722656,"volume":1496176898,"complete":true},{"date":"2018-12-16","close":85.26210021972656,"adjusted":85.26210021972656,"volume":1565817037,"complete":true},{"date":"2018-12-17","close":95.13382720947266,"adjusted":95.13382720947266,"volume":2101453024,"complete":true},{"date":"2018-12-18","close":101.11245727539062,"adjusted":101.11245727539062,"volume":2277514076,"complete":true},{"date":"2018-12-19","close":101.2685775756836,"adjusted":101.2685775756836,"volume":2456482115,"complete":true},{"date":"2018-12-20","close":116.21687316894531,"adjusted":116.21687316894531,"volume":3063842618,"complete":true},{"date":"2018-12-21","close":109.49623107910156,"adjusted":109.49623107910156,"volume":2632539990,"complete":true},{"date":"2018-12-22","close":116.7594985961914,"adjusted":116.7594985961914,"volume":2338772939,"complete":true},{"date":"2018-12-23","close":130.7652587890625,"adjusted":130.7652587890625,"volume":3579715061,"complete":true},{"date":"2018-12-24","close":140.23800659179688,"adjusted":140.23800659179688,"volume":4370343387,"complete":true},{"date":"2018-12-25","close":129.84434509277344,"adjusted":129.84434509277344,"volume":3298280609,"complete":true},{"date":"2018-12-26","close":131.86563110351562,"adjusted":131.86563110351562,"volume":2720469126,"complete":true},{"date":"2018-12-27","close":116.57591247558594,"adjusted":116.57591247558594,"volume":2612804378,"complete":true},{"date":"2018-12-28","close":137.6470184326172,"adjusted":137.6470184326172,"volume":3130201009,"complete":true},{"date":"2018-12-29","close":138.01834106445312,"adjusted":138.01834106445312,"volume":3169029972,"complete":true},{"date":"2018-12-30","close":139.8594512939453,"adjusted":139.8594512939453,"volume":2660086834,"complete":true},{"date":"2018-12-31","close":133.36825561523438,"adjusted":133.36825561523438,"volume":2358360234,"complete":true},{"date":"2019-01-01","close":140.8194122314453,"adjusted":140.8194122314453,"volume":2258709868,"complete":true},{"date":"2019-01-02","close":155.0476837158203,"adjusted":155.0476837158203,"volume":3328240369,"complete":true},{"date":"2019-01-03","close":149.135009765625,"adjusted":149.135009765625,"volume":2676164880,"complete":true},{"date":"2019-01-04","close":154.58193969726562,"adjusted":154.58193969726562,"volume":3126192535,"complete":true},{"date":"2019-01-05","close":155.6385955810547,"adjusted":155.6385955810547,"volume":3338211928,"complete":true},{"date":"2019-01-06","close":157.74620056152344,"adjusted":157.74620056152344,"volume":3231294371,"complete":true},{"date":"2019-01-07","close":151.69921875,"adjusted":151.69921875,"volume":2712108388,"complete":true},{"date":"2019-01-08","close":150.35963439941406,"adjusted":150.35963439941406,"volume":2459808140,"complete":true},{"date":"2019-01-09","close":150.80311584472656,"adjusted":150.80311584472656,"volume":2369241197,"complete":true},{"date":"2019-01-10","close":128.62518310546875,"adjusted":128.62518310546875,"volume":3397734456,"complete":true},{"date":"2019-01-11","close":127.54832458496094,"adjusted":127.54832458496094,"volume":2667585234,"complete":true},{"date":"2019-01-12","close":125.9665298461914,"adjusted":125.9665298461914,"volume":2212109224,"complete":true},{"date":"2019-01-13","close":116.8978042602539,"adjusted":116.8978042602539,"volume":2268263944,"complete":true},{"date":"2019-01-14","close":129.0687255859375,"adjusted":129.0687255859375,"volume":2798085735,"complete":true},{"date":"2019-01-15","close":122.03271484375,"adjusted":122.03271484375,"volume":2735449164,"complete":true},{"date":"2019-01-16","close":123.54706573486328,"adjusted":123.54706573486328,"volume":2746469340,"complete":true},{"date":"2019-01-17","close":123.7419204711914,"adjusted":123.7419204711914,"volume":2594091285,"complete":true},{"date":"2019-01-18","close":121.01026153564453,"adjusted":121.01026153564453,"volume":2305389800,"complete":true},{"date":"2019-01-19","close":124.5190200805664,"adjusted":124.5190200805664,"volume":3048261797,"complete":true},{"date":"2019-01-20","close":119.4748306274414,"adjusted":119.4748306274414,"volume":2964108269,"complete":true},{"date":"2019-01-21","close":117.15785217285156,"adjusted":117.15785217285156,"volume":2421720343,"complete":true},{"date":"2019-01-22","close":118.74755096435547,"adjusted":118.74755096435547,"volume":2552507405,"complete":true},{"date":"2019-01-23","close":117.45260620117188,"adjusted":117.45260620117188,"volume":2556952198,"complete":true},{"date":"2019-01-24","close":117.36288452148438,"adjusted":117.36288452148438,"volume":2520843420,"complete":true},{"date":"2019-01-25","close":116.37834167480469,"adjusted":116.37834167480469,"volume":2606881898,"complete":true},{"date":"2019-01-26","close":116.48873901367188,"adjusted":116.48873901367188,"volume":2412181169,"complete":true},{"date":"2019-01-27","close":113.40528869628906,"adjusted":113.40528869628906,"volume":2775888287,"complete":true},{"date":"2019-01-28","close":106.58997344970703,"adjusted":106.58997344970703,"volume":3366895505,"complete":true},{"date":"2019-01-29","close":105.59821319580078,"adjusted":105.59821319580078,"volume":2900418606,"complete":true},{"date":"2019-01-30","close":108.90753936767578,"adjusted":108.90753936767578,"volume":2874370355,"complete":true},{"date":"2019-01-31","close":107.0610122680664,"adjusted":107.0610122680664,"volume":2828796031,"complete":true},{"date":"2019-02-01","close":107.60978698730469,"adjusted":107.60978698730469,"volume":2541271519,"complete":true},{"date":"2019-02-02","close":110.43025970458984,"adjusted":110.43025970458984,"volume":2385157838,"complete":true},{"date":"2019-02-03","close":107.49266815185547,"adjusted":107.49266815185547,"volume":2519334757,"complete":true},{"date":"2019-02-04","close":107.82160186767578,"adjusted":107.82160186767578,"volume":2491888675,"complete":true},{"date":"2019-02-05","close":107.44351959228516,"adjusted":107.44351959228516,"volume":2515863999,"complete":true},{"date":"2019-02-06","close":104.9192886352539,"adjusted":104.9192886352539,"volume":2593048199,"complete":true},{"date":"2019-02-07","close":104.5353012084961,"adjusted":104.5353012084961,"volume":2326764622,"complete":true},{"date":"2019-02-08","close":119.26774597167969,"adjusted":119.26774597167969,"volume":3656841347,"complete":true},{"date":"2019-02-09","close":119.4308853149414,"adjusted":119.4308853149414,"volume":2884650400,"complete":true},{"date":"2019-02-10","close":124.80648803710938,"adjusted":124.80648803710938,"volume":3148766590,"complete":true},{"date":"2019-02-11","close":121.29839324951172,"adjusted":121.29839324951172,"volume":3222473887,"complete":true},{"date":"2019-02-12","close":122.5722885131836,"adjusted":122.5722885131836,"volume":3149576429,"complete":true},{"date":"2019-02-13","close":122.55360412597656,"adjusted":122.55360412597656,"volume":3386585799,"complete":true},{"date":"2019-02-14","close":121.39020538330078,"adjusted":121.39020538330078,"volume":3331701628,"complete":true},{"date":"2019-02-15","close":122.10038757324219,"adjusted":122.10038757324219,"volume":3021741615,"complete":true},{"date":"2019-02-16","close":123.26021575927734,"adjusted":123.26021575927734,"volume":2905833287,"complete":true},{"date":"2019-02-17","close":133.598876953125,"adjusted":133.598876953125,"volume":4236081130,"complete":true},{"date":"2019-02-18","close":146.09837341308594,"adjusted":146.09837341308594,"volume":5387525773,"complete":true},{"date":"2019-02-19","close":145.34619140625,"adjusted":145.34619140625,"volume":5310842625,"complete":true},{"date":"2019-02-20","close":149.55433654785156,"adjusted":149.55433654785156,"volume":4500094965,"complete":true},{"date":"2019-02-21","close":146.13084411621094,"adjusted":146.13084411621094,"volume":3995766856,"complete":true},{"date":"2019-02-22","close":149.0924530029297,"adjusted":149.0924530029297,"volume":3731099284,"complete":true},{"date":"2019-02-23","close":158.79542541503906,"adjusted":158.79542541503906,"volume":4519468458,"complete":true},{"date":"2019-02-24","close":135.8526611328125,"adjusted":135.8526611328125,"volume":5957715043,"complete":true},{"date":"2019-02-25","close":139.82286071777344,"adjusted":139.82286071777344,"volume":4914392068,"complete":true},{"date":"2019-02-26","close":138.0896759033203,"adjusted":138.0896759033203,"volume":3791292839,"complete":true},{"date":"2019-02-27","close":136.12596130371094,"adjusted":136.12596130371094,"volume":4469776860,"complete":true},{"date":"2019-02-28","close":136.74624633789062,"adjusted":136.74624633789062,"volume":4535438953,"complete":true},{"date":"2019-03-01","close":136.44361877441406,"adjusted":136.44361877441406,"volume":3756124824,"complete":true},{"date":"2019-03-02","close":134.2069549560547,"adjusted":134.2069549560547,"volume":3747176425,"complete":true},{"date":"2019-03-03","close":132.24942016601562,"adjusted":132.24942016601562,"volume":3454374053,"complete":true},{"date":"2019-03-04","close":127.77412414550781,"adjusted":127.77412414550781,"volume":4008171341,"complete":true},{"date":"2019-03-05","close":137.8223876953125,"adjusted":137.8223876953125,"volume":4764849990,"complete":true},{"date":"2019-03-06","close":138.7893524169922,"adjusted":138.7893524169922,"volume":4589054219,"complete":true},{"date":"2019-03-07","close":138.0345001220703,"adjusted":138.0345001220703,"volume":4339206292,"complete":true},{"date":"2019-03-08","close":135.1270751953125,"adjusted":135.1270751953125,"volume":4678816794,"complete":true},{"date":"2019-03-09","close":137.96533203125,"adjusted":137.96533203125,"volume":5011918715,"complete":true},{"date":"2019-03-10","close":136.75868225097656,"adjusted":136.75868225097656,"volume":4578438499,"complete":true},{"date":"2019-03-11","close":133.8340301513672,"adjusted":133.8340301513672,"volume":4689807419,"complete":true},{"date":"2019-03-12","close":134.44288635253906,"adjusted":134.44288635253906,"volume":4709988000,"complete":true},{"date":"2019-03-13","close":133.26307678222656,"adjusted":133.26307678222656,"volume":4265162099,"complete":true},{"date":"2019-03-14","close":133.7115936279297,"adjusted":133.7115936279297,"volume":4476532147,"complete":true},{"date":"2019-03-15","close":137.69178771972656,"adjusted":137.69178771972656,"volume":4506861856,"complete":true},{"date":"2019-03-16","close":142.39817810058594,"adjusted":142.39817810058594,"volume":4839003569,"complete":true},{"date":"2019-03-17","close":140.00054931640625,"adjusted":140.00054931640625,"volume":3827157729,"complete":true},{"date":"2019-03-18","close":139.37460327148438,"adjusted":139.37460327148438,"volume":4551739879,"complete":true},{"date":"2019-03-19","close":140.51919555664062,"adjusted":140.51919555664062,"volume":4251488129,"complete":true},{"date":"2019-03-20","close":140.6863555908203,"adjusted":140.6863555908203,"volume":4664134462,"complete":true},{"date":"2019-03-21","close":136.6360626220703,"adjusted":136.6360626220703,"volume":5087247796,"complete":true},{"date":"2019-03-22","close":137.1814422607422,"adjusted":137.1814422607422,"volume":4490899266,"complete":true},{"date":"2019-03-23","close":138.2398681640625,"adjusted":138.2398681640625,"volume":4436568613,"complete":true},{"date":"2019-03-24","close":136.98692321777344,"adjusted":136.98692321777344,"volume":4266845458,"complete":true},{"date":"2019-03-25","close":135.03102111816406,"adjusted":135.03102111816406,"volume":4480516753,"complete":true},{"date":"2019-03-26","close":135.46035766601562,"adjusted":135.46035766601562,"volume":4499271679,"complete":true},{"date":"2019-03-27","close":140.9881591796875,"adjusted":140.9881591796875,"volume":5228240093,"complete":true},{"date":"2019-03-28","close":139.41647338867188,"adjusted":139.41647338867188,"volume":4163212475,"complete":true},{"date":"2019-03-29","close":142.49742126464844,"adjusted":142.49742126464844,"volume":5125602702,"complete":true},{"date":"2019-03-30","close":142.09268188476562,"adjusted":142.09268188476562,"volume":5144662127,"complete":true},{"date":"2019-03-31","close":141.51409912109375,"adjusted":141.51409912109375,"volume":4249050197,"complete":true},{"date":"2019-04-01","close":141.830322265625,"adjusted":141.830322265625,"volume":4611999536,"complete":true},{"date":"2019-04-02","close":163.9617462158203,"adjusted":163.9617462158203,"volume":9826645698,"complete":true},{"date":"2019-04-03","close":161.45880126953125,"adjusted":161.45880126953125,"volume":10622456246,"complete":true},{"date":"2019-04-04","close":158.0525360107422,"adjusted":158.0525360107422,"volume":7953123529,"complete":true},{"date":"2019-04-05","close":165.5148468017578,"adjusted":165.5148468017578,"volume":7531316908,"complete":true},{"date":"2019-04-06","close":165.94720458984375,"adjusted":165.94720458984375,"volume":7167016221,"complete":true},{"date":"2019-04-07","close":174.53164672851562,"adjusted":174.53164672851562,"volume":7596176020,"complete":true},{"date":"2019-04-08","close":180.25881958007812,"adjusted":180.25881958007812,"volume":9304964610,"complete":true},{"date":"2019-04-09","close":176.1145782470703,"adjusted":176.1145782470703,"volume":7632529578,"complete":true},{"date":"2019-04-10","close":177.3374786376953,"adjusted":177.3374786376953,"volume":7856924879,"complete":true},{"date":"2019-04-11","close":165.4970245361328,"adjusted":165.4970245361328,"volume":7859383417,"complete":true},{"date":"2019-04-12","close":164.736328125,"adjusted":164.736328125,"volume":6237185309,"complete":true},{"date":"2019-04-13","close":164.5133514404297,"adjusted":164.5133514404297,"volume":4959301561,"complete":true},{"date":"2019-04-14","close":167.83851623535156,"adjusted":167.83851623535156,"volume":4846298303,"complete":true},{"date":"2019-04-15","close":161.5741729736328,"adjusted":161.5741729736328,"volume":5672311824,"complete":true},{"date":"2019-04-16","close":167.62344360351562,"adjusted":167.62344360351562,"volume":5180105341,"complete":true},{"date":"2019-04-17","close":166.9507598876953,"adjusted":166.9507598876953,"volume":5596102715,"complete":true},{"date":"2019-04-18","close":173.81402587890625,"adjusted":173.81402587890625,"volume":6971581464,"complete":true},{"date":"2019-04-19","close":173.70843505859375,"adjusted":173.70843505859375,"volume":6541053061,"complete":true},{"date":"2019-04-20","close":173.7512664794922,"adjusted":173.7512664794922,"volume":6142567812,"complete":true},{"date":"2019-04-21","close":170.04652404785156,"adjusted":170.04652404785156,"volume":6005571688,"complete":true},{"date":"2019-04-22","close":171.87466430664062,"adjusted":171.87466430664062,"volume":6094878077,"complete":true},{"date":"2019-04-23","close":171.4477996826172,"adjusted":171.4477996826172,"volume":7097827092,"complete":true},{"date":"2019-04-24","close":165.8260955810547,"adjusted":165.8260955810547,"volume":7351304156,"complete":true},{"date":"2019-04-25","close":154.4593963623047,"adjusted":154.4593963623047,"volume":6820332362,"complete":true},{"date":"2019-04-26","close":156.3470916748047,"adjusted":156.3470916748047,"volume":7505283355,"complete":true},{"date":"2019-04-27","close":158.4349365234375,"adjusted":158.4349365234375,"volume":5863109118,"complete":true},{"date":"2019-04-28","close":157.29507446289062,"adjusted":157.29507446289062,"volume":5379894433,"complete":true},{"date":"2019-04-29","close":155.20199584960938,"adjusted":155.20199584960938,"volume":6053776253,"complete":true},{"date":"2019-04-30","close":162.16603088378906,"adjusted":162.16603088378906,"volume":6275803460,"complete":true},{"date":"2019-05-01","close":160.81834411621094,"adjusted":160.81834411621094,"volume":5789172433,"complete":true},{"date":"2019-05-02","close":162.12278747558594,"adjusted":162.12278747558594,"volume":6044171062,"complete":true},{"date":"2019-05-03","close":167.95240783691406,"adjusted":167.95240783691406,"volume":7299410672,"complete":true},{"date":"2019-05-04","close":164.02658081054688,"adjusted":164.02658081054688,"volume":6658100049,"complete":true},{"date":"2019-05-05","close":163.45069885253906,"adjusted":163.45069885253906,"volume":5938415562,"complete":true},{"date":"2019-05-06","close":172.65321350097656,"adjusted":172.65321350097656,"volume":7540096853,"complete":true},{"date":"2019-05-07","close":169.7986602783203,"adjusted":169.7986602783203,"volume":8411140170,"complete":true},{"date":"2019-05-08","close":170.9481658935547,"adjusted":170.9481658935547,"volume":6416569598,"complete":true},{"date":"2019-05-09","close":170.289306640625,"adjusted":170.289306640625,"volume":6546914198,"complete":true},{"date":"2019-05-10","close":173.1427459716797,"adjusted":173.1427459716797,"volume":8036919053,"complete":true},{"date":"2019-05-11","close":194.30433654785156,"adjusted":194.30433654785156,"volume":12578331654,"complete":true},{"date":"2019-05-12","close":187.3253173828125,"adjusted":187.3253173828125,"volume":10326050090,"complete":true},{"date":"2019-05-13","close":196.84628295898438,"adjusted":196.84628295898438,"volume":10367149039,"complete":true},{"date":"2019-05-14","close":217.14857482910156,"adjusted":217.14857482910156,"volume":12751049755,"complete":true},{"date":"2019-05-15","close":247.15306091308594,"adjusted":247.15306091308594,"volume":13460006534,"complete":true},{"date":"2019-05-16","close":264.010009765625,"adjusted":264.010009765625,"volume":18661465873,"complete":true},{"date":"2019-05-17","close":243.76458740234375,"adjusted":243.76458740234375,"volume":16037551694,"complete":true},{"date":"2019-05-18","close":234.59523010253906,"adjusted":234.59523010253906,"volume":10933142646,"complete":true},{"date":"2019-05-19","close":261.2922058105469,"adjusted":261.2922058105469,"volume":12049250894,"complete":true},{"date":"2019-05-20","close":251.86441040039062,"adjusted":251.86441040039062,"volume":10834541285,"complete":true},{"date":"2019-05-21","close":255.21588134765625,"adjusted":255.21588134765625,"volume":11545049593,"complete":true},{"date":"2019-05-22","close":244.69891357421875,"adjusted":244.69891357421875,"volume":9818257463,"complete":true},{"date":"2019-05-23","close":245.96566772460938,"adjusted":245.96566772460938,"volume":10671663487,"complete":true},{"date":"2019-05-24","close":249.4849853515625,"adjusted":249.4849853515625,"volume":9929433206,"complete":true},{"date":"2019-05-25","close":251.75987243652344,"adjusted":251.75987243652344,"volume":8924985385,"complete":true},{"date":"2019-05-26","close":267.06964111328125,"adjusted":267.06964111328125,"volume":9664267731,"complete":true},{"date":"2019-05-27","close":272.8626403808594,"adjusted":272.8626403808594,"volume":12074664736,"complete":true},{"date":"2019-05-28","close":271.7687072753906,"adjusted":271.7687072753906,"volume":10362846898,"complete":true},{"date":"2019-05-29","close":269.4556884765625,"adjusted":269.4556884765625,"volume":9819132174,"complete":true},{"date":"2019-05-30","close":255.85894775390625,"adjusted":255.85894775390625,"volume":13604268584,"complete":true},{"date":"2019-05-31","close":268.1135559082031,"adjusted":268.1135559082031,"volume":11255023515,"complete":true},{"date":"2019-06-01","close":265.3912658691406,"adjusted":265.3912658691406,"volume":9942869852,"complete":true},{"date":"2019-06-02","close":270.22552490234375,"adjusted":270.22552490234375,"volume":8744111713,"complete":true},{"date":"2019-06-03","close":252.60792541503906,"adjusted":252.60792541503906,"volume":9375712917,"complete":true},{"date":"2019-06-04","close":241.3387908935547,"adjusted":241.3387908935547,"volume":10132549747,"complete":true},{"date":"2019-06-05","close":247.05101013183594,"adjusted":247.05101013183594,"volume":8548917062,"complete":true},{"date":"2019-06-06","close":249.47433471679688,"adjusted":249.47433471679688,"volume":8265146806,"complete":true},{"date":"2019-06-07","close":250.93035888671875,"adjusted":250.93035888671875,"volume":8379534528,"complete":true},{"date":"2019-06-08","close":245.73809814453125,"adjusted":245.73809814453125,"volume":7225996863,"complete":true},{"date":"2019-06-09","close":233.08670043945312,"adjusted":233.08670043945312,"volume":7566421456,"complete":true},{"date":"2019-06-10","close":247.52012634277344,"adjusted":247.52012634277344,"volume":8141159848,"complete":true},{"date":"2019-06-11","close":245.78182983398438,"adjusted":245.78182983398438,"volume":7382269700,"complete":true},{"date":"2019-06-12","close":260.9032897949219,"adjusted":260.9032897949219,"volume":8645598618,"complete":true},{"date":"2019-06-13","close":256.1687927246094,"adjusted":256.1687927246094,"volume":8442077836,"complete":true},{"date":"2019-06-14","close":264.08746337890625,"adjusted":264.08746337890625,"volume":8676891267,"complete":true},{"date":"2019-06-15","close":269.0193176269531,"adjusted":269.0193176269531,"volume":8126853944,"complete":true},{"date":"2019-06-16","close":269.22320556640625,"adjusted":269.22320556640625,"volume":9676746453,"complete":true},{"date":"2019-06-17","close":274.3511047363281,"adjusted":274.3511047363281,"volume":6009795781,"complete":true},{"date":"2019-06-18","close":265.0518493652344,"adjusted":265.0518493652344,"volume":6205242504,"complete":true},{"date":"2019-06-19","close":269.4317932128906,"adjusted":269.4317932128906,"volume":5516510947,"complete":true},{"date":"2019-06-20","close":271.69500732421875,"adjusted":271.69500732421875,"volume":6408981097,"complete":true},{"date":"2019-06-21","close":294.9102783203125,"adjusted":294.9102783203125,"volume":9331694140,"complete":true},{"date":"2019-06-22","close":309.38031005859375,"adjusted":309.38031005859375,"volume":10613731255,"complete":true},{"date":"2019-06-23","close":307.8277893066406,"adjusted":307.8277893066406,"volume":8161062380,"complete":true},{"date":"2019-06-24","close":310.4246826171875,"adjusted":310.4246826171875,"volume":8205712062,"complete":true},{"date":"2019-06-25","close":318.1263122558594,"adjusted":318.1263122558594,"volume":9641764965,"complete":true},{"date":"2019-06-26","close":336.753173828125,"adjusted":336.753173828125,"volume":16437084081,"complete":true},{"date":"2019-06-27","close":294.26763916015625,"adjusted":294.26763916015625,"volume":14038092503,"complete":true},{"date":"2019-06-28","close":311.2261047363281,"adjusted":311.2261047363281,"volume":11514656820,"complete":true},{"date":"2019-06-29","close":320.05889892578125,"adjusted":320.05889892578125,"volume":10929374565,"complete":true},{"date":"2019-06-30","close":290.69598388671875,"adjusted":290.69598388671875,"volume":10303111000,"complete":true},{"date":"2019-07-01","close":293.64111328125,"adjusted":293.64111328125,"volume":10292223948,"complete":true},{"date":"2019-07-02","close":291.596435546875,"adjusted":291.596435546875,"volume":10618413952,"complete":true},{"date":"2019-07-03","close":303.0999755859375,"adjusted":303.0999755859375,"volume":9926711979,"complete":true},{"date":"2019-07-04","close":284.5232238769531,"adjusted":284.5232238769531,"volume":8403513106,"complete":true},{"date":"2019-07-05","close":287.9975280761719,"adjusted":287.9975280761719,"volume":8723493015,"complete":true},{"date":"2019-07-06","close":287.547119140625,"adjusted":287.547119140625,"volume":7674615025,"complete":true},{"date":"2019-07-07","close":305.7005615234375,"adjusted":305.7005615234375,"volume":8119724981,"complete":true},{"date":"2019-07-08","close":313.25140380859375,"adjusted":313.25140380859375,"volume":9078905628,"complete":true},{"date":"2019-07-09","close":308.8810119628906,"adjusted":308.8810119628906,"volume":10055159803,"complete":true},{"date":"2019-07-10","close":290.0023193359375,"adjusted":290.0023193359375,"volume":11679985167,"complete":true},{"date":"2019-07-11","close":268.70404052734375,"adjusted":268.70404052734375,"volume":10216287022,"complete":true},{"date":"2019-07-12","close":276.2767028808594,"adjusted":276.2767028808594,"volume":8148936015,"complete":true},{"date":"2019-07-13","close":269.45880126953125,"adjusted":269.45880126953125,"volume":6716829429,"complete":true},{"date":"2019-07-14","close":227.57806396484375,"adjusted":227.57806396484375,"volume":8578339386,"complete":true},{"date":"2019-07-15","close":229.7760009765625,"adjusted":229.7760009765625,"volume":9723674244,"complete":true},{"date":"2019-07-16","close":199.1886749267578,"adjusted":199.1886749267578,"volume":9036620494,"complete":true},{"date":"2019-07-17","close":211.48497009277344,"adjusted":211.48497009277344,"volume":9387747640,"complete":true},{"date":"2019-07-18","close":226.566162109375,"adjusted":226.566162109375,"volume":9327816059,"complete":true},{"date":"2019-07-19","close":221.3334197998047,"adjusted":221.3334197998047,"volume":7606433131,"complete":true},{"date":"2019-07-20","close":229.1192169189453,"adjusted":229.1192169189453,"volume":7976245988,"complete":true},{"date":"2019-07-21","close":225.63076782226562,"adjusted":225.63076782226562,"volume":6685082868,"complete":true},{"date":"2019-07-22","close":217.5600128173828,"adjusted":217.5600128173828,"volume":6338843919,"complete":true},{"date":"2019-07-23","close":212.728515625,"adjusted":212.728515625,"volume":6976091534,"complete":true},{"date":"2019-07-24","close":217.04637145996094,"adjusted":217.04637145996094,"volume":7168982843,"complete":true},{"date":"2019-07-25","close":219.6179962158203,"adjusted":219.6179962158203,"volume":6731281160,"complete":true},{"date":"2019-07-26","close":219.62960815429688,"adjusted":219.62960815429688,"volume":5729852178,"complete":true},{"date":"2019-07-27","close":207.40830993652344,"adjusted":207.40830993652344,"volume":6257703908,"complete":true},{"date":"2019-07-28","close":211.18655395507812,"adjusted":211.18655395507812,"volume":5504887934,"complete":true},{"date":"2019-07-29","close":211.26805114746094,"adjusted":211.26805114746094,"volume":5485190664,"complete":true},{"date":"2019-07-30","close":210.52259826660156,"adjusted":210.52259826660156,"volume":5489918859,"complete":true},{"date":"2019-07-31","close":218.65414428710938,"adjusted":218.65414428710938,"volume":6003828340,"complete":true},{"date":"2019-08-01","close":217.80844116210938,"adjusted":217.80844116210938,"volume":5965442642,"complete":true},{"date":"2019-08-02","close":217.87156677246094,"adjusted":217.87156677246094,"volume":6159440229,"complete":true},{"date":"2019-08-03","close":222.49034118652344,"adjusted":222.49034118652344,"volume":5697798687,"complete":true},{"date":"2019-08-04","close":222.6697235107422,"adjusted":222.6697235107422,"volume":5238542572,"complete":true},{"date":"2019-08-05","close":234.21502685546875,"adjusted":234.21502685546875,"volume":7765060287,"complete":true},{"date":"2019-08-06","close":226.02064514160156,"adjusted":226.02064514160156,"volume":7647742672,"complete":true},{"date":"2019-08-07","close":226.39100646972656,"adjusted":226.39100646972656,"volume":7020342210,"complete":true},{"date":"2019-08-08","close":220.94186401367188,"adjusted":220.94186401367188,"volume":6713525644,"complete":true},{"date":"2019-08-09","close":210.48890686035156,"adjusted":210.48890686035156,"volume":6964818795,"complete":true},{"date":"2019-08-10","close":206.73353576660156,"adjusted":206.73353576660156,"volume":6584748527,"complete":true},{"date":"2019-08-11","close":216.09286499023438,"adjusted":216.09286499023438,"volume":6440605605,"complete":true},{"date":"2019-08-12","close":211.28807067871094,"adjusted":211.28807067871094,"volume":5674315559,"complete":true},{"date":"2019-08-13","close":208.70904541015625,"adjusted":208.70904541015625,"volume":5946313205,"complete":true},{"date":"2019-08-14","close":186.6077423095703,"adjusted":186.6077423095703,"volume":7444456154,"complete":true},{"date":"2019-08-15","close":188.50205993652344,"adjusted":188.50205993652344,"volume":8197244441,"complete":true},{"date":"2019-08-16","close":185.44007873535156,"adjusted":185.44007873535156,"volume":7133915837,"complete":true},{"date":"2019-08-17","close":185.68768310546875,"adjusted":185.68768310546875,"volume":5512696513,"complete":true},{"date":"2019-08-18","close":194.4935302734375,"adjusted":194.4935302734375,"volume":5969012024,"complete":true},{"date":"2019-08-19","close":203.09193420410156,"adjusted":203.09193420410156,"volume":6145148692,"complete":true},{"date":"2019-08-20","close":196.56541442871094,"adjusted":196.56541442871094,"volume":6408417610,"complete":true},{"date":"2019-08-21","close":186.89163208007812,"adjusted":186.89163208007812,"volume":7775772700,"complete":true},{"date":"2019-08-22","close":191.33291625976562,"adjusted":191.33291625976562,"volume":7569043874,"complete":true},{"date":"2019-08-23","close":194.70620727539062,"adjusted":194.70620727539062,"volume":6658162377,"complete":true},{"date":"2019-08-24","close":191.28956604003906,"adjusted":191.28956604003906,"volume":6249737982,"complete":true},{"date":"2019-08-25","close":186.84239196777344,"adjusted":186.84239196777344,"volume":5826017143,"complete":true},{"date":"2019-08-26","close":188.92938232421875,"adjusted":188.92938232421875,"volume":7207986636,"complete":true},{"date":"2019-08-27","close":187.51666259765625,"adjusted":187.51666259765625,"volume":6042327402,"complete":true},{"date":"2019-08-28","close":173.8899688720703,"adjusted":173.8899688720703,"volume":6696604087,"complete":true},{"date":"2019-08-29","close":169.51673889160156,"adjusted":169.51673889160156,"volume":7129569083,"complete":true},{"date":"2019-08-30","close":168.83486938476562,"adjusted":168.83486938476562,"volume":5776520220,"complete":true},{"date":"2019-08-31","close":172.46978759765625,"adjusted":172.46978759765625,"volume":5830212249,"complete":true},{"date":"2019-09-01","close":171.62942504882812,"adjusted":171.62942504882812,"volume":5554799576,"complete":true},{"date":"2019-09-02","close":178.34735107421875,"adjusted":178.34735107421875,"volume":6503447137,"complete":true},{"date":"2019-09-03","close":179.49932861328125,"adjusted":179.49932861328125,"volume":6962728938,"complete":true},{"date":"2019-09-04","close":175.99288940429688,"adjusted":175.99288940429688,"volume":5938120494,"complete":true},{"date":"2019-09-05","close":174.21713256835938,"adjusted":174.21713256835938,"volume":5589476516,"complete":true},{"date":"2019-09-06","close":169.9561767578125,"adjusted":169.9561767578125,"volume":6797611878,"complete":true},{"date":"2019-09-07","close":178.2626190185547,"adjusted":178.2626190185547,"volume":6791531342,"complete":true},{"date":"2019-09-08","close":181.35552978515625,"adjusted":181.35552978515625,"volume":6472677266,"complete":true},{"date":"2019-09-09","close":181.1494598388672,"adjusted":181.1494598388672,"volume":7232938985,"complete":true},{"date":"2019-09-10","close":179.78717041015625,"adjusted":179.78717041015625,"volume":6291476772,"complete":true},{"date":"2019-09-11","close":178.72549438476562,"adjusted":178.72549438476562,"volume":7157139035,"complete":true},{"date":"2019-09-12","close":181.01609802246094,"adjusted":181.01609802246094,"volume":5838605477,"complete":true},{"date":"2019-09-13","close":181.10972595214844,"adjusted":181.10972595214844,"volume":5955041237,"complete":true},{"date":"2019-09-14","close":188.1055145263672,"adjusted":188.1055145263672,"volume":6500686511,"complete":true},{"date":"2019-09-15","close":189.78912353515625,"adjusted":189.78912353515625,"volume":6222874780,"complete":true},{"date":"2019-09-16","close":197.11317443847656,"adjusted":197.11317443847656,"volume":8242029488,"complete":true},{"date":"2019-09-17","close":208.60874938964844,"adjusted":208.60874938964844,"volume":10232590812,"complete":true},{"date":"2019-09-18","close":211.39303588867188,"adjusted":211.39303588867188,"volume":9194634557,"complete":true},{"date":"2019-09-19","close":221.28085327148438,"adjusted":221.28085327148438,"volume":10620070913,"complete":true},{"date":"2019-09-20","close":218.050048828125,"adjusted":218.050048828125,"volume":8027974273,"complete":true},{"date":"2019-09-21","close":215.51620483398438,"adjusted":215.51620483398438,"volume":7743309778,"complete":true},{"date":"2019-09-22","close":211.54537963867188,"adjusted":211.54537963867188,"volume":7812854576,"complete":true},{"date":"2019-09-23","close":201.9213104248047,"adjusted":201.9213104248047,"volume":7494673136,"complete":true},{"date":"2019-09-24","close":168.11073303222656,"adjusted":168.11073303222656,"volume":11757739233,"complete":true},{"date":"2019-09-25","close":170.8927001953125,"adjusted":170.8927001953125,"volume":9766632018,"complete":true},{"date":"2019-09-26","close":166.7271270751953,"adjusted":166.7271270751953,"volume":7848286154,"complete":true},{"date":"2019-09-27","close":174.71099853515625,"adjusted":174.71099853515625,"volume":7909313625,"complete":true},{"date":"2019-09-28","close":174.57289123535156,"adjusted":174.57289123535156,"volume":6895423445,"complete":true},{"date":"2019-09-29","close":170.50347900390625,"adjusted":170.50347900390625,"volume":6497088199,"complete":true},{"date":"2019-09-30","close":179.87220764160156,"adjusted":179.87220764160156,"volume":7552915148,"complete":true},{"date":"2019-10-01","close":177.34042358398438,"adjusted":177.34042358398438,"volume":7676276225,"complete":true},{"date":"2019-10-02","close":180.71051025390625,"adjusted":180.71051025390625,"volume":6335595250,"complete":true},{"date":"2019-10-03","close":175.1993408203125,"adjusted":175.1993408203125,"volume":6381403725,"complete":true},{"date":"2019-10-04","close":176.98500061035156,"adjusted":176.98500061035156,"volume":6248928449,"complete":true},{"date":"2019-10-05","close":176.3515167236328,"adjusted":176.3515167236328,"volume":5837211771,"complete":true},{"date":"2019-10-06","close":173.05914306640625,"adjusted":173.05914306640625,"volume":5852890674,"complete":true},{"date":"2019-10-07","close":181.18634033203125,"adjusted":181.18634033203125,"volume":7844316834,"complete":true},{"date":"2019-10-08","close":182.0215606689453,"adjusted":182.0215606689453,"volume":7466282780,"complete":true},{"date":"2019-10-09","close":193.2932586669922,"adjusted":193.2932586669922,"volume":9088122101,"complete":true},{"date":"2019-10-10","close":191.65966796875,"adjusted":191.65966796875,"volume":8375913276,"complete":true},{"date":"2019-10-11","close":182.56968688964844,"adjusted":182.56968688964844,"volume":9128522970,"complete":true},{"date":"2019-10-12","close":180.82664489746094,"adjusted":180.82664489746094,"volume":7494328840,"complete":true},{"date":"2019-10-13","close":182.0751495361328,"adjusted":182.0751495361328,"volume":6733182273,"complete":true},{"date":"2019-10-14","close":186.96090698242188,"adjusted":186.96090698242188,"volume":7276520699,"complete":true},{"date":"2019-10-15","close":181.40606689453125,"adjusted":181.40606689453125,"volume":7731456579,"complete":true},{"date":"2019-10-16","close":176.0135040283203,"adjusted":176.0135040283203,"volume":7691244590,"complete":true},{"date":"2019-10-17","close":178.02835083007812,"adjusted":178.02835083007812,"volume":6737237423,"complete":true},{"date":"2019-10-18","close":173.621337890625,"adjusted":173.621337890625,"volume":7566257807,"complete":true},{"date":"2019-10-19","close":172.91302490234375,"adjusted":172.91302490234375,"volume":6551453871,"complete":true},{"date":"2019-10-20","close":175.5343780517578,"adjusted":175.5343780517578,"volume":6801091120,"complete":true},{"date":"2019-10-21","close":174.92098999023438,"adjusted":174.92098999023438,"volume":6815820627,"complete":true},{"date":"2019-10-22","close":172.3008575439453,"adjusted":172.3008575439453,"volume":6990951966,"complete":true},{"date":"2019-10-23","close":162.4027862548828,"adjusted":162.4027862548828,"volume":9624925919,"complete":true},{"date":"2019-10-24","close":162.16854858398438,"adjusted":162.16854858398438,"volume":7300917537,"complete":true},{"date":"2019-10-25","close":181.52320861816406,"adjusted":181.52320861816406,"volume":10358594018,"complete":true},{"date":"2019-10-26","close":179.83547973632812,"adjusted":179.83547973632812,"volume":13831784986,"complete":true},{"date":"2019-10-27","close":184.24221801757812,"adjusted":184.24221801757812,"volume":10815941952,"complete":true},{"date":"2019-10-28","close":182.66281127929688,"adjusted":182.66281127929688,"volume":10406734124,"complete":true},{"date":"2019-10-29","close":190.3425750732422,"adjusted":190.3425750732422,"volume":10622761958,"complete":true},{"date":"2019-10-30","close":184.69216918945312,"adjusted":184.69216918945312,"volume":10484902804,"complete":true},{"date":"2019-10-31","close":183.9669189453125,"adjusted":183.9669189453125,"volume":9607939606,"complete":true},{"date":"2019-11-01","close":183.9698944091797,"adjusted":183.9698944091797,"volume":9145611130,"complete":true},{"date":"2019-11-02","close":183.92572021484375,"adjusted":183.92572021484375,"volume":8087991830,"complete":true},{"date":"2019-11-03","close":182.42501831054688,"adjusted":182.42501831054688,"volume":8760247744,"complete":true},{"date":"2019-11-04","close":186.35519409179688,"adjusted":186.35519409179688,"volume":10551917945,"complete":true},{"date":"2019-11-05","close":189.30416870117188,"adjusted":189.30416870117188,"volume":10024177342,"complete":true},{"date":"2019-11-06","close":191.59384155273438,"adjusted":191.59384155273438,"volume":10156458684,"complete":true},{"date":"2019-11-07","close":187.97654724121094,"adjusted":187.97654724121094,"volume":9081247799,"complete":true},{"date":"2019-11-08","close":184.2114715576172,"adjusted":184.2114715576172,"volume":9176780911,"complete":true},{"date":"2019-11-09","close":185.02871704101562,"adjusted":185.02871704101562,"volume":7277418704,"complete":true},{"date":"2019-11-10","close":189.47727966308594,"adjusted":189.47727966308594,"volume":8752784211,"complete":true},{"date":"2019-11-11","close":185.48963928222656,"adjusted":185.48963928222656,"volume":7877424106,"complete":true},{"date":"2019-11-12","close":186.84341430664062,"adjusted":186.84341430664062,"volume":7792186666,"complete":true},{"date":"2019-11-13","close":188.2587432861328,"adjusted":188.2587432861328,"volume":7343173596,"complete":true},{"date":"2019-11-14","close":185.9996337890625,"adjusted":185.9996337890625,"volume":7872664470,"complete":true},{"date":"2019-11-15","close":180.52117919921875,"adjusted":180.52117919921875,"volume":8815678477,"complete":true},{"date":"2019-11-16","close":183.34835815429688,"adjusted":183.34835815429688,"volume":6789888120,"complete":true},{"date":"2019-11-17","close":185.11923217773438,"adjusted":185.11923217773438,"volume":7364325471,"complete":true},{"date":"2019-11-18","close":180.55960083007812,"adjusted":180.55960083007812,"volume":7787662111,"complete":true},{"date":"2019-11-19","close":177.45555114746094,"adjusted":177.45555114746094,"volume":7536699743,"complete":true},{"date":"2019-11-20","close":175.69834899902344,"adjusted":175.69834899902344,"volume":7205785149,"complete":true},{"date":"2019-11-21","close":161.4627227783203,"adjusted":161.4627227783203,"volume":8546371325,"complete":true},{"date":"2019-11-22","close":150.26817321777344,"adjusted":150.26817321777344,"volume":12020749863,"complete":true},{"date":"2019-11-23","close":153.41778564453125,"adjusted":153.41778564453125,"volume":8289198330,"complete":true},{"date":"2019-11-24","close":142.83470153808594,"adjusted":142.83470153808594,"volume":7782769098,"complete":true},{"date":"2019-11-25","close":146.47653198242188,"adjusted":146.47653198242188,"volume":10962753356,"complete":true},{"date":"2019-11-26","close":148.96507263183594,"adjusted":148.96507263183594,"volume":7648516297,"complete":true},{"date":"2019-11-27","close":153.01055908203125,"adjusted":153.01055908203125,"volume":8778095308,"complete":true},{"date":"2019-11-28","close":151.7175750732422,"adjusted":151.7175750732422,"volume":7346531960,"complete":true},{"date":"2019-11-29","close":155.3041534423828,"adjusted":155.3041534423828,"volume":7503898278,"complete":true},{"date":"2019-11-30","close":152.53968811035156,"adjusted":152.53968811035156,"volume":6565950868,"complete":true},{"date":"2019-12-01","close":151.18572998046875,"adjusted":151.18572998046875,"volume":7102780298,"complete":true},{"date":"2019-12-02","close":149.0591583251953,"adjusted":149.0591583251953,"volume":6670561362,"complete":true},{"date":"2019-12-03","close":147.9564208984375,"adjusted":147.9564208984375,"volume":6204379850,"complete":true},{"date":"2019-12-04","close":146.74774169921875,"adjusted":146.74774169921875,"volume":7865937094,"complete":true},{"date":"2019-12-05","close":149.24899291992188,"adjusted":149.24899291992188,"volume":6745910228,"complete":true},{"date":"2019-12-06","close":149.19444274902344,"adjusted":149.19444274902344,"volume":6458766441,"complete":true},{"date":"2019-12-07","close":148.76815795898438,"adjusted":148.76815795898438,"volume":5911233284,"complete":true},{"date":"2019-12-08","close":151.2647247314453,"adjusted":151.2647247314453,"volume":6441727252,"complete":true},{"date":"2019-12-09","close":148.2251739501953,"adjusted":148.2251739501953,"volume":6744206747,"complete":true},{"date":"2019-12-10","close":146.2670440673828,"adjusted":146.2670440673828,"volume":6859512025,"complete":true},{"date":"2019-12-11","close":143.60800170898438,"adjusted":143.60800170898438,"volume":7037180049,"complete":true},{"date":"2019-12-12","close":145.60400390625,"adjusted":145.60400390625,"volume":7890383413,"complete":true},{"date":"2019-12-13","close":144.9447479248047,"adjusted":144.9447479248047,"volume":7264810247,"complete":true},{"date":"2019-12-14","close":142.86923217773438,"adjusted":142.86923217773438,"volume":7048066973,"complete":true},{"date":"2019-12-15","close":143.114990234375,"adjusted":143.114990234375,"volume":7235153411,"complete":true},{"date":"2019-12-16","close":133.61402893066406,"adjusted":133.61402893066406,"volume":8992282119,"complete":true},{"date":"2019-12-17","close":122.60388946533203,"adjusted":122.60388946533203,"volume":9057166141,"complete":true},{"date":"2019-12-18","close":133.09219360351562,"adjusted":133.09219360351562,"volume":11864518321,"complete":true},{"date":"2019-12-19","close":129.32113647460938,"adjusted":129.32113647460938,"volume":9564699140,"complete":true},{"date":"2019-12-20","close":129.06605529785156,"adjusted":129.06605529785156,"volume":8173594150,"complete":true},{"date":"2019-12-21","close":128.13095092773438,"adjusted":128.13095092773438,"volume":7449064703,"complete":true},{"date":"2019-12-22","close":132.3725128173828,"adjusted":132.3725128173828,"volume":9121058481,"complete":true},{"date":"2019-12-23","close":128.6140899658203,"adjusted":128.6140899658203,"volume":9622497693,"complete":true},{"date":"2019-12-24","close":129.0638885498047,"adjusted":129.0638885498047,"volume":7961819689,"complete":true},{"date":"2019-12-25","close":126.45463562011719,"adjusted":126.45463562011719,"volume":8418019054,"complete":true},{"date":"2019-12-26","close":126.36122131347656,"adjusted":126.36122131347656,"volume":8600871980,"complete":true},{"date":"2019-12-27","close":127.21460723876953,"adjusted":127.21460723876953,"volume":8299390176,"complete":true},{"date":"2019-12-28","close":128.3227081298828,"adjusted":128.3227081298828,"volume":8069298610,"complete":true},{"date":"2019-12-29","close":134.7579803466797,"adjusted":134.7579803466797,"volume":9708776786,"complete":true},{"date":"2019-12-30","close":132.63348388671875,"adjusted":132.63348388671875,"volume":9796951716,"complete":true},{"date":"2019-12-31","close":129.61085510253906,"adjusted":129.61085510253906,"volume":8936866397,"complete":true},{"date":"2020-01-01","close":130.802001953125,"adjusted":130.802001953125,"volume":7935230330,"complete":true},{"date":"2020-01-02","close":127.4101791381836,"adjusted":127.4101791381836,"volume":8032709256,"complete":true},{"date":"2020-01-03","close":134.1717071533203,"adjusted":134.1717071533203,"volume":10476845358,"complete":true},{"date":"2020-01-04","close":135.06936645507812,"adjusted":135.06936645507812,"volume":7430904515,"complete":true},{"date":"2020-01-05","close":136.2767791748047,"adjusted":136.2767791748047,"volume":7526675353,"complete":true},{"date":"2020-01-06","close":144.3041534423828,"adjusted":144.3041534423828,"volume":9093747121,"complete":true},{"date":"2020-01-07","close":143.5439910888672,"adjusted":143.5439910888672,"volume":9257954672,"complete":true},{"date":"2020-01-08","close":141.2581329345703,"adjusted":141.2581329345703,"volume":9387194957,"complete":true},{"date":"2020-01-09","close":138.9792022705078,"adjusted":138.9792022705078,"volume":7697325348,"complete":true},{"date":"2020-01-10","close":143.96377563476562,"adjusted":143.96377563476562,"volume":9084816203,"complete":true},{"date":"2020-01-11","close":142.92710876464844,"adjusted":142.92710876464844,"volume":9332208590,"complete":true},{"date":"2020-01-12","close":145.87393188476562,"adjusted":145.87393188476562,"volume":8528167453,"complete":true},{"date":"2020-01-13","close":144.22659301757812,"adjusted":144.22659301757812,"volume":8378529470,"complete":true},{"date":"2020-01-14","close":165.95535278320312,"adjusted":165.95535278320312,"volume":16712318373,"complete":true},{"date":"2020-01-15","close":166.23068237304688,"adjusted":166.23068237304688,"volume":15173694057,"complete":true},{"date":"2020-01-16","close":164.39100646972656,"adjusted":164.39100646972656,"volume":13735193018,"complete":true},{"date":"2020-01-17","close":170.7799530029297,"adjusted":170.7799530029297,"volume":14997091826,"complete":true},{"date":"2020-01-18","close":175.3656768798828,"adjusted":175.3656768798828,"volume":14929342256,"complete":true},{"date":"2020-01-19","close":166.9698486328125,"adjusted":166.9698486328125,"volume":13713374132,"complete":true},{"date":"2020-01-20","close":167.12051391601562,"adjusted":167.12051391601562,"volume":11144529787,"complete":true},{"date":"2020-01-21","close":169.69715881347656,"adjusted":169.69715881347656,"volume":9789369362,"complete":true},{"date":"2020-01-22","close":168.29415893554688,"adjusted":168.29415893554688,"volume":9209827928,"complete":true},{"date":"2020-01-23","close":162.92855834960938,"adjusted":162.92855834960938,"volume":10396868698,"complete":true},{"date":"2020-01-24","close":163.05117797851562,"adjusted":163.05117797851562,"volume":10657671162,"complete":true},{"date":"2020-01-25","close":161.283935546875,"adjusted":161.283935546875,"volume":8256956802,"complete":true},{"date":"2020-01-26","close":168.0771026611328,"adjusted":168.0771026611328,"volume":9261861590,"complete":true},{"date":"2020-01-27","close":170.93089294433594,"adjusted":170.93089294433594,"volume":11004476145,"complete":true},{"date":"2020-01-28","close":176.3703155517578,"adjusted":176.3703155517578,"volume":11772875064,"complete":true},{"date":"2020-01-29","close":175.0503387451172,"adjusted":175.0503387451172,"volume":10725267311,"complete":true},{"date":"2020-01-30","close":184.6904754638672,"adjusted":184.6904754638672,"volume":12604789338,"complete":true},{"date":"2020-01-31","close":180.16017150878906,"adjusted":180.16017150878906,"volume":11728616394,"complete":true},{"date":"2020-02-01","close":183.6739501953125,"adjusted":183.6739501953125,"volume":11569697182,"complete":true},{"date":"2020-02-02","close":188.61753845214844,"adjusted":188.61753845214844,"volume":14054425389,"complete":true},{"date":"2020-02-03","close":189.8650665283203,"adjusted":189.8650665283203,"volume":12392875241,"complete":true},{"date":"2020-02-04","close":189.25059509277344,"adjusted":189.25059509277344,"volume":11714191695,"complete":true},{"date":"2020-02-05","close":204.23023986816406,"adjusted":204.23023986816406,"volume":14865434435,"complete":true},{"date":"2020-02-06","close":212.33908081054688,"adjusted":212.33908081054688,"volume":16425589683,"complete":true},{"date":"2020-02-07","close":222.72605895996094,"adjusted":222.72605895996094,"volume":16673443564,"complete":true},{"date":"2020-02-08","close":223.14651489257812,"adjusted":223.14651489257812,"volume":16741203125,"complete":true},{"date":"2020-02-09","close":228.5785675048828,"adjusted":228.5785675048828,"volume":15031356241,"complete":true},{"date":"2020-02-10","close":223.522705078125,"adjusted":223.522705078125,"volume":16210008511,"complete":true},{"date":"2020-02-11","close":235.8511962890625,"adjusted":235.8511962890625,"volume":16964695963,"complete":true},{"date":"2020-02-12","close":265.4061279296875,"adjusted":265.4061279296875,"volume":24545049386,"complete":true},{"date":"2020-02-13","close":268.0992431640625,"adjusted":268.0992431640625,"volume":25801317504,"complete":true},{"date":"2020-02-14","close":284.2174987792969,"adjusted":284.2174987792969,"volume":23558253463,"complete":true},{"date":"2020-02-15","close":264.72857666015625,"adjusted":264.72857666015625,"volume":23682452994,"complete":true},{"date":"2020-02-16","close":259.89471435546875,"adjusted":259.89471435546875,"volume":25152366643,"complete":true},{"date":"2020-02-17","close":266.3634338378906,"adjusted":266.3634338378906,"volume":26024080089,"complete":true},{"date":"2020-02-18","close":281.944580078125,"adjusted":281.944580078125,"volume":26511477187,"complete":true},{"date":"2020-02-19","close":259.76397705078125,"adjusted":259.76397705078125,"volume":22679414413,"complete":true},{"date":"2020-02-20","close":257.949462890625,"adjusted":257.949462890625,"volume":23229828870,"complete":true},{"date":"2020-02-21","close":265.6006164550781,"adjusted":265.6006164550781,"volume":20867593292,"complete":true},{"date":"2020-02-22","close":262.33172607421875,"adjusted":262.33172607421875,"volume":16906032862,"complete":true},{"date":"2020-02-23","close":273.754150390625,"adjusted":273.754150390625,"volume":19585998814,"complete":true},{"date":"2020-02-24","close":265.2164306640625,"adjusted":265.2164306640625,"volume":22400845640,"complete":true},{"date":"2020-02-25","close":247.81759643554688,"adjusted":247.81759643554688,"volume":21878882134,"complete":true},{"date":"2020-02-26","close":225.68026733398438,"adjusted":225.68026733398438,"volume":26235617201,"complete":true},{"date":"2020-02-27","close":226.75338745117188,"adjusted":226.75338745117188,"volume":25645522790,"complete":true},{"date":"2020-02-28","close":226.760498046875,"adjusted":226.760498046875,"volume":22563530559,"complete":true},{"date":"2020-02-29","close":219.8485107421875,"adjusted":219.8485107421875,"volume":18181296376,"complete":true},{"date":"2020-03-01","close":218.97059631347656,"adjusted":218.97059631347656,"volume":18179807469,"complete":true},{"date":"2020-03-02","close":230.5697784423828,"adjusted":230.5697784423828,"volume":20305587789,"complete":true},{"date":"2020-03-03","close":224.47962951660156,"adjusted":224.47962951660156,"volume":19853178572,"complete":true},{"date":"2020-03-04","close":224.51797485351562,"adjusted":224.51797485351562,"volume":16567075208,"complete":true},{"date":"2020-03-05","close":229.2681884765625,"adjusted":229.2681884765625,"volume":18201291785,"complete":true},{"date":"2020-03-06","close":243.52529907226562,"adjusted":243.52529907226562,"volume":19374772256,"complete":true},{"date":"2020-03-07","close":237.85308837890625,"adjusted":237.85308837890625,"volume":19431652027,"complete":true},{"date":"2020-03-08","close":200.68905639648438,"adjusted":200.68905639648438,"volume":21381823651,"complete":true},{"date":"2020-03-09","close":201.986328125,"adjusted":201.986328125,"volume":23645428606,"complete":true},{"date":"2020-03-10","close":200.76724243164062,"adjusted":200.76724243164062,"volume":18344930072,"complete":true},{"date":"2020-03-11","close":194.8685302734375,"adjusted":194.8685302734375,"volume":16984790291,"complete":true},{"date":"2020-03-12","close":112.34712219238281,"adjusted":112.34712219238281,"volume":22134741655,"complete":true},{"date":"2020-03-13","close":133.20181274414062,"adjusted":133.20181274414062,"volume":27864623061,"complete":true},{"date":"2020-03-14","close":123.30602264404297,"adjusted":123.30602264404297,"volume":12740784545,"complete":true},{"date":"2020-03-15","close":125.21430206298828,"adjusted":125.21430206298828,"volume":12719251813,"complete":true},{"date":"2020-03-16","close":110.60587310791016,"adjusted":110.60587310791016,"volume":15984904590,"complete":true},{"date":"2020-03-17","close":113.9427490234375,"adjusted":113.9427490234375,"volume":12087490572,"complete":true},{"date":"2020-03-18","close":114.84226989746094,"adjusted":114.84226989746094,"volume":11617854009,"complete":true},{"date":"2020-03-19","close":136.59385681152344,"adjusted":136.59385681152344,"volume":16396753275,"complete":true},{"date":"2020-03-20","close":132.73716735839844,"adjusted":132.73716735839844,"volume":18960388062,"complete":true},{"date":"2020-03-21","close":132.81871032714844,"adjusted":132.81871032714844,"volume":13684083308,"complete":true},{"date":"2020-03-22","close":123.32115173339844,"adjusted":123.32115173339844,"volume":12497707224,"complete":true},{"date":"2020-03-23","close":134.91160583496094,"adjusted":134.91160583496094,"volume":14149877968,"complete":true},{"date":"2020-03-24","close":138.76144409179688,"adjusted":138.76144409179688,"volume":14609068673,"complete":true},{"date":"2020-03-25","close":136.19589233398438,"adjusted":136.19589233398438,"volume":13433092920,"complete":true},{"date":"2020-03-26","close":138.36155700683594,"adjusted":138.36155700683594,"volume":11367261176,"complete":true},{"date":"2020-03-27","close":133.9379425048828,"adjusted":133.9379425048828,"volume":11396286629,"complete":true},{"date":"2020-03-28","close":130.9864959716797,"adjusted":130.9864959716797,"volume":12162403960,"complete":true},{"date":"2020-03-29","close":125.58373260498047,"adjusted":125.58373260498047,"volume":9938133669,"complete":true},{"date":"2020-03-30","close":132.904541015625,"adjusted":132.904541015625,"volume":11841123306,"complete":true},{"date":"2020-03-31","close":133.59356689453125,"adjusted":133.59356689453125,"volume":11065246317,"complete":true},{"date":"2020-04-01","close":135.63455200195312,"adjusted":135.63455200195312,"volume":12456564435,"complete":true},{"date":"2020-04-02","close":142.02914428710938,"adjusted":142.02914428710938,"volume":15322861686,"complete":true},{"date":"2020-04-03","close":142.09130859375,"adjusted":142.09130859375,"volume":13184603402,"complete":true},{"date":"2020-04-04","close":145.21939086914062,"adjusted":145.21939086914062,"volume":11946658257,"complete":true},{"date":"2020-04-05","close":143.54664611816406,"adjusted":143.54664611816406,"volume":11280993591,"complete":true},{"date":"2020-04-06","close":169.13587951660156,"adjusted":169.13587951660156,"volume":21636382525,"complete":true},{"date":"2020-04-07","close":165.10194396972656,"adjusted":165.10194396972656,"volume":21659346091,"complete":true},{"date":"2020-04-08","close":172.64173889160156,"adjusted":172.64173889160156,"volume":17063110836,"complete":true},{"date":"2020-04-09","close":170.80714416503906,"adjusted":170.80714416503906,"volume":14901696210,"complete":true},{"date":"2020-04-10","close":158.41244506835938,"adjusted":158.41244506835938,"volume":17980944616,"complete":true},{"date":"2020-04-11","close":158.2160186767578,"adjusted":158.2160186767578,"volume":13555089447,"complete":true},{"date":"2020-04-12","close":161.14242553710938,"adjusted":161.14242553710938,"volume":15123721386,"complete":true},{"date":"2020-04-13","close":156.27955627441406,"adjusted":156.27955627441406,"volume":16465282133,"complete":true},{"date":"2020-04-14","close":157.5963897705078,"adjusted":157.5963897705078,"volume":14723156630,"complete":true},{"date":"2020-04-15","close":153.28689575195312,"adjusted":153.28689575195312,"volume":14171753737,"complete":true},{"date":"2020-04-16","close":172.15737915039062,"adjusted":172.15737915039062,"volume":22910469236,"complete":true},{"date":"2020-04-17","close":171.63858032226562,"adjusted":171.63858032226562,"volume":16714684266,"complete":true},{"date":"2020-04-18","close":186.91400146484375,"adjusted":186.91400146484375,"volume":20160323443,"complete":true},{"date":"2020-04-19","close":181.61495971679688,"adjusted":181.61495971679688,"volume":19146038381,"complete":true},{"date":"2020-04-20","close":172.2971649169922,"adjusted":172.2971649169922,"volume":21266681335,"complete":true},{"date":"2020-04-21","close":172.73770141601562,"adjusted":172.73770141601562,"volume":16458767984,"complete":true},{"date":"2020-04-22","close":182.59957885742188,"adjusted":182.59957885742188,"volume":17994666395,"complete":true},{"date":"2020-04-23","close":185.02867126464844,"adjusted":185.02867126464844,"volume":21275740032,"complete":true},{"date":"2020-04-24","close":189.2369384765625,"adjusted":189.2369384765625,"volume":16788555028,"complete":true},{"date":"2020-04-25","close":195.5153045654297,"adjusted":195.5153045654297,"volume":18260969748,"complete":true},{"date":"2020-04-26","close":197.31753540039062,"adjusted":197.31753540039062,"volume":18335367012,"complete":true},{"date":"2020-04-27","close":197.22471618652344,"adjusted":197.22471618652344,"volume":18670194595,"complete":true},{"date":"2020-04-28","close":198.41539001464844,"adjusted":198.41539001464844,"volume":18217507467,"complete":true},{"date":"2020-04-29","close":216.96823120117188,"adjusted":216.96823120117188,"volume":26397548759,"complete":true},{"date":"2020-04-30","close":207.60205078125,"adjusted":207.60205078125,"volume":28089191904,"complete":true},{"date":"2020-05-01","close":214.21910095214844,"adjusted":214.21910095214844,"volume":20816320834,"complete":true},{"date":"2020-05-02","close":215.32537841796875,"adjusted":215.32537841796875,"volume":18260876092,"complete":true},{"date":"2020-05-03","close":210.9331512451172,"adjusted":210.9331512451172,"volume":20469034664,"complete":true},{"date":"2020-05-04","close":208.17401123046875,"adjusted":208.17401123046875,"volume":22602446422,"complete":true},{"date":"2020-05-05","close":206.77439880371094,"adjusted":206.77439880371094,"volume":19004689099,"complete":true},{"date":"2020-05-06","close":204.0557861328125,"adjusted":204.0557861328125,"volume":20343543799,"complete":true},{"date":"2020-05-07","close":212.28941345214844,"adjusted":212.28941345214844,"volume":23594744655,"complete":true},{"date":"2020-05-08","close":212.9915771484375,"adjusted":212.9915771484375,"volume":20445139356,"complete":true},{"date":"2020-05-09","close":211.60012817382812,"adjusted":211.60012817382812,"volume":18950547549,"complete":true},{"date":"2020-05-10","close":188.5995635986328,"adjusted":188.5995635986328,"volume":25211575193,"complete":true},{"date":"2020-05-11","close":185.912841796875,"adjusted":185.912841796875,"volume":20054601647,"complete":true},{"date":"2020-05-12","close":189.3125,"adjusted":189.3125,"volume":15899726284,"complete":true},{"date":"2020-05-13","close":199.1932830810547,"adjusted":199.1932830810547,"volume":17054662289,"complete":true},{"date":"2020-05-14","close":202.9490966796875,"adjusted":202.9490966796875,"volume":20150524861,"complete":true},{"date":"2020-05-15","close":195.62266540527344,"adjusted":195.62266540527344,"volume":16602342092,"complete":true},{"date":"2020-05-16","close":200.6771240234375,"adjusted":200.6771240234375,"volume":15379081645,"complete":true},{"date":"2020-05-17","close":207.15869140625,"adjusted":207.15869140625,"volume":15470397303,"complete":true},{"date":"2020-05-18","close":214.52505493164062,"adjusted":214.52505493164062,"volume":17411566928,"complete":true},{"date":"2020-05-19","close":213.45111083984375,"adjusted":213.45111083984375,"volume":14346192779,"complete":true},{"date":"2020-05-20","close":210.09674072265625,"adjusted":210.09674072265625,"volume":12730175511,"complete":true},{"date":"2020-05-21","close":199.88360595703125,"adjusted":199.88360595703125,"volume":13308321229,"complete":true},{"date":"2020-05-22","close":207.169189453125,"adjusted":207.169189453125,"volume":12041592114,"complete":true},{"date":"2020-05-23","close":208.69439697265625,"adjusted":208.69439697265625,"volume":10665476768,"complete":true},{"date":"2020-05-24","close":202.37034606933594,"adjusted":202.37034606933594,"volume":11833299572,"complete":true},{"date":"2020-05-25","close":205.3197479248047,"adjusted":205.3197479248047,"volume":10415044124,"complete":true},{"date":"2020-05-26","close":201.90231323242188,"adjusted":201.90231323242188,"volume":10159741290,"complete":true},{"date":"2020-05-27","close":208.86343383789062,"adjusted":208.86343383789062,"volume":10631034756,"complete":true},{"date":"2020-05-28","close":219.84042358398438,"adjusted":219.84042358398438,"volume":12212469604,"complete":true},{"date":"2020-05-29","close":220.6751251220703,"adjusted":220.6751251220703,"volume":12265816557,"complete":true},{"date":"2020-05-30","close":242.34559631347656,"adjusted":242.34559631347656,"volume":15027397867,"complete":true},{"date":"2020-05-31","close":230.9757080078125,"adjusted":230.9757080078125,"volume":12234904813,"complete":true},{"date":"2020-06-01","close":246.99176025390625,"adjusted":246.99176025390625,"volume":13951727936,"complete":true},{"date":"2020-06-02","close":237.21905517578125,"adjusted":237.21905517578125,"volume":13782107567,"complete":true},{"date":"2020-06-03","close":244.1793212890625,"adjusted":244.1793212890625,"volume":9861760817,"complete":true},{"date":"2020-06-04","close":244.4263916015625,"adjusted":244.4263916015625,"volume":10170414304,"complete":true},{"date":"2020-06-05","close":241.22198486328125,"adjusted":241.22198486328125,"volume":9293963914,"complete":true},{"date":"2020-06-06","close":241.9313201904297,"adjusted":241.9313201904297,"volume":8114873845,"complete":true},{"date":"2020-06-07","close":245.16725158691406,"adjusted":245.16725158691406,"volume":9544883157,"complete":true},{"date":"2020-06-08","close":246.30990600585938,"adjusted":246.30990600585938,"volume":8076783299,"complete":true},{"date":"2020-06-09","close":244.9114532470703,"adjusted":244.9114532470703,"volume":8446545788,"complete":true},{"date":"2020-06-10","close":247.4449462890625,"adjusted":247.4449462890625,"volume":8792990206,"complete":true},{"date":"2020-06-11","close":231.70266723632812,"adjusted":231.70266723632812,"volume":12356528860,"complete":true},{"date":"2020-06-12","close":237.4932098388672,"adjusted":237.4932098388672,"volume":8868955009,"complete":true},{"date":"2020-06-13","close":238.90884399414062,"adjusted":238.90884399414062,"volume":7141624980,"complete":true},{"date":"2020-06-14","close":234.1147003173828,"adjusted":234.1147003173828,"volume":7439385176,"complete":true},{"date":"2020-06-15","close":229.9289093017578,"adjusted":229.9289093017578,"volume":10536099884,"complete":true},{"date":"2020-06-16","close":234.41616821289062,"adjusted":234.41616821289062,"volume":7965648016,"complete":true},{"date":"2020-06-17","close":233.0282745361328,"adjusted":233.0282745361328,"volume":7701391592,"complete":true},{"date":"2020-06-18","close":232.10116577148438,"adjusted":232.10116577148438,"volume":6713800872,"complete":true},{"date":"2020-06-19","close":227.13829040527344,"adjusted":227.13829040527344,"volume":6946372590,"complete":true},{"date":"2020-06-20","close":229.27426147460938,"adjusted":229.27426147460938,"volume":6252830566,"complete":true},{"date":"2020-06-21","close":228.9898223876953,"adjusted":228.9898223876953,"volume":5600408178,"complete":true},{"date":"2020-06-22","close":242.53318786621094,"adjusted":242.53318786621094,"volume":9079586552,"complete":true},{"date":"2020-06-23","close":244.14215087890625,"adjusted":244.14215087890625,"volume":6624530348,"complete":true},{"date":"2020-06-24","close":235.7724609375,"adjusted":235.7724609375,"volume":8815030025,"complete":true},{"date":"2020-06-25","close":232.94448852539062,"adjusted":232.94448852539062,"volume":7010426122,"complete":true},{"date":"2020-06-26","close":229.6680450439453,"adjusted":229.6680450439453,"volume":7187490226,"complete":true},{"date":"2020-06-27","close":222.9597930908203,"adjusted":222.9597930908203,"volume":6918380955,"complete":true},{"date":"2020-06-28","close":225.34716796875,"adjusted":225.34716796875,"volume":6205925718,"complete":true},{"date":"2020-06-29","close":228.1948699951172,"adjusted":228.1948699951172,"volume":6726164653,"complete":true},{"date":"2020-06-30","close":226.31500244140625,"adjusted":226.31500244140625,"volume":6094093001,"complete":true},{"date":"2020-07-01","close":231.11341857910156,"adjusted":231.11341857910156,"volume":6463737443,"complete":true},{"date":"2020-07-02","close":229.39219665527344,"adjusted":229.39219665527344,"volume":6212210566,"complete":true},{"date":"2020-07-03","close":225.38706970214844,"adjusted":225.38706970214844,"volume":5109032700,"complete":true},{"date":"2020-07-04","close":229.07411193847656,"adjusted":229.07411193847656,"volume":5228310135,"complete":true},{"date":"2020-07-05","close":227.6645965576172,"adjusted":227.6645965576172,"volume":5292172429,"complete":true},{"date":"2020-07-06","close":241.51022338867188,"adjusted":241.51022338867188,"volume":8782917553,"complete":true},{"date":"2020-07-07","close":239.07553100585938,"adjusted":239.07553100585938,"volume":6441497597,"complete":true},{"date":"2020-07-08","close":246.67001342773438,"adjusted":246.67001342773438,"volume":9892586411,"complete":true},{"date":"2020-07-09","close":243.01596069335938,"adjusted":243.01596069335938,"volume":8429099199,"complete":true},{"date":"2020-07-10","close":240.9849853515625,"adjusted":240.9849853515625,"volume":7281370522,"complete":true},{"date":"2020-07-11","close":239.4581756591797,"adjusted":239.4581756591797,"volume":5643067316,"complete":true},{"date":"2020-07-12","close":242.13169860839844,"adjusted":242.13169860839844,"volume":6596394718,"complete":true},{"date":"2020-07-13","close":239.60458374023438,"adjusted":239.60458374023438,"volume":7787751468,"complete":true},{"date":"2020-07-14","close":240.21148681640625,"adjusted":240.21148681640625,"volume":7357458555,"complete":true},{"date":"2020-07-15","close":238.42352294921875,"adjusted":238.42352294921875,"volume":6189328448,"complete":true},{"date":"2020-07-16","close":233.64088439941406,"adjusted":233.64088439941406,"volume":5832057567,"complete":true},{"date":"2020-07-17","close":232.77308654785156,"adjusted":232.77308654785156,"volume":5859850529,"complete":true},{"date":"2020-07-18","close":235.4838104248047,"adjusted":235.4838104248047,"volume":5397402117,"complete":true},{"date":"2020-07-19","close":238.48751831054688,"adjusted":238.48751831054688,"volume":6251377305,"complete":true},{"date":"2020-07-20","close":236.15316772460938,"adjusted":236.15316772460938,"volume":5600686192,"complete":true},{"date":"2020-07-21","close":245.0167236328125,"adjusted":245.0167236328125,"volume":6806696015,"complete":true},{"date":"2020-07-22","close":262.1906433105469,"adjusted":262.1906433105469,"volume":7702077383,"complete":true},{"date":"2020-07-23","close":274.6890563964844,"adjusted":274.6890563964844,"volume":10281309262,"complete":true},{"date":"2020-07-24","close":279.2154235839844,"adjusted":279.2154235839844,"volume":9466060358,"complete":true},{"date":"2020-07-25","close":304.0567626953125,"adjusted":304.0567626953125,"volume":10785021813,"complete":true},{"date":"2020-07-26","close":309.64361572265625,"adjusted":309.64361572265625,"volume":12003973026,"complete":true},{"date":"2020-07-27","close":321.51409912109375,"adjusted":321.51409912109375,"volume":15644257058,"complete":true},{"date":"2020-07-28","close":316.6572570800781,"adjusted":316.6572570800781,"volume":12357108065,"complete":true},{"date":"2020-07-29","close":318.1908874511719,"adjusted":318.1908874511719,"volume":10878845706,"complete":true},{"date":"2020-07-30","close":334.5866394042969,"adjusted":334.5866394042969,"volume":11827689045,"complete":true},{"date":"2020-07-31","close":345.5546569824219,"adjusted":345.5546569824219,"volume":12030600492,"complete":true},{"date":"2020-08-01","close":385.19970703125,"adjusted":385.19970703125,"volume":14045259477,"complete":true},{"date":"2020-08-02","close":370.6717224121094,"adjusted":370.6717224121094,"volume":18909744275,"complete":true},{"date":"2020-08-03","close":386.295166015625,"adjusted":386.295166015625,"volume":12834648062,"complete":true},{"date":"2020-08-04","close":389.87548828125,"adjusted":389.87548828125,"volume":14086704221,"complete":true},{"date":"2020-08-05","close":401.590576171875,"adjusted":401.590576171875,"volume":12875466638,"complete":true},{"date":"2020-08-06","close":394.9619445800781,"adjusted":394.9619445800781,"volume":11304626458,"complete":true},{"date":"2020-08-07","close":379.5128479003906,"adjusted":379.5128479003906,"volume":12751687084,"complete":true},{"date":"2020-08-08","close":393.98736572265625,"adjusted":393.98736572265625,"volume":9342060531,"complete":true},{"date":"2020-08-09","close":391.1204528808594,"adjusted":391.1204528808594,"volume":9451065592,"complete":true},{"date":"2020-08-10","close":395.8875732421875,"adjusted":395.8875732421875,"volume":11685827893,"complete":true},{"date":"2020-08-11","close":380.3840637207031,"adjusted":380.3840637207031,"volume":12792218737,"complete":true},{"date":"2020-08-12","close":391.024169921875,"adjusted":391.024169921875,"volume":12408772745,"complete":true},{"date":"2020-08-13","close":428.7417907714844,"adjusted":428.7417907714844,"volume":18480303526,"complete":true},{"date":"2020-08-14","close":437.3978271484375,"adjusted":437.3978271484375,"volume":15064589987,"complete":true},{"date":"2020-08-15","close":433.35491943359375,"adjusted":433.35491943359375,"volume":12416067894,"complete":true},{"date":"2020-08-16","close":433.78662109375,"adjusted":433.78662109375,"volume":12168816874,"complete":true},{"date":"2020-08-17","close":429.53125,"adjusted":429.53125,"volume":13227089410,"complete":true},{"date":"2020-08-18","close":423.6693115234375,"adjusted":423.6693115234375,"volume":11978984079,"complete":true},{"date":"2020-08-19","close":406.4637756347656,"adjusted":406.4637756347656,"volume":13137391167,"complete":true},{"date":"2020-08-20","close":416.4397888183594,"adjusted":416.4397888183594,"volume":10043032427,"complete":true},{"date":"2020-08-21","close":389.1263427734375,"adjusted":389.1263427734375,"volume":11781796374,"complete":true},{"date":"2020-08-22","close":395.83514404296875,"adjusted":395.83514404296875,"volume":10131847985,"complete":true},{"date":"2020-08-23","close":391.3844909667969,"adjusted":391.3844909667969,"volume":8137303970,"complete":true},{"date":"2020-08-24","close":408.1441955566406,"adjusted":408.1441955566406,"volume":10328860398,"complete":true},{"date":"2020-08-25","close":384.00103759765625,"adjusted":384.00103759765625,"volume":12428442042,"complete":true},{"date":"2020-08-26","close":386.46612548828125,"adjusted":386.46612548828125,"volume":9967343483,"complete":true},{"date":"2020-08-27","close":382.63262939453125,"adjusted":382.63262939453125,"volume":10457777652,"complete":true},{"date":"2020-08-28","close":395.8746643066406,"adjusted":395.8746643066406,"volume":9120674421,"complete":true},{"date":"2020-08-29","close":399.9214782714844,"adjusted":399.9214782714844,"volume":8777703481,"complete":true},{"date":"2020-08-30","close":428.3957214355469,"adjusted":428.3957214355469,"volume":11211948040,"complete":true},{"date":"2020-08-31","close":435.0797424316406,"adjusted":435.0797424316406,"volume":12774741797,"complete":true},{"date":"2020-09-01","close":477.0519104003906,"adjusted":477.0519104003906,"volume":18862763756,"complete":true},{"date":"2020-09-02","close":440.0404968261719,"adjusted":440.0404968261719,"volume":19691854014,"complete":true},{"date":"2020-09-03","close":385.67193603515625,"adjusted":385.67193603515625,"volume":19622845896,"complete":true},{"date":"2020-09-04","close":388.24114990234375,"adjusted":388.24114990234375,"volume":16747106257,"complete":true},{"date":"2020-09-05","close":335.26007080078125,"adjusted":335.26007080078125,"volume":29880047640,"complete":true},{"date":"2020-09-06","close":353.3622741699219,"adjusted":353.3622741699219,"volume":27643678917,"complete":true},{"date":"2020-09-07","close":352.6734924316406,"adjusted":352.6734924316406,"volume":21763614732,"complete":true},{"date":"2020-09-08","close":337.60211181640625,"adjusted":337.60211181640625,"volume":17991403432,"complete":true},{"date":"2020-09-09","close":351.1100158691406,"adjusted":351.1100158691406,"volume":14547933520,"complete":true},{"date":"2020-09-10","close":368.1018981933594,"adjusted":368.1018981933594,"volume":31421134556,"complete":true},{"date":"2020-09-11","close":374.6955871582031,"adjusted":374.6955871582031,"volume":27296269329,"complete":true},{"date":"2020-09-12","close":387.18310546875,"adjusted":387.18310546875,"volume":13295405814,"complete":true},{"date":"2020-09-13","close":365.57000732421875,"adjusted":365.57000732421875,"volume":15005899191,"complete":true},{"date":"2020-09-14","close":377.26885986328125,"adjusted":377.26885986328125,"volume":17536695361,"complete":true},{"date":"2020-09-15","close":364.8392028808594,"adjusted":364.8392028808594,"volume":16140584321,"complete":true},{"date":"2020-09-16","close":365.8122863769531,"adjusted":365.8122863769531,"volume":16107612177,"complete":true},{"date":"2020-09-17","close":389.01922607421875,"adjusted":389.01922607421875,"volume":19899531080,"complete":true},{"date":"2020-09-18","close":384.3645324707031,"adjusted":384.3645324707031,"volume":14108357740,"complete":true},{"date":"2020-09-19","close":385.54437255859375,"adjusted":385.54437255859375,"volume":11049507684,"complete":true},{"date":"2020-09-20","close":371.0528259277344,"adjusted":371.0528259277344,"volume":12292195784,"complete":true},{"date":"2020-09-21","close":341.78607177734375,"adjusted":341.78607177734375,"volume":17398267133,"complete":true},{"date":"2020-09-22","close":344.503173828125,"adjusted":344.503173828125,"volume":12732578043,"complete":true},{"date":"2020-09-23","close":321.1163024902344,"adjusted":321.1163024902344,"volume":12899346599,"complete":true},{"date":"2020-09-24","close":349.3555908203125,"adjusted":349.3555908203125,"volume":15714304470,"complete":true},{"date":"2020-09-25","close":352.1832580566406,"adjusted":352.1832580566406,"volume":14381086966,"complete":true},{"date":"2020-09-26","close":355.48809814453125,"adjusted":355.48809814453125,"volume":13049148579,"complete":true},{"date":"2020-09-27","close":357.4385070800781,"adjusted":357.4385070800781,"volume":13598126926,"complete":true},{"date":"2020-09-28","close":355.159423828125,"adjusted":355.159423828125,"volume":14258455166,"complete":true},{"date":"2020-09-29","close":359.75738525390625,"adjusted":359.75738525390625,"volume":11600013236,"complete":true},{"date":"2020-09-30","close":359.9378662109375,"adjusted":359.9378662109375,"volume":11818610610,"complete":true},{"date":"2020-10-01","close":353.2059020996094,"adjusted":353.2059020996094,"volume":14679481911,"complete":true},{"date":"2020-10-02","close":346.2389221191406,"adjusted":346.2389221191406,"volume":14215390463,"complete":true},{"date":"2020-10-03","close":346.5220947265625,"adjusted":346.5220947265625,"volume":10060167889,"complete":true},{"date":"2020-10-04","close":352.5790100097656,"adjusted":352.5790100097656,"volume":10696959020,"complete":true},{"date":"2020-10-05","close":353.956787109375,"adjusted":353.956787109375,"volume":11809507622,"complete":true},{"date":"2020-10-06","close":340.81585693359375,"adjusted":340.81585693359375,"volume":12830796112,"complete":true},{"date":"2020-10-07","close":341.80865478515625,"adjusted":341.80865478515625,"volume":11929918060,"complete":true},{"date":"2020-10-08","close":350.7661437988281,"adjusted":350.7661437988281,"volume":13461017711,"complete":true},{"date":"2020-10-09","close":365.5904846191406,"adjusted":365.5904846191406,"volume":13043501763,"complete":true},{"date":"2020-10-10","close":370.96759033203125,"adjusted":370.96759033203125,"volume":13618484324,"complete":true},{"date":"2020-10-11","close":375.1420593261719,"adjusted":375.1420593261719,"volume":12584512533,"complete":true},{"date":"2020-10-12","close":387.73126220703125,"adjusted":387.73126220703125,"volume":15867455424,"complete":true},{"date":"2020-10-13","close":381.1907653808594,"adjusted":381.1907653808594,"volume":14226744838,"complete":true},{"date":"2020-10-14","close":379.4840393066406,"adjusted":379.4840393066406,"volume":13918846567,"complete":true},{"date":"2020-10-15","close":377.44183349609375,"adjusted":377.44183349609375,"volume":14964182545,"complete":true},{"date":"2020-10-16","close":366.22900390625,"adjusted":366.22900390625,"volume":14670784817,"complete":true},{"date":"2020-10-17","close":368.8559265136719,"adjusted":368.8559265136719,"volume":10951115359,"complete":true},{"date":"2020-10-18","close":378.21368408203125,"adjusted":378.21368408203125,"volume":11047103109,"complete":true},{"date":"2020-10-19","close":379.93560791015625,"adjusted":379.93560791015625,"volume":12811242092,"complete":true},{"date":"2020-10-20","close":369.13690185546875,"adjusted":369.13690185546875,"volume":13741586582,"complete":true},{"date":"2020-10-21","close":392.1899719238281,"adjusted":392.1899719238281,"volume":20241324322,"complete":true},{"date":"2020-10-22","close":413.7729797363281,"adjusted":413.7729797363281,"volume":15772846485,"complete":true},{"date":"2020-10-23","close":409.7666931152344,"adjusted":409.7666931152344,"volume":14256222052,"complete":true},{"date":"2020-10-24","close":412.4576110839844,"adjusted":412.4576110839844,"volume":12201739194,"complete":true},{"date":"2020-10-25","close":406.2177734375,"adjusted":406.2177734375,"volume":10890207469,"complete":true},{"date":"2020-10-26","close":393.8883056640625,"adjusted":393.8883056640625,"volume":15155684229,"complete":true},{"date":"2020-10-27","close":403.9970397949219,"adjusted":403.9970397949219,"volume":13940434102,"complete":true},{"date":"2020-10-28","close":388.6507568359375,"adjusted":388.6507568359375,"volume":15276441134,"complete":true},{"date":"2020-10-29","close":386.7301025390625,"adjusted":386.7301025390625,"volume":12920477749,"complete":true},{"date":"2020-10-30","close":382.8199768066406,"adjusted":382.8199768066406,"volume":13688056970,"complete":true},{"date":"2020-10-31","close":386.59033203125,"adjusted":386.59033203125,"volume":11276963426,"complete":true},{"date":"2020-11-01","close":396.3581848144531,"adjusted":396.3581848144531,"volume":10475146018,"complete":true},{"date":"2020-11-02","close":383.15673828125,"adjusted":383.15673828125,"volume":13997574252,"complete":true},{"date":"2020-11-03","close":387.6021728515625,"adjusted":387.6021728515625,"volume":12588494762,"complete":true},{"date":"2020-11-04","close":402.1419982910156,"adjusted":402.1419982910156,"volume":15126077675,"complete":true},{"date":"2020-11-05","close":414.0673522949219,"adjusted":414.0673522949219,"volume":15440711038,"complete":true},{"date":"2020-11-06","close":454.71929931640625,"adjusted":454.71929931640625,"volume":16738305610,"complete":true},{"date":"2020-11-07","close":435.713134765625,"adjusted":435.713134765625,"volume":18873289788,"complete":true},{"date":"2020-11-08","close":453.5547790527344,"adjusted":453.5547790527344,"volume":11292383601,"complete":true},{"date":"2020-11-09","close":444.1630554199219,"adjusted":444.1630554199219,"volume":13704320630,"complete":true},{"date":"2020-11-10","close":449.67962646484375,"adjusted":449.67962646484375,"volume":12090381666,"complete":true},{"date":"2020-11-11","close":462.9605407714844,"adjusted":462.9605407714844,"volume":14075403511,"complete":true},{"date":"2020-11-12","close":461.0052795410156,"adjusted":461.0052795410156,"volume":12877327234,"complete":true},{"date":"2020-11-13","close":474.6264343261719,"adjusted":474.6264343261719,"volume":13191505725,"complete":true},{"date":"2020-11-14","close":460.14984130859375,"adjusted":460.14984130859375,"volume":10312037942,"complete":true},{"date":"2020-11-15","close":447.55908203125,"adjusted":447.55908203125,"volume":10308617165,"complete":true},{"date":"2020-11-16","close":459.9403076171875,"adjusted":459.9403076171875,"volume":11441239444,"complete":true},{"date":"2020-11-17","close":480.3600769042969,"adjusted":480.3600769042969,"volume":14593057877,"complete":true},{"date":"2020-11-18","close":479.48406982421875,"adjusted":479.48406982421875,"volume":17880199224,"complete":true},{"date":"2020-11-19","close":471.63043212890625,"adjusted":471.63043212890625,"volume":12473929218,"complete":true},{"date":"2020-11-20","close":509.74456787109375,"adjusted":509.74456787109375,"volume":18629943296,"complete":true},{"date":"2020-11-21","close":549.4866333007812,"adjusted":549.4866333007812,"volume":20757099184,"complete":true},{"date":"2020-11-22","close":558.068115234375,"adjusted":558.068115234375,"volume":21967049601,"complete":true},{"date":"2020-11-23","close":608.4540405273438,"adjusted":608.4540405273438,"volume":27272302872,"complete":true},{"date":"2020-11-24","close":603.8977661132812,"adjusted":603.8977661132812,"volume":23281758100,"complete":true},{"date":"2020-11-25","close":570.6866455078125,"adjusted":570.6866455078125,"volume":20088492893,"complete":true},{"date":"2020-11-26","close":518.8011474609375,"adjusted":518.8011474609375,"volume":31104004592,"complete":true},{"date":"2020-11-27","close":517.4937133789062,"adjusted":517.4937133789062,"volume":16831105703,"complete":true},{"date":"2020-11-28","close":538.2297973632812,"adjusted":538.2297973632812,"volume":14770243833,"complete":true},{"date":"2020-11-29","close":575.758056640625,"adjusted":575.758056640625,"volume":15017517758,"complete":true},{"date":"2020-11-30","close":614.842529296875,"adjusted":614.842529296875,"volume":20276867833,"complete":true},{"date":"2020-12-01","close":587.3241577148438,"adjusted":587.3241577148438,"volume":27178964465,"complete":true},{"date":"2020-12-02","close":598.3523559570312,"adjusted":598.3523559570312,"volume":16883292129,"complete":true},{"date":"2020-12-03","close":616.708740234375,"adjusted":616.708740234375,"volume":16146190946,"complete":true},{"date":"2020-12-04","close":569.3541870117188,"adjusted":569.3541870117188,"volume":16337589997,"complete":true},{"date":"2020-12-05","close":596.595458984375,"adjusted":596.595458984375,"volume":13498010566,"complete":true},{"date":"2020-12-06","close":601.9089965820312,"adjusted":601.9089965820312,"volume":11290893016,"complete":true},{"date":"2020-12-07","close":591.8433837890625,"adjusted":591.8433837890625,"volume":10720480962,"complete":true},{"date":"2020-12-08","close":554.8277587890625,"adjusted":554.8277587890625,"volume":14398919320,"complete":true},{"date":"2020-12-09","close":573.4791259765625,"adjusted":573.4791259765625,"volume":15855915840,"complete":true},{"date":"2020-12-10","close":559.6785278320312,"adjusted":559.6785278320312,"volume":11672582040,"complete":true},{"date":"2020-12-11","close":545.79736328125,"adjusted":545.79736328125,"volume":11098819124,"complete":true},{"date":"2020-12-12","close":568.5673217773438,"adjusted":568.5673217773438,"volume":8534557897,"complete":true},{"date":"2020-12-13","close":589.6632080078125,"adjusted":589.6632080078125,"volume":9070377862,"complete":true},{"date":"2020-12-14","close":586.0111694335938,"adjusted":586.0111694335938,"volume":8125837102,"complete":true},{"date":"2020-12-15","close":589.3555908203125,"adjusted":589.3555908203125,"volume":9326645840,"complete":true},{"date":"2020-12-16","close":636.1818237304688,"adjusted":636.1818237304688,"volume":15817248373,"complete":true},{"date":"2020-12-17","close":642.8689575195312,"adjusted":642.8689575195312,"volume":25479532147,"complete":true},{"date":"2020-12-18","close":654.8119506835938,"adjusted":654.8119506835938,"volume":15756303983,"complete":true},{"date":"2020-12-19","close":659.2979125976562,"adjusted":659.2979125976562,"volume":12830893778,"complete":true},{"date":"2020-12-20","close":638.2908325195312,"adjusted":638.2908325195312,"volume":13375855442,"complete":true},{"date":"2020-12-21","close":609.81787109375,"adjusted":609.81787109375,"volume":14419493621,"complete":true},{"date":"2020-12-22","close":634.8541870117188,"adjusted":634.8541870117188,"volume":14745890080,"complete":true},{"date":"2020-12-23","close":583.714599609375,"adjusted":583.714599609375,"volume":15261413038,"complete":true},{"date":"2020-12-24","close":611.607177734375,"adjusted":611.607177734375,"volume":14317413703,"complete":true},{"date":"2020-12-25","close":626.4107055664062,"adjusted":626.4107055664062,"volume":13520927700,"complete":true},{"date":"2020-12-26","close":635.8358154296875,"adjusted":635.8358154296875,"volume":14761125202,"complete":true},{"date":"2020-12-27","close":682.642333984375,"adjusted":682.642333984375,"volume":26093552821,"complete":true},{"date":"2020-12-28","close":730.3973388671875,"adjusted":730.3973388671875,"volume":24222565862,"complete":true},{"date":"2020-12-29","close":731.5201416015625,"adjusted":731.5201416015625,"volume":18710683199,"complete":true},{"date":"2020-12-30","close":751.6189575195312,"adjusted":751.6189575195312,"volume":17294574210,"complete":true},{"date":"2020-12-31","close":737.8034057617188,"adjusted":737.8034057617188,"volume":13926846861,"complete":true},{"date":"2021-01-01","close":730.3675537109375,"adjusted":730.3675537109375,"volume":13652004358,"complete":true},{"date":"2021-01-02","close":774.5349731445312,"adjusted":774.5349731445312,"volume":19740771179,"complete":true},{"date":"2021-01-03","close":975.5076904296875,"adjusted":975.5076904296875,"volume":45200463368,"complete":true},{"date":"2021-01-04","close":1040.2330322265625,"adjusted":1040.2330322265625,"volume":56945985763,"complete":true},{"date":"2021-01-05","close":1100.006103515625,"adjusted":1100.006103515625,"volume":41535932781,"complete":true},{"date":"2021-01-06","close":1207.1121826171875,"adjusted":1207.1121826171875,"volume":44699914188,"complete":true},{"date":"2021-01-07","close":1225.6781005859375,"adjusted":1225.6781005859375,"volume":40468027280,"complete":true},{"date":"2021-01-08","close":1224.1971435546875,"adjusted":1224.1971435546875,"volume":44334826666,"complete":true},{"date":"2021-01-09","close":1281.0772705078125,"adjusted":1281.0772705078125,"volume":33233105361,"complete":true},{"date":"2021-01-10","close":1262.2467041015625,"adjusted":1262.2467041015625,"volume":40616938053,"complete":true},{"date":"2021-01-11","close":1090.1453857421875,"adjusted":1090.1453857421875,"volume":60733630300,"complete":true},{"date":"2021-01-12","close":1043.4345703125,"adjusted":1043.4345703125,"volume":37494601692,"complete":true},{"date":"2021-01-13","close":1130.7393798828125,"adjusted":1130.7393798828125,"volume":30109792795,"complete":true},{"date":"2021-01-14","close":1218.4530029296875,"adjusted":1218.4530029296875,"volume":33410915929,"complete":true},{"date":"2021-01-15","close":1171.8345947265625,"adjusted":1171.8345947265625,"volume":35972039310,"complete":true},{"date":"2021-01-16","close":1233.53759765625,"adjusted":1233.53759765625,"volume":32319240157,"complete":true},{"date":"2021-01-17","close":1230.1722412109375,"adjusted":1230.1722412109375,"volume":29258032819,"complete":true},{"date":"2021-01-18","close":1257.279541015625,"adjusted":1257.279541015625,"volume":25817455560,"complete":true},{"date":"2021-01-19","close":1377.2958984375,"adjusted":1377.2958984375,"volume":47195935190,"complete":true},{"date":"2021-01-20","close":1382.2740478515625,"adjusted":1382.2740478515625,"volume":46784030909,"complete":true},{"date":"2021-01-21","close":1121.5709228515625,"adjusted":1121.5709228515625,"volume":45932464754,"complete":true},{"date":"2021-01-22","close":1236.51220703125,"adjusted":1236.51220703125,"volume":43918338506,"complete":true},{"date":"2021-01-23","close":1230.9906005859375,"adjusted":1230.9906005859375,"volume":27253895441,"complete":true},{"date":"2021-01-24","close":1391.609375,"adjusted":1391.609375,"volume":36418163554,"complete":true},{"date":"2021-01-25","close":1324.414794921875,"adjusted":1324.414794921875,"volume":43565777745,"complete":true},{"date":"2021-01-26","close":1357.05810546875,"adjusted":1357.05810546875,"volume":41572917750,"complete":true},{"date":"2021-01-27","close":1253.1871337890625,"adjusted":1253.1871337890625,"volume":39394416990,"complete":true},{"date":"2021-01-28","close":1332.4921875,"adjusted":1332.4921875,"volume":34637234789,"complete":true},{"date":"2021-01-29","close":1382.5228271484375,"adjusted":1382.5228271484375,"volume":53611955259,"complete":true},{"date":"2021-01-30","close":1376.115478515625,"adjusted":1376.115478515625,"volume":30616574234,"complete":true},{"date":"2021-01-31","close":1314.9862060546875,"adjusted":1314.9862060546875,"volume":25198853581,"complete":true},{"date":"2021-02-01","close":1369.04052734375,"adjusted":1369.04052734375,"volume":29210670920,"complete":true},{"date":"2021-02-02","close":1515.1937255859375,"adjusted":1515.1937255859375,"volume":45437142801,"complete":true},{"date":"2021-02-03","close":1660.9095458984375,"adjusted":1660.9095458984375,"volume":41874566399,"complete":true},{"date":"2021-02-04","close":1594.7626953125,"adjusted":1594.7626953125,"volume":44396871836,"complete":true},{"date":"2021-02-05","close":1718.65087890625,"adjusted":1718.65087890625,"volume":40108628454,"complete":true},{"date":"2021-02-06","close":1677.8468017578125,"adjusted":1677.8468017578125,"volume":39873420648,"complete":true},{"date":"2021-02-07","close":1614.227783203125,"adjusted":1614.227783203125,"volume":39889440151,"complete":true},{"date":"2021-02-08","close":1746.6168212890625,"adjusted":1746.6168212890625,"volume":48012285956,"complete":true},{"date":"2021-02-09","close":1768.0350341796875,"adjusted":1768.0350341796875,"volume":44180727529,"complete":true},{"date":"2021-02-10","close":1744.243408203125,"adjusted":1744.243408203125,"volume":41916084617,"complete":true},{"date":"2021-02-11","close":1783.7979736328125,"adjusted":1783.7979736328125,"volume":36021495262,"complete":true},{"date":"2021-02-12","close":1843.5325927734375,"adjusted":1843.5325927734375,"volume":37905036865,"complete":true},{"date":"2021-02-13","close":1814.10986328125,"adjusted":1814.10986328125,"volume":35359490535,"complete":true},{"date":"2021-02-14","close":1805.0841064453125,"adjusted":1805.0841064453125,"volume":31439114900,"complete":true},{"date":"2021-02-15","close":1779.791015625,"adjusted":1779.791015625,"volume":38955610883,"complete":true},{"date":"2021-02-16","close":1781.0675048828125,"adjusted":1781.0675048828125,"volume":34269369268,"complete":true},{"date":"2021-02-17","close":1848.458251953125,"adjusted":1848.458251953125,"volume":35955412703,"complete":true},{"date":"2021-02-18","close":1937.44921875,"adjusted":1937.44921875,"volume":28255902969,"complete":true},{"date":"2021-02-19","close":1960.164794921875,"adjusted":1960.164794921875,"volume":26268814253,"complete":true},{"date":"2021-02-20","close":1919.5340576171875,"adjusted":1919.5340576171875,"volume":34696091102,"complete":true},{"date":"2021-02-21","close":1935.60107421875,"adjusted":1935.60107421875,"volume":23626547717,"complete":true},{"date":"2021-02-22","close":1781.992919921875,"adjusted":1781.992919921875,"volume":42409646036,"complete":true},{"date":"2021-02-23","close":1570.2039794921875,"adjusted":1570.2039794921875,"volume":52029864713,"complete":true},{"date":"2021-02-24","close":1626.57568359375,"adjusted":1626.57568359375,"volume":31329000537,"complete":true},{"date":"2021-02-25","close":1475.7037353515625,"adjusted":1475.7037353515625,"volume":24481681873,"complete":true},{"date":"2021-02-26","close":1446.03369140625,"adjusted":1446.03369140625,"volume":31435997881,"complete":true},{"date":"2021-02-27","close":1459.97314453125,"adjusted":1459.97314453125,"volume":20742103233,"complete":true},{"date":"2021-02-28","close":1416.0489501953125,"adjusted":1416.0489501953125,"volume":27637026080,"complete":true},{"date":"2021-03-01","close":1564.7076416015625,"adjusted":1564.7076416015625,"volume":24032838645,"complete":true},{"date":"2021-03-02","close":1492.6087646484375,"adjusted":1492.6087646484375,"volume":22523669722,"complete":true},{"date":"2021-03-03","close":1575.8531494140625,"adjusted":1575.8531494140625,"volume":22674780680,"complete":true},{"date":"2021-03-04","close":1541.914306640625,"adjusted":1541.914306640625,"volume":22906118718,"complete":true},{"date":"2021-03-05","close":1533.2750244140625,"adjusted":1533.2750244140625,"volume":21067146937,"complete":true},{"date":"2021-03-06","close":1654.7415771484375,"adjusted":1654.7415771484375,"volume":22746262366,"complete":true},{"date":"2021-03-07","close":1723.15380859375,"adjusted":1723.15380859375,"volume":23809935410,"complete":true},{"date":"2021-03-08","close":1834.7279052734375,"adjusted":1834.7279052734375,"volume":27630991158,"complete":true},{"date":"2021-03-09","close":1868.048828125,"adjusted":1868.048828125,"volume":23461244507,"complete":true},{"date":"2021-03-10","close":1799.166259765625,"adjusted":1799.166259765625,"volume":25154173185,"complete":true},{"date":"2021-03-11","close":1826.1949462890625,"adjusted":1826.1949462890625,"volume":24013132909,"complete":true},{"date":"2021-03-12","close":1772.1024169921875,"adjusted":1772.1024169921875,"volume":22435821312,"complete":true},{"date":"2021-03-13","close":1924.6854248046875,"adjusted":1924.6854248046875,"volume":25014689475,"complete":true},{"date":"2021-03-14","close":1854.5643310546875,"adjusted":1854.5643310546875,"volume":19344589211,"complete":true},{"date":"2021-03-15","close":1791.7022705078125,"adjusted":1791.7022705078125,"volume":26244738810,"complete":true},{"date":"2021-03-16","close":1806.9718017578125,"adjusted":1806.9718017578125,"volume":23828509590,"complete":true},{"date":"2021-03-17","close":1823.4493408203125,"adjusted":1823.4493408203125,"volume":24512917348,"complete":true},{"date":"2021-03-18","close":1782.8551025390625,"adjusted":1782.8551025390625,"volume":23263845504,"complete":true},{"date":"2021-03-19","close":1817.6241455078125,"adjusted":1817.6241455078125,"volume":21249297710,"complete":true},{"date":"2021-03-20","close":1812.6346435546875,"adjusted":1812.6346435546875,"volume":22677674970,"complete":true},{"date":"2021-03-21","close":1788.217041015625,"adjusted":1788.217041015625,"volume":22977404620,"complete":true},{"date":"2021-03-22","close":1691.333984375,"adjusted":1691.333984375,"volume":23599296129,"complete":true},{"date":"2021-03-23","close":1678.650146484375,"adjusted":1678.650146484375,"volume":21998237965,"complete":true},{"date":"2021-03-24","close":1593.4134521484375,"adjusted":1593.4134521484375,"volume":31228051473,"complete":true},{"date":"2021-03-25","close":1595.3592529296875,"adjusted":1595.3592529296875,"volume":29650328701,"complete":true},{"date":"2021-03-26","close":1702.842041015625,"adjusted":1702.842041015625,"volume":22548516548,"complete":true},{"date":"2021-03-27","close":1716.49462890625,"adjusted":1716.49462890625,"volume":18102277710,"complete":true},{"date":"2021-03-28","close":1691.35595703125,"adjusted":1691.35595703125,"volume":16599472938,"complete":true},{"date":"2021-03-29","close":1819.6849365234375,"adjusted":1819.6849365234375,"volume":22796570548,"complete":true},{"date":"2021-03-30","close":1846.03369140625,"adjusted":1846.03369140625,"volume":22512781703,"complete":true},{"date":"2021-03-31","close":1918.362060546875,"adjusted":1918.362060546875,"volume":30226902621,"complete":true},{"date":"2021-04-01","close":1977.27685546875,"adjusted":1977.27685546875,"volume":30914259795,"complete":true},{"date":"2021-04-02","close":2143.2255859375,"adjusted":2143.2255859375,"volume":34862511022,"complete":true},{"date":"2021-04-03","close":2028.4224853515625,"adjusted":2028.4224853515625,"volume":32011518871,"complete":true},{"date":"2021-04-04","close":2093.122802734375,"adjusted":2093.122802734375,"volume":26006501902,"complete":true},{"date":"2021-04-05","close":2107.88720703125,"adjusted":2107.88720703125,"volume":28889391170,"complete":true},{"date":"2021-04-06","close":2118.37890625,"adjusted":2118.37890625,"volume":29222865881,"complete":true},{"date":"2021-04-07","close":1971.0772705078125,"adjusted":1971.0772705078125,"volume":36116271935,"complete":true},{"date":"2021-04-08","close":2088.57373046875,"adjusted":2088.57373046875,"volume":25312956529,"complete":true},{"date":"2021-04-09","close":2072.10888671875,"adjusted":2072.10888671875,"volume":19812472092,"complete":true},{"date":"2021-04-10","close":2135.942138671875,"adjusted":2135.942138671875,"volume":24986243611,"complete":true},{"date":"2021-04-11","close":2157.656982421875,"adjusted":2157.656982421875,"volume":19692836132,"complete":true},{"date":"2021-04-12","close":2139.353271484375,"adjusted":2139.353271484375,"volume":21727936609,"complete":true},{"date":"2021-04-13","close":2299.187744140625,"adjusted":2299.187744140625,"volume":29456642939,"complete":true},{"date":"2021-04-14","close":2435.10498046875,"adjusted":2435.10498046875,"volume":35592822986,"complete":true},{"date":"2021-04-15","close":2519.1162109375,"adjusted":2519.1162109375,"volume":32325606817,"complete":true},{"date":"2021-04-16","close":2431.946533203125,"adjusted":2431.946533203125,"volume":36196928256,"complete":true},{"date":"2021-04-17","close":2344.89501953125,"adjusted":2344.89501953125,"volume":32349808978,"complete":true},{"date":"2021-04-18","close":2237.136962890625,"adjusted":2237.136962890625,"volume":50696368718,"complete":true},{"date":"2021-04-19","close":2166.188720703125,"adjusted":2166.188720703125,"volume":34060654971,"complete":true},{"date":"2021-04-20","close":2330.2109375,"adjusted":2330.2109375,"volume":39433483315,"complete":true},{"date":"2021-04-21","close":2364.751708984375,"adjusted":2364.751708984375,"volume":38899067643,"complete":true},{"date":"2021-04-22","close":2403.53515625,"adjusted":2403.53515625,"volume":53575904724,"complete":true},{"date":"2021-04-23","close":2363.586181640625,"adjusted":2363.586181640625,"volume":55413933925,"complete":true},{"date":"2021-04-24","close":2211.625732421875,"adjusted":2211.625732421875,"volume":31854226936,"complete":true},{"date":"2021-04-25","close":2316.0595703125,"adjusted":2316.0595703125,"volume":31814355546,"complete":true},{"date":"2021-04-26","close":2534.481689453125,"adjusted":2534.481689453125,"volume":35208325408,"complete":true},{"date":"2021-04-27","close":2662.865234375,"adjusted":2662.865234375,"volume":32275969215,"complete":true},{"date":"2021-04-28","close":2746.380126953125,"adjusted":2746.380126953125,"volume":34269031076,"complete":true},{"date":"2021-04-29","close":2756.876953125,"adjusted":2756.876953125,"volume":32578127990,"complete":true},{"date":"2021-04-30","close":2773.20703125,"adjusted":2773.20703125,"volume":29777179889,"complete":true},{"date":"2021-05-01","close":2945.892822265625,"adjusted":2945.892822265625,"volume":28726205272,"complete":true},{"date":"2021-05-02","close":2952.05615234375,"adjusted":2952.05615234375,"volume":28032013047,"complete":true},{"date":"2021-05-03","close":3431.086181640625,"adjusted":3431.086181640625,"volume":49174290212,"complete":true},{"date":"2021-05-04","close":3253.62939453125,"adjusted":3253.62939453125,"volume":62402045158,"complete":true},{"date":"2021-05-05","close":3522.783203125,"adjusted":3522.783203125,"volume":48334198383,"complete":true},{"date":"2021-05-06","close":3490.88037109375,"adjusted":3490.88037109375,"volume":44300394788,"complete":true},{"date":"2021-05-07","close":3484.72900390625,"adjusted":3484.72900390625,"volume":39607240515,"complete":true},{"date":"2021-05-08","close":3902.647705078125,"adjusted":3902.647705078125,"volume":50208491286,"complete":true},{"date":"2021-05-09","close":3928.8447265625,"adjusted":3928.8447265625,"volume":50568290278,"complete":true},{"date":"2021-05-10","close":3952.2939453125,"adjusted":3952.2939453125,"volume":62691789007,"complete":true},{"date":"2021-05-11","close":4168.701171875,"adjusted":4168.701171875,"volume":52679737865,"complete":true},{"date":"2021-05-12","close":3785.8486328125,"adjusted":3785.8486328125,"volume":69023382175,"complete":true},{"date":"2021-05-13","close":3715.1484375,"adjusted":3715.1484375,"volume":78398214539,"complete":true},{"date":"2021-05-14","close":4079.057373046875,"adjusted":4079.057373046875,"volume":48174271215,"complete":true},{"date":"2021-05-15","close":3638.1220703125,"adjusted":3638.1220703125,"volume":42422321751,"complete":true},{"date":"2021-05-16","close":3587.506103515625,"adjusted":3587.506103515625,"volume":47359478734,"complete":true},{"date":"2021-05-17","close":3282.397705078125,"adjusted":3282.397705078125,"volume":54061732774,"complete":true},{"date":"2021-05-18","close":3380.070068359375,"adjusted":3380.070068359375,"volume":40416525218,"complete":true},{"date":"2021-05-19","close":2460.67919921875,"adjusted":2460.67919921875,"volume":84482912776,"complete":true},{"date":"2021-05-20","close":2784.294189453125,"adjusted":2784.294189453125,"volume":67610826680,"complete":true},{"date":"2021-05-21","close":2430.621337890625,"adjusted":2430.621337890625,"volume":53774070802,"complete":true},{"date":"2021-05-22","close":2295.70556640625,"adjusted":2295.70556640625,"volume":42089937660,"complete":true},{"date":"2021-05-23","close":2109.579833984375,"adjusted":2109.579833984375,"volume":56005721977,"complete":true},{"date":"2021-05-24","close":2643.591064453125,"adjusted":2643.591064453125,"volume":53697121740,"complete":true},{"date":"2021-05-25","close":2706.62890625,"adjusted":2706.62890625,"volume":49558333256,"complete":true},{"date":"2021-05-26","close":2888.69873046875,"adjusted":2888.69873046875,"volume":42499766020,"complete":true},{"date":"2021-05-27","close":2736.488525390625,"adjusted":2736.488525390625,"volume":33373635283,"complete":true},{"date":"2021-05-28","close":2419.90625,"adjusted":2419.90625,"volume":39999114805,"complete":true},{"date":"2021-05-29","close":2279.51416015625,"adjusted":2279.51416015625,"volume":33773720220,"complete":true},{"date":"2021-05-30","close":2390.305419921875,"adjusted":2390.305419921875,"volume":25876619428,"complete":true},{"date":"2021-05-31","close":2714.9453125,"adjusted":2714.9453125,"volume":31007383150,"complete":true},{"date":"2021-06-01","close":2633.518310546875,"adjusted":2633.518310546875,"volume":27363223090,"complete":true},{"date":"2021-06-02","close":2706.125,"adjusted":2706.125,"volume":27723267359,"complete":true},{"date":"2021-06-03","close":2855.12646484375,"adjusted":2855.12646484375,"volume":30038207402,"complete":true},{"date":"2021-06-04","close":2688.195068359375,"adjusted":2688.195068359375,"volume":34173841611,"complete":true},{"date":"2021-06-05","close":2630.576904296875,"adjusted":2630.576904296875,"volume":30496672724,"complete":true},{"date":"2021-06-06","close":2715.0927734375,"adjusted":2715.0927734375,"volume":25311639414,"complete":true},{"date":"2021-06-07","close":2590.26318359375,"adjusted":2590.26318359375,"volume":30600111277,"complete":true},{"date":"2021-06-08","close":2517.438720703125,"adjusted":2517.438720703125,"volume":41909736778,"complete":true},{"date":"2021-06-09","close":2608.26708984375,"adjusted":2608.26708984375,"volume":36075832186,"complete":true},{"date":"2021-06-10","close":2471.5185546875,"adjusted":2471.5185546875,"volume":28753626390,"complete":true},{"date":"2021-06-11","close":2353.768798828125,"adjusted":2353.768798828125,"volume":24832564195,"complete":true},{"date":"2021-06-12","close":2372.484375,"adjusted":2372.484375,"volume":25724364410,"complete":true},{"date":"2021-06-13","close":2508.3916015625,"adjusted":2508.3916015625,"volume":27092945370,"complete":true},{"date":"2021-06-14","close":2537.89111328125,"adjusted":2537.89111328125,"volume":26964576331,"complete":true},{"date":"2021-06-15","close":2610.936767578125,"adjusted":2610.936767578125,"volume":29005279219,"complete":true},{"date":"2021-06-16","close":2367.66357421875,"adjusted":2367.66357421875,"volume":24101926180,"complete":true},{"date":"2021-06-17","close":2372.001953125,"adjusted":2372.001953125,"volume":21871633186,"complete":true},{"date":"2021-06-18","close":2231.733154296875,"adjusted":2231.733154296875,"volume":22752818388,"complete":true},{"date":"2021-06-19","close":2178.4990234375,"adjusted":2178.4990234375,"volume":18765854896,"complete":true},{"date":"2021-06-20","close":2246.364501953125,"adjusted":2246.364501953125,"volume":22535930423,"complete":true},{"date":"2021-06-21","close":1888.447509765625,"adjusted":1888.447509765625,"volume":33745173825,"complete":true},{"date":"2021-06-22","close":1874.9500732421875,"adjusted":1874.9500732421875,"volume":35547251725,"complete":true},{"date":"2021-06-23","close":1989.736328125,"adjusted":1989.736328125,"volume":28408659206,"complete":true},{"date":"2021-06-24","close":1988.456298828125,"adjusted":1988.456298828125,"volume":20272845769,"complete":true},{"date":"2021-06-25","close":1813.21728515625,"adjusted":1813.21728515625,"volume":22774334998,"complete":true},{"date":"2021-06-26","close":1829.2392578125,"adjusted":1829.2392578125,"volume":20637542361,"complete":true},{"date":"2021-06-27","close":1978.8946533203125,"adjusted":1978.8946533203125,"volume":19885474742,"complete":true},{"date":"2021-06-28","close":2079.657470703125,"adjusted":2079.657470703125,"volume":25514602841,"complete":true},{"date":"2021-06-29","close":2160.768310546875,"adjusted":2160.768310546875,"volume":24815124419,"complete":true},{"date":"2021-06-30","close":2274.547607421875,"adjusted":2274.547607421875,"volume":25828056268,"complete":true},{"date":"2021-07-01","close":2113.60546875,"adjusted":2113.60546875,"volume":29061701793,"complete":true},{"date":"2021-07-02","close":2150.040283203125,"adjusted":2150.040283203125,"volume":31796212554,"complete":true},{"date":"2021-07-03","close":2226.1142578125,"adjusted":2226.1142578125,"volume":17433361641,"complete":true},{"date":"2021-07-04","close":2321.72412109375,"adjusted":2321.72412109375,"volume":18787107473,"complete":true},{"date":"2021-07-05","close":2198.58251953125,"adjusted":2198.58251953125,"volume":20103794829,"complete":true},{"date":"2021-07-06","close":2324.679443359375,"adjusted":2324.679443359375,"volume":20891861314,"complete":true},{"date":"2021-07-07","close":2315.161865234375,"adjusted":2315.161865234375,"volume":22398345285,"complete":true},{"date":"2021-07-08","close":2120.0263671875,"adjusted":2120.0263671875,"volume":23188123689,"complete":true},{"date":"2021-07-09","close":2146.6923828125,"adjusted":2146.6923828125,"volume":23029574602,"complete":true},{"date":"2021-07-10","close":2111.403564453125,"adjusted":2111.403564453125,"volume":17581542471,"complete":true},{"date":"2021-07-11","close":2139.664794921875,"adjusted":2139.664794921875,"volume":14705386138,"complete":true},{"date":"2021-07-12","close":2036.7210693359375,"adjusted":2036.7210693359375,"volume":17768129077,"complete":true},{"date":"2021-07-13","close":1940.083984375,"adjusted":1940.083984375,"volume":16621628658,"complete":true},{"date":"2021-07-14","close":1994.331298828125,"adjusted":1994.331298828125,"volume":17342819679,"complete":true},{"date":"2021-07-15","close":1911.1756591796875,"adjusted":1911.1756591796875,"volume":15688092552,"complete":true},{"date":"2021-07-16","close":1880.3829345703125,"adjusted":1880.3829345703125,"volume":14884569147,"complete":true},{"date":"2021-07-17","close":1898.8251953125,"adjusted":1898.8251953125,"volume":13364282076,"complete":true},{"date":"2021-07-18","close":1895.5521240234375,"adjusted":1895.5521240234375,"volume":13791868728,"complete":true},{"date":"2021-07-19","close":1817.296630859375,"adjusted":1817.296630859375,"volume":14157735481,"complete":true},{"date":"2021-07-20","close":1787.5107421875,"adjusted":1787.5107421875,"volume":17368597636,"complete":true},{"date":"2021-07-21","close":1990.9708251953125,"adjusted":1990.9708251953125,"volume":21253359756,"complete":true},{"date":"2021-07-22","close":2025.2027587890625,"adjusted":2025.2027587890625,"volume":17495480331,"complete":true},{"date":"2021-07-23","close":2124.776611328125,"adjusted":2124.776611328125,"volume":16200392492,"complete":true},{"date":"2021-07-24","close":2189.21875,"adjusted":2189.21875,"volume":16057446601,"complete":true},{"date":"2021-07-25","close":2191.373779296875,"adjusted":2191.373779296875,"volume":14566483636,"complete":true},{"date":"2021-07-26","close":2233.36669921875,"adjusted":2233.36669921875,"volume":29614324233,"complete":true},{"date":"2021-07-27","close":2298.33349609375,"adjusted":2298.33349609375,"volume":23067480378,"complete":true},{"date":"2021-07-28","close":2296.54541015625,"adjusted":2296.54541015625,"volume":18991302378,"complete":true},{"date":"2021-07-29","close":2380.956787109375,"adjusted":2380.956787109375,"volume":16313373113,"complete":true},{"date":"2021-07-30","close":2466.96142578125,"adjusted":2466.96142578125,"volume":20212848934,"complete":true},{"date":"2021-07-31","close":2536.2099609375,"adjusted":2536.2099609375,"volume":18001710283,"complete":true},{"date":"2021-08-01","close":2561.85205078125,"adjusted":2561.85205078125,"volume":22697987055,"complete":true},{"date":"2021-08-02","close":2610.1533203125,"adjusted":2610.1533203125,"volume":22162754104,"complete":true},{"date":"2021-08-03","close":2502.349609375,"adjusted":2502.349609375,"volume":22696753413,"complete":true},{"date":"2021-08-04","close":2724.619873046875,"adjusted":2724.619873046875,"volume":25038698173,"complete":true},{"date":"2021-08-05","close":2827.328857421875,"adjusted":2827.328857421875,"volume":31057928075,"complete":true},{"date":"2021-08-06","close":2890.941650390625,"adjusted":2890.941650390625,"volume":26528577879,"complete":true},{"date":"2021-08-07","close":3157.23876953125,"adjusted":3157.23876953125,"volume":33081467129,"complete":true},{"date":"2021-08-08","close":3013.732666015625,"adjusted":3013.732666015625,"volume":28433638008,"complete":true},{"date":"2021-08-09","close":3167.856201171875,"adjusted":3167.856201171875,"volume":31983260936,"complete":true},{"date":"2021-08-10","close":3141.691162109375,"adjusted":3141.691162109375,"volume":27605221710,"complete":true},{"date":"2021-08-11","close":3164.2451171875,"adjusted":3164.2451171875,"volume":26729035052,"complete":true},{"date":"2021-08-12","close":3043.414306640625,"adjusted":3043.414306640625,"volume":25403699845,"complete":true},{"date":"2021-08-13","close":3322.211669921875,"adjusted":3322.211669921875,"volume":23868866254,"complete":true},{"date":"2021-08-14","close":3265.443359375,"adjusted":3265.443359375,"volume":19860862133,"complete":true},{"date":"2021-08-15","close":3310.504150390625,"adjusted":3310.504150390625,"volume":22166205051,"complete":true},{"date":"2021-08-16","close":3156.509521484375,"adjusted":3156.509521484375,"volume":23080039949,"complete":true},{"date":"2021-08-17","close":3014.845947265625,"adjusted":3014.845947265625,"volume":25509056745,"complete":true},{"date":"2021-08-18","close":3020.08984375,"adjusted":3020.08984375,"volume":21539248425,"complete":true},{"date":"2021-08-19","close":3182.7021484375,"adjusted":3182.7021484375,"volume":19546290360,"complete":true},{"date":"2021-08-20","close":3286.935302734375,"adjusted":3286.935302734375,"volume":20885619828,"complete":true},{"date":"2021-08-21","close":3226.083984375,"adjusted":3226.083984375,"volume":18113977628,"complete":true},{"date":"2021-08-22","close":3242.115478515625,"adjusted":3242.115478515625,"volume":15983278460,"complete":true},{"date":"2021-08-23","close":3319.25732421875,"adjusted":3319.25732421875,"volume":20511110509,"complete":true},{"date":"2021-08-24","close":3172.456298828125,"adjusted":3172.456298828125,"volume":20131028906,"complete":true},{"date":"2021-08-25","close":3224.915283203125,"adjusted":3224.915283203125,"volume":18902728235,"complete":true},{"date":"2021-08-26","close":3100.325439453125,"adjusted":3100.325439453125,"volume":17405668117,"complete":true},{"date":"2021-08-27","close":3270.600830078125,"adjusted":3270.600830078125,"volume":18489602004,"complete":true},{"date":"2021-08-28","close":3244.4033203125,"adjusted":3244.4033203125,"volume":13709633698,"complete":true},{"date":"2021-08-29","close":3227.002685546875,"adjusted":3227.002685546875,"volume":13296586731,"complete":true},{"date":"2021-08-30","close":3224.374267578125,"adjusted":3224.374267578125,"volume":19306924485,"complete":true},{"date":"2021-08-31","close":3433.732666015625,"adjusted":3433.732666015625,"volume":27280502987,"complete":true},{"date":"2021-09-01","close":3834.828125,"adjusted":3834.828125,"volume":30070890104,"complete":true},{"date":"2021-09-02","close":3790.989990234375,"adjusted":3790.989990234375,"volume":24387397330,"complete":true},{"date":"2021-09-03","close":3940.61474609375,"adjusted":3940.61474609375,"volume":26207765094,"complete":true},{"date":"2021-09-04","close":3887.828369140625,"adjusted":3887.828369140625,"volume":20806963328,"complete":true},{"date":"2021-09-05","close":3952.133544921875,"adjusted":3952.133544921875,"volume":18371468576,"complete":true},{"date":"2021-09-06","close":3928.37939453125,"adjusted":3928.37939453125,"volume":18674691198,"complete":true},{"date":"2021-09-07","close":3426.394287109375,"adjusted":3426.394287109375,"volume":39131346397,"complete":true},{"date":"2021-09-08","close":3497.315185546875,"adjusted":3497.315185546875,"volume":31738430771,"complete":true},{"date":"2021-09-09","close":3427.340087890625,"adjusted":3427.340087890625,"volume":24118055831,"complete":true},{"date":"2021-09-10","close":3211.505859375,"adjusted":3211.505859375,"volume":22355974097,"complete":true},{"date":"2021-09-11","close":3270.278076171875,"adjusted":3270.278076171875,"volume":18627122934,"complete":true},{"date":"2021-09-12","close":3410.134521484375,"adjusted":3410.134521484375,"volume":16810411424,"complete":true},{"date":"2021-09-13","close":3285.51171875,"adjusted":3285.51171875,"volume":22721552948,"complete":true},{"date":"2021-09-14","close":3429.169677734375,"adjusted":3429.169677734375,"volume":19125420848,"complete":true},{"date":"2021-09-15","close":3615.28271484375,"adjusted":3615.28271484375,"volume":17548551804,"complete":true},{"date":"2021-09-16","close":3571.294921875,"adjusted":3571.294921875,"volume":20093903064,"complete":true},{"date":"2021-09-17","close":3398.538818359375,"adjusted":3398.538818359375,"volume":17722363229,"complete":true},{"date":"2021-09-18","close":3432.018310546875,"adjusted":3432.018310546875,"volume":15995220233,"complete":true},{"date":"2021-09-19","close":3329.447998046875,"adjusted":3329.447998046875,"volume":14257609743,"complete":true},{"date":"2021-09-20","close":2958.993408203125,"adjusted":2958.993408203125,"volume":27371684581,"complete":true},{"date":"2021-09-21","close":2764.43115234375,"adjusted":2764.43115234375,"volume":30405062665,"complete":true},{"date":"2021-09-22","close":3077.867919921875,"adjusted":3077.867919921875,"volume":23742102645,"complete":true},{"date":"2021-09-23","close":3155.523681640625,"adjusted":3155.523681640625,"volume":18516291047,"complete":true},{"date":"2021-09-24","close":2931.669189453125,"adjusted":2931.669189453125,"volume":25595422789,"complete":true},{"date":"2021-09-25","close":2925.565673828125,"adjusted":2925.565673828125,"volume":18932786754,"complete":true},{"date":"2021-09-26","close":3062.265380859375,"adjusted":3062.265380859375,"volume":21172766310,"complete":true},{"date":"2021-09-27","close":2934.138916015625,"adjusted":2934.138916015625,"volume":19164053681,"complete":true},{"date":"2021-09-28","close":2807.296630859375,"adjusted":2807.296630859375,"volume":16895079070,"complete":true},{"date":"2021-09-29","close":2853.143310546875,"adjusted":2853.143310546875,"volume":15763456158,"complete":true},{"date":"2021-09-30","close":3001.678955078125,"adjusted":3001.678955078125,"volume":17661065099,"complete":true},{"date":"2021-10-01","close":3307.51611328125,"adjusted":3307.51611328125,"volume":22307625573,"complete":true},{"date":"2021-10-02","close":3391.6943359375,"adjusted":3391.6943359375,"volume":19202671704,"complete":true},{"date":"2021-10-03","close":3418.358642578125,"adjusted":3418.358642578125,"volume":15516566862,"complete":true},{"date":"2021-10-04","close":3380.089111328125,"adjusted":3380.089111328125,"volume":17747154101,"complete":true},{"date":"2021-10-05","close":3518.5185546875,"adjusted":3518.5185546875,"volume":16632591670,"complete":true},{"date":"2021-10-06","close":3580.56201171875,"adjusted":3580.56201171875,"volume":21855226591,"complete":true},{"date":"2021-10-07","close":3587.974853515625,"adjusted":3587.974853515625,"volume":19090322927,"complete":true},{"date":"2021-10-08","close":3563.75927734375,"adjusted":3563.75927734375,"volume":16222029488,"complete":true},{"date":"2021-10-09","close":3575.716796875,"adjusted":3575.716796875,"volume":12707036942,"complete":true},{"date":"2021-10-10","close":3425.852783203125,"adjusted":3425.852783203125,"volume":16171746693,"complete":true},{"date":"2021-10-11","close":3545.35400390625,"adjusted":3545.35400390625,"volume":18579189588,"complete":true},{"date":"2021-10-12","close":3492.5732421875,"adjusted":3492.5732421875,"volume":18109578443,"complete":true},{"date":"2021-10-13","close":3606.20166015625,"adjusted":3606.20166015625,"volume":16211275589,"complete":true},{"date":"2021-10-14","close":3786.01416015625,"adjusted":3786.01416015625,"volume":19443499909,"complete":true},{"date":"2021-10-15","close":3862.634765625,"adjusted":3862.634765625,"volume":20966841512,"complete":true},{"date":"2021-10-16","close":3830.382080078125,"adjusted":3830.382080078125,"volume":16578095629,"complete":true},{"date":"2021-10-17","close":3847.1044921875,"adjusted":3847.1044921875,"volume":15908090346,"complete":true},{"date":"2021-10-18","close":3748.76025390625,"adjusted":3748.76025390625,"volume":17386204158,"complete":true},{"date":"2021-10-19","close":3877.65087890625,"adjusted":3877.65087890625,"volume":15998757133,"complete":true},{"date":"2021-10-20","close":4155.9921875,"adjusted":4155.9921875,"volume":20338319988,"complete":true},{"date":"2021-10-21","close":4054.32275390625,"adjusted":4054.32275390625,"volume":28220661820,"complete":true},{"date":"2021-10-22","close":3970.181884765625,"adjusted":3970.181884765625,"volume":19432937968,"complete":true},{"date":"2021-10-23","close":4171.66357421875,"adjusted":4171.66357421875,"volume":14781537792,"complete":true},{"date":"2021-10-24","close":4087.903076171875,"adjusted":4087.903076171875,"volume":14978083638,"complete":true},{"date":"2021-10-25","close":4217.876953125,"adjusted":4217.876953125,"volume":15995727040,"complete":true},{"date":"2021-10-26","close":4131.10205078125,"adjusted":4131.10205078125,"volume":17157714562,"complete":true},{"date":"2021-10-27","close":3930.25732421875,"adjusted":3930.25732421875,"volume":26219530404,"complete":true},{"date":"2021-10-28","close":4287.31884765625,"adjusted":4287.31884765625,"volume":25958154575,"complete":true},{"date":"2021-10-29","close":4414.74658203125,"adjusted":4414.74658203125,"volume":22967641914,"complete":true},{"date":"2021-10-30","close":4325.650390625,"adjusted":4325.650390625,"volume":14615490626,"complete":true},{"date":"2021-10-31","close":4288.07421875,"adjusted":4288.07421875,"volume":17498160238,"complete":true},{"date":"2021-11-01","close":4324.626953125,"adjusted":4324.626953125,"volume":17985288261,"complete":true},{"date":"2021-11-02","close":4584.798828125,"adjusted":4584.798828125,"volume":20794448222,"complete":true},{"date":"2021-11-03","close":4607.19384765625,"adjusted":4607.19384765625,"volume":21220463155,"complete":true},{"date":"2021-11-04","close":4537.32421875,"adjusted":4537.32421875,"volume":18415244464,"complete":true},{"date":"2021-11-05","close":4486.2431640625,"adjusted":4486.2431640625,"volume":15086003586,"complete":true},{"date":"2021-11-06","close":4521.5810546875,"adjusted":4521.5810546875,"volume":14429076700,"complete":true},{"date":"2021-11-07","close":4620.5546875,"adjusted":4620.5546875,"volume":13541376033,"complete":true},{"date":"2021-11-08","close":4812.08740234375,"adjusted":4812.08740234375,"volume":19290896267,"complete":true},{"date":"2021-11-09","close":4735.06884765625,"adjusted":4735.06884765625,"volume":20834172627,"complete":true},{"date":"2021-11-10","close":4636.17431640625,"adjusted":4636.17431640625,"volume":22748160545,"complete":true},{"date":"2021-11-11","close":4730.38427734375,"adjusted":4730.38427734375,"volume":17933201129,"complete":true},{"date":"2021-11-12","close":4667.115234375,"adjusted":4667.115234375,"volume":18316060208,"complete":true},{"date":"2021-11-13","close":4651.46044921875,"adjusted":4651.46044921875,"volume":14457436261,"complete":true},{"date":"2021-11-14","close":4626.35888671875,"adjusted":4626.35888671875,"volume":12172962219,"complete":true},{"date":"2021-11-15","close":4557.50390625,"adjusted":4557.50390625,"volume":16275851299,"complete":true},{"date":"2021-11-16","close":4216.365234375,"adjusted":4216.365234375,"volume":27417502801,"complete":true},{"date":"2021-11-17","close":4287.59375,"adjusted":4287.59375,"volume":22183461850,"complete":true},{"date":"2021-11-18","close":4000.65087890625,"adjusted":4000.65087890625,"volume":21383250893,"complete":true},{"date":"2021-11-19","close":4298.306640625,"adjusted":4298.306640625,"volume":20626269711,"complete":true},{"date":"2021-11-20","close":4409.93115234375,"adjusted":4409.93115234375,"volume":15448261277,"complete":true},{"date":"2021-11-21","close":4269.73291015625,"adjusted":4269.73291015625,"volume":14094831413,"complete":true},{"date":"2021-11-22","close":4088.457763671875,"adjusted":4088.457763671875,"volume":19752218877,"complete":true},{"date":"2021-11-23","close":4340.763671875,"adjusted":4340.763671875,"volume":22133497059,"complete":true},{"date":"2021-11-24","close":4239.9814453125,"adjusted":4239.9814453125,"volume":21838037128,"complete":true},{"date":"2021-11-25","close":4274.7431640625,"adjusted":4274.7431640625,"volume":18705358318,"complete":true},{"date":"2021-11-26","close":4030.908935546875,"adjusted":4030.908935546875,"volume":26281795488,"complete":true},{"date":"2021-11-27","close":4096.912109375,"adjusted":4096.912109375,"volume":16515693874,"complete":true},{"date":"2021-11-28","close":4294.45361328125,"adjusted":4294.45361328125,"volume":15953126340,"complete":true},{"date":"2021-11-29","close":4445.10498046875,"adjusted":4445.10498046875,"volume":19086475837,"complete":true},{"date":"2021-11-30","close":4631.47900390625,"adjusted":4631.47900390625,"volume":28626354111,"complete":true},{"date":"2021-12-01","close":4586.990234375,"adjusted":4586.990234375,"volume":27634826695,"complete":true},{"date":"2021-12-02","close":4511.30224609375,"adjusted":4511.30224609375,"volume":21502671027,"complete":true},{"date":"2021-12-03","close":4220.7060546875,"adjusted":4220.7060546875,"volume":25879591528,"complete":true},{"date":"2021-12-04","close":4119.58740234375,"adjusted":4119.58740234375,"volume":38478999182,"complete":true},{"date":"2021-12-05","close":4198.32275390625,"adjusted":4198.32275390625,"volume":25533062707,"complete":true},{"date":"2021-12-06","close":4358.7373046875,"adjusted":4358.7373046875,"volume":28229518513,"complete":true},{"date":"2021-12-07","close":4315.0615234375,"adjusted":4315.0615234375,"volume":22366213354,"complete":true},{"date":"2021-12-08","close":4439.35791015625,"adjusted":4439.35791015625,"volume":18704315119,"complete":true},{"date":"2021-12-09","close":4119.81591796875,"adjusted":4119.81591796875,"volume":22296131874,"complete":true},{"date":"2021-12-10","close":3908.49609375,"adjusted":3908.49609375,"volume":28014595631,"complete":true},{"date":"2021-12-11","close":4084.452392578125,"adjusted":4084.452392578125,"volume":19131502454,"complete":true},{"date":"2021-12-12","close":4134.453125,"adjusted":4134.453125,"volume":14057603914,"complete":true},{"date":"2021-12-13","close":3784.226806640625,"adjusted":3784.226806640625,"volume":23999841386,"complete":true},{"date":"2021-12-14","close":3745.4404296875,"adjusted":3745.4404296875,"volume":23836759957,"complete":true},{"date":"2021-12-15","close":4018.388671875,"adjusted":4018.388671875,"volume":26411188833,"complete":true},{"date":"2021-12-16","close":3962.4697265625,"adjusted":3962.4697265625,"volume":19825531254,"complete":true},{"date":"2021-12-17","close":3879.486572265625,"adjusted":3879.486572265625,"volume":23143541098,"complete":true},{"date":"2021-12-18","close":3960.860107421875,"adjusted":3960.860107421875,"volume":19530895889,"complete":true},{"date":"2021-12-19","close":3922.592529296875,"adjusted":3922.592529296875,"volume":16167785597,"complete":true},{"date":"2021-12-20","close":3933.844482421875,"adjusted":3933.844482421875,"volume":21589690675,"complete":true},{"date":"2021-12-21","close":4020.260009765625,"adjusted":4020.260009765625,"volume":16388555198,"complete":true},{"date":"2021-12-22","close":3982.099609375,"adjusted":3982.099609375,"volume":13921756199,"complete":true},{"date":"2021-12-23","close":4108.015625,"adjusted":4108.015625,"volume":18007273742,"complete":true},{"date":"2021-12-24","close":4047.98291015625,"adjusted":4047.98291015625,"volume":12769090623,"complete":true},{"date":"2021-12-25","close":4093.281005859375,"adjusted":4093.281005859375,"volume":10894785525,"complete":true},{"date":"2021-12-26","close":4067.328125,"adjusted":4067.328125,"volume":11197244172,"complete":true},{"date":"2021-12-27","close":4037.547607421875,"adjusted":4037.547607421875,"volume":11424360002,"complete":true},{"date":"2021-12-28","close":3800.89306640625,"adjusted":3800.89306640625,"volume":17299472803,"complete":true},{"date":"2021-12-29","close":3628.53173828125,"adjusted":3628.53173828125,"volume":15722555672,"complete":true},{"date":"2021-12-30","close":3713.85205078125,"adjusted":3713.85205078125,"volume":12925377999,"complete":true},{"date":"2021-12-31","close":3682.6328125,"adjusted":3682.6328125,"volume":14157285268,"complete":true},{"date":"2022-01-01","close":3769.697021484375,"adjusted":3769.697021484375,"volume":9776191466,"complete":true},{"date":"2022-01-02","close":3829.56494140625,"adjusted":3829.56494140625,"volume":9881471548,"complete":true},{"date":"2022-01-03","close":3761.38037109375,"adjusted":3761.38037109375,"volume":12080777893,"complete":true},{"date":"2022-01-04","close":3794.056640625,"adjusted":3794.056640625,"volume":14030925983,"complete":true},{"date":"2022-01-05","close":3550.386962890625,"adjusted":3550.386962890625,"volume":18061338502,"complete":true},{"date":"2022-01-06","close":3418.408203125,"adjusted":3418.408203125,"volume":24293791313,"complete":true},{"date":"2022-01-07","close":3193.21044921875,"adjusted":3193.21044921875,"volume":24494179209,"complete":true},{"date":"2022-01-08","close":3091.97265625,"adjusted":3091.97265625,"volume":16037732700,"complete":true},{"date":"2022-01-09","close":3157.75146484375,"adjusted":3157.75146484375,"volume":12334683863,"complete":true},{"date":"2022-01-10","close":3083.097900390625,"adjusted":3083.097900390625,"volume":19535744145,"complete":true},{"date":"2022-01-11","close":3238.111572265625,"adjusted":3238.111572265625,"volume":15211447193,"complete":true},{"date":"2022-01-12","close":3372.25830078125,"adjusted":3372.25830078125,"volume":16662871689,"complete":true},{"date":"2022-01-13","close":3248.28857421875,"adjusted":3248.28857421875,"volume":15294466275,"complete":true},{"date":"2022-01-14","close":3310.00146484375,"adjusted":3310.00146484375,"volume":13562957230,"complete":true},{"date":"2022-01-15","close":3330.53076171875,"adjusted":3330.53076171875,"volume":9619999078,"complete":true},{"date":"2022-01-16","close":3350.921875,"adjusted":3350.921875,"volume":9505934874,"complete":true},{"date":"2022-01-17","close":3212.304931640625,"adjusted":3212.304931640625,"volume":12344309617,"complete":true},{"date":"2022-01-18","close":3164.025146484375,"adjusted":3164.025146484375,"volume":13024154091,"complete":true},{"date":"2022-01-19","close":3095.825927734375,"adjusted":3095.825927734375,"volume":13187424144,"complete":true},{"date":"2022-01-20","close":3001.1201171875,"adjusted":3001.1201171875,"volume":10645922764,"complete":true},{"date":"2022-01-21","close":2557.931640625,"adjusted":2557.931640625,"volume":26796291874,"complete":true},{"date":"2022-01-22","close":2405.18115234375,"adjusted":2405.18115234375,"volume":27369692036,"complete":true},{"date":"2022-01-23","close":2535.0390625,"adjusted":2535.0390625,"volume":16481489511,"complete":true},{"date":"2022-01-24","close":2440.352294921875,"adjusted":2440.352294921875,"volume":28220804648,"complete":true},{"date":"2022-01-25","close":2455.93505859375,"adjusted":2455.93505859375,"volume":16179776932,"complete":true},{"date":"2022-01-26","close":2468.0302734375,"adjusted":2468.0302734375,"volume":21229909340,"complete":true},{"date":"2022-01-27","close":2423.001220703125,"adjusted":2423.001220703125,"volume":16126522783,"complete":true},{"date":"2022-01-28","close":2547.092041015625,"adjusted":2547.092041015625,"volume":14666227351,"complete":true},{"date":"2022-01-29","close":2597.084716796875,"adjusted":2597.084716796875,"volume":11172062661,"complete":true},{"date":"2022-01-30","close":2603.466552734375,"adjusted":2603.466552734375,"volume":9501221177,"complete":true},{"date":"2022-01-31","close":2688.27880859375,"adjusted":2688.27880859375,"volume":13778234614,"complete":true},{"date":"2022-02-01","close":2792.1171875,"adjusted":2792.1171875,"volume":13194846235,"complete":true},{"date":"2022-02-02","close":2682.85400390625,"adjusted":2682.85400390625,"volume":13876301217,"complete":true},{"date":"2022-02-03","close":2679.16259765625,"adjusted":2679.16259765625,"volume":12755505065,"complete":true},{"date":"2022-02-04","close":2983.5869140625,"adjusted":2983.5869140625,"volume":18987223729,"complete":true},{"date":"2022-02-05","close":3014.648193359375,"adjusted":3014.648193359375,"volume":13102093957,"complete":true},{"date":"2022-02-06","close":3057.47607421875,"adjusted":3057.47607421875,"volume":9466018022,"complete":true},{"date":"2022-02-07","close":3142.470703125,"adjusted":3142.470703125,"volume":15197063785,"complete":true},{"date":"2022-02-08","close":3122.608642578125,"adjusted":3122.608642578125,"volume":17136080906,"complete":true},{"date":"2022-02-09","close":3239.45703125,"adjusted":3239.45703125,"volume":13951308490,"complete":true},{"date":"2022-02-10","close":3077.482177734375,"adjusted":3077.482177734375,"volume":18629485080,"complete":true},{"date":"2022-02-11","close":2927.383544921875,"adjusted":2927.383544921875,"volume":16043881065,"complete":true},{"date":"2022-02-12","close":2917.36279296875,"adjusted":2917.36279296875,"volume":11254355757,"complete":true},{"date":"2022-02-13","close":2883.46337890625,"adjusted":2883.46337890625,"volume":9054963563,"complete":true},{"date":"2022-02-14","close":2933.47900390625,"adjusted":2933.47900390625,"volume":12164552172,"complete":true},{"date":"2022-02-15","close":3179.877197265625,"adjusted":3179.877197265625,"volume":13921257873,"complete":true},{"date":"2022-02-16","close":3127.830078125,"adjusted":3127.830078125,"volume":12352406833,"complete":true},{"date":"2022-02-17","close":2881.48193359375,"adjusted":2881.48193359375,"volume":15860206214,"complete":true},{"date":"2022-02-18","close":2785.7275390625,"adjusted":2785.7275390625,"volume":15748173433,"complete":true},{"date":"2022-02-19","close":2763.701171875,"adjusted":2763.701171875,"volume":9774183169,"complete":true},{"date":"2022-02-20","close":2628.6484375,"adjusted":2628.6484375,"volume":11641437834,"complete":true},{"date":"2022-02-21","close":2573.816162109375,"adjusted":2573.816162109375,"volume":18646392740,"complete":true},{"date":"2022-02-22","close":2639.29931640625,"adjusted":2639.29931640625,"volume":16360200507,"complete":true},{"date":"2022-02-23","close":2590.359619140625,"adjusted":2590.359619140625,"volume":13382637240,"complete":true},{"date":"2022-02-24","close":2598.067138671875,"adjusted":2598.067138671875,"volume":29312342666,"complete":true},{"date":"2022-02-25","close":2764.53564453125,"adjusted":2764.53564453125,"volume":17208902048,"complete":true},{"date":"2022-02-26","close":2781.11181640625,"adjusted":2781.11181640625,"volume":11724648351,"complete":true},{"date":"2022-02-27","close":2621.8017578125,"adjusted":2621.8017578125,"volume":16150857254,"complete":true},{"date":"2022-02-28","close":2919.201171875,"adjusted":2919.201171875,"volume":19266124733,"complete":true},{"date":"2022-03-01","close":2972.485107421875,"adjusted":2972.485107421875,"volume":18757425786,"complete":true},{"date":"2022-03-02","close":2950.118408203125,"adjusted":2950.118408203125,"volume":16636517503,"complete":true},{"date":"2022-03-03","close":2834.468994140625,"adjusted":2834.468994140625,"volume":13091199728,"complete":true},{"date":"2022-03-04","close":2617.156005859375,"adjusted":2617.156005859375,"volume":14496939024,"complete":true},{"date":"2022-03-05","close":2664.8310546875,"adjusted":2664.8310546875,"volume":8072368396,"complete":true},{"date":"2022-03-06","close":2555.037353515625,"adjusted":2555.037353515625,"volume":8872976607,"complete":true},{"date":"2022-03-07","close":2497.771240234375,"adjusted":2497.771240234375,"volume":14594098731,"complete":true},{"date":"2022-03-08","close":2576.74755859375,"adjusted":2576.74755859375,"volume":13922922903,"complete":true},{"date":"2022-03-09","close":2729.783447265625,"adjusted":2729.783447265625,"volume":14173665398,"complete":true},{"date":"2022-03-10","close":2608.048583984375,"adjusted":2608.048583984375,"volume":13292477213,"complete":true},{"date":"2022-03-11","close":2559.56298828125,"adjusted":2559.56298828125,"volume":12382419582,"complete":true},{"date":"2022-03-12","close":2574.754150390625,"adjusted":2574.754150390625,"volume":6532996574,"complete":true},{"date":"2022-03-13","close":2518.944580078125,"adjusted":2518.944580078125,"volume":8632000379,"complete":true},{"date":"2022-03-14","close":2590.696044921875,"adjusted":2590.696044921875,"volume":11244398839,"complete":true},{"date":"2022-03-15","close":2620.149658203125,"adjusted":2620.149658203125,"volume":12861105614,"complete":true},{"date":"2022-03-16","close":2772.0556640625,"adjusted":2772.0556640625,"volume":17915109769,"complete":true},{"date":"2022-03-17","close":2814.8544921875,"adjusted":2814.8544921875,"volume":12685265194,"complete":true},{"date":"2022-03-18","close":2945.343017578125,"adjusted":2945.343017578125,"volume":15830879093,"complete":true},{"date":"2022-03-19","close":2946.257080078125,"adjusted":2946.257080078125,"volume":11576463120,"complete":true},{"date":"2022-03-20","close":2860.459228515625,"adjusted":2860.459228515625,"volume":12684727326,"complete":true},{"date":"2022-03-21","close":2897.9765625,"adjusted":2897.9765625,"volume":15206116098,"complete":true},{"date":"2022-03-22","close":2973.131103515625,"adjusted":2973.131103515625,"volume":16830539230,"complete":true},{"date":"2022-03-23","close":3031.067138671875,"adjusted":3031.067138671875,"volume":16008767658,"complete":true},{"date":"2022-03-24","close":3108.06201171875,"adjusted":3108.06201171875,"volume":18070503166,"complete":true},{"date":"2022-03-25","close":3106.67138671875,"adjusted":3106.67138671875,"volume":17030503831,"complete":true},{"date":"2022-03-26","close":3143.178955078125,"adjusted":3143.178955078125,"volume":8876420740,"complete":true},{"date":"2022-03-27","close":3291.57763671875,"adjusted":3291.57763671875,"volume":13431866834,"complete":true},{"date":"2022-03-28","close":3336.634521484375,"adjusted":3336.634521484375,"volume":20620450770,"complete":true},{"date":"2022-03-29","close":3401.98779296875,"adjusted":3401.98779296875,"volume":19533323636,"complete":true},{"date":"2022-03-30","close":3385.157958984375,"adjusted":3385.157958984375,"volume":15302506131,"complete":true},{"date":"2022-03-31","close":3281.642822265625,"adjusted":3281.642822265625,"volume":17685495686,"complete":true},{"date":"2022-04-01","close":3449.55224609375,"adjusted":3449.55224609375,"volume":20982988937,"complete":true},{"date":"2022-04-02","close":3445.059326171875,"adjusted":3445.059326171875,"volume":23571556215,"complete":true},{"date":"2022-04-03","close":3522.83349609375,"adjusted":3522.83349609375,"volume":15333808649,"complete":true},{"date":"2022-04-04","close":3521.2412109375,"adjusted":3521.2412109375,"volume":18209969743,"complete":true},{"date":"2022-04-05","close":3411.79248046875,"adjusted":3411.79248046875,"volume":16681503199,"complete":true},{"date":"2022-04-06","close":3171.69189453125,"adjusted":3171.69189453125,"volume":25632563639,"complete":true},{"date":"2022-04-07","close":3233.274658203125,"adjusted":3233.274658203125,"volume":16745496605,"complete":true},{"date":"2022-04-08","close":3192.073974609375,"adjusted":3192.073974609375,"volume":17557050669,"complete":true},{"date":"2022-04-09","close":3261.916259765625,"adjusted":3261.916259765625,"volume":9908112156,"complete":true},{"date":"2022-04-10","close":3211.866943359375,"adjusted":3211.866943359375,"volume":10427054790,"complete":true},{"date":"2022-04-11","close":2981.05224609375,"adjusted":2981.05224609375,"volume":21891804831,"complete":true},{"date":"2022-04-12","close":3030.37646484375,"adjusted":3030.37646484375,"volume":20235707410,"complete":true},{"date":"2022-04-13","close":3118.34423828125,"adjusted":3118.34423828125,"volume":16088473629,"complete":true},{"date":"2022-04-14","close":3019.909423828125,"adjusted":3019.909423828125,"volume":15821419931,"complete":true},{"date":"2022-04-15","close":3040.91650390625,"adjusted":3040.91650390625,"volume":11256651536,"complete":true},{"date":"2022-04-16","close":3062.310302734375,"adjusted":3062.310302734375,"volume":8766710365,"complete":true},{"date":"2022-04-17","close":2993.4033203125,"adjusted":2993.4033203125,"volume":10463091281,"complete":true},{"date":"2022-04-18","close":3057.606689453125,"adjusted":3057.606689453125,"volume":18629381299,"complete":true},{"date":"2022-04-19","close":3104.1064453125,"adjusted":3104.1064453125,"volume":14156035096,"complete":true},{"date":"2022-04-20","close":3077.745849609375,"adjusted":3077.745849609375,"volume":15547362265,"complete":true},{"date":"2022-04-21","close":2987.480712890625,"adjusted":2987.480712890625,"volume":20783591093,"complete":true},{"date":"2022-04-22","close":2964.835693359375,"adjusted":2964.835693359375,"volume":16782795477,"complete":true},{"date":"2022-04-23","close":2938.114013671875,"adjusted":2938.114013671875,"volume":9116955609,"complete":true},{"date":"2022-04-24","close":2922.732666015625,"adjusted":2922.732666015625,"volume":9696829579,"complete":true},{"date":"2022-04-25","close":3009.3935546875,"adjusted":3009.3935546875,"volume":22332690614,"complete":true},{"date":"2022-04-26","close":2808.29833984375,"adjusted":2808.29833984375,"volume":19052045399,"complete":true},{"date":"2022-04-27","close":2888.9296875,"adjusted":2888.9296875,"volume":17419284041,"complete":true},{"date":"2022-04-28","close":2936.94091796875,"adjusted":2936.94091796875,"volume":18443524633,"complete":true},{"date":"2022-04-29","close":2815.601806640625,"adjusted":2815.601806640625,"volume":18771041399,"complete":true},{"date":"2022-04-30","close":2730.186767578125,"adjusted":2730.186767578125,"volume":13520941867,"complete":true},{"date":"2022-05-01","close":2827.756103515625,"adjusted":2827.756103515625,"volume":15332730152,"complete":true},{"date":"2022-05-02","close":2857.410400390625,"adjusted":2857.410400390625,"volume":18609741545,"complete":true},{"date":"2022-05-03","close":2783.476318359375,"adjusted":2783.476318359375,"volume":13026093219,"complete":true},{"date":"2022-05-04","close":2940.644775390625,"adjusted":2940.644775390625,"volume":18186749944,"complete":true},{"date":"2022-05-05","close":2749.213134765625,"adjusted":2749.213134765625,"volume":22642925048,"complete":true},{"date":"2022-05-06","close":2694.979736328125,"adjusted":2694.979736328125,"volume":21027599270,"complete":true},{"date":"2022-05-07","close":2636.093017578125,"adjusted":2636.093017578125,"volume":13369276367,"complete":true},{"date":"2022-05-08","close":2517.4599609375,"adjusted":2517.4599609375,"volume":20802269935,"complete":true},{"date":"2022-05-09","close":2245.430419921875,"adjusted":2245.430419921875,"volume":36333567678,"complete":true},{"date":"2022-05-10","close":2343.510986328125,"adjusted":2343.510986328125,"volume":38202099639,"complete":true},{"date":"2022-05-11","close":2072.108642578125,"adjusted":2072.108642578125,"volume":45743399154,"complete":true},{"date":"2022-05-12","close":1961.7015380859375,"adjusted":1961.7015380859375,"volume":42463486402,"complete":true},{"date":"2022-05-13","close":2014.418212890625,"adjusted":2014.418212890625,"volume":24816096567,"complete":true},{"date":"2022-05-14","close":2056.27392578125,"adjusted":2056.27392578125,"volume":15457044616,"complete":true},{"date":"2022-05-15","close":2145.706787109375,"adjusted":2145.706787109375,"volume":14846088335,"complete":true},{"date":"2022-05-16","close":2022.7259521484375,"adjusted":2022.7259521484375,"volume":21459552191,"complete":true},{"date":"2022-05-17","close":2090.4091796875,"adjusted":2090.4091796875,"volume":18509929297,"complete":true},{"date":"2022-05-18","close":1916.6561279296875,"adjusted":1916.6561279296875,"volume":17740965589,"complete":true},{"date":"2022-05-19","close":2018.336181640625,"adjusted":2018.336181640625,"volume":18734247914,"complete":true},{"date":"2022-05-20","close":1961.315673828125,"adjusted":1961.315673828125,"volume":15892482289,"complete":true},{"date":"2022-05-21","close":1974.518310546875,"adjusted":1974.518310546875,"volume":8546822406,"complete":true},{"date":"2022-05-22","close":2043.170166015625,"adjusted":2043.170166015625,"volume":10941123403,"complete":true},{"date":"2022-05-23","close":1972.181884765625,"adjusted":1972.181884765625,"volume":16434529708,"complete":true},{"date":"2022-05-24","close":1978.9827880859375,"adjusted":1978.9827880859375,"volume":13057109007,"complete":true},{"date":"2022-05-25","close":1944.827880859375,"adjusted":1944.827880859375,"volume":13364545730,"complete":true},{"date":"2022-05-26","close":1803.913330078125,"adjusted":1803.913330078125,"volume":23458681818,"complete":true},{"date":"2022-05-27","close":1724.9228515625,"adjusted":1724.9228515625,"volume":25470760032,"complete":true},{"date":"2022-05-28","close":1757.9417724609375,"adjusted":1757.9417724609375,"volume":23214777872,"complete":true},{"date":"2022-05-29","close":1812.031005859375,"adjusted":1812.031005859375,"volume":10642556101,"complete":true},{"date":"2022-05-30","close":1996.4412841796875,"adjusted":1996.4412841796875,"volume":19580808705,"complete":true},{"date":"2022-05-31","close":1942.3280029296875,"adjusted":1942.3280029296875,"volume":18363115560,"complete":true},{"date":"2022-06-01","close":1823.5693359375,"adjusted":1823.5693359375,"volume":21037797760,"complete":true},{"date":"2022-06-02","close":1834.1505126953125,"adjusted":1834.1505126953125,"volume":17065041354,"complete":true},{"date":"2022-06-03","close":1775.07861328125,"adjusted":1775.07861328125,"volume":14878001811,"complete":true},{"date":"2022-06-04","close":1801.6094970703125,"adjusted":1801.6094970703125,"volume":8677951273,"complete":true},{"date":"2022-06-05","close":1805.2049560546875,"adjusted":1805.2049560546875,"volume":8850385937,"complete":true},{"date":"2022-06-06","close":1859.2896728515625,"adjusted":1859.2896728515625,"volume":16518471852,"complete":true},{"date":"2022-06-07","close":1814.04833984375,"adjusted":1814.04833984375,"volume":24020076750,"complete":true},{"date":"2022-06-08","close":1793.572265625,"adjusted":1793.572265625,"volume":18041476023,"complete":true},{"date":"2022-06-09","close":1789.8260498046875,"adjusted":1789.8260498046875,"volume":12013083393,"complete":true},{"date":"2022-06-10","close":1665.042236328125,"adjusted":1665.042236328125,"volume":18504740451,"complete":true},{"date":"2022-06-11","close":1529.6634521484375,"adjusted":1529.6634521484375,"volume":21127089064,"complete":true},{"date":"2022-06-12","close":1445.216552734375,"adjusted":1445.216552734375,"volume":23465074882,"complete":true},{"date":"2022-06-13","close":1204.582763671875,"adjusted":1204.582763671875,"volume":45162788786,"complete":true},{"date":"2022-06-14","close":1211.662841796875,"adjusted":1211.662841796875,"volume":33327826525,"complete":true},{"date":"2022-06-15","close":1233.2064208984375,"adjusted":1233.2064208984375,"volume":37539999450,"complete":true},{"date":"2022-06-16","close":1067.730712890625,"adjusted":1067.730712890625,"volume":18907671369,"complete":true},{"date":"2022-06-17","close":1086.519287109375,"adjusted":1086.519287109375,"volume":14591486540,"complete":true},{"date":"2022-06-18","close":993.6367797851562,"adjusted":993.6367797851562,"volume":21655406608,"complete":true},{"date":"2022-06-19","close":1127.656494140625,"adjusted":1127.656494140625,"volume":21795481981,"complete":true},{"date":"2022-06-20","close":1127.6424560546875,"adjusted":1127.6424560546875,"volume":19739691429,"complete":true},{"date":"2022-06-21","close":1124.8245849609375,"adjusted":1124.8245849609375,"volume":15632089439,"complete":true},{"date":"2022-06-22","close":1051.421875,"adjusted":1051.421875,"volume":15010593493,"complete":true},{"date":"2022-06-23","close":1143.38671875,"adjusted":1143.38671875,"volume":14657862919,"complete":true},{"date":"2022-06-24","close":1226.8447265625,"adjusted":1226.8447265625,"volume":16981552654,"complete":true},{"date":"2022-06-25","close":1243.4468994140625,"adjusted":1243.4468994140625,"volume":12481946184,"complete":true},{"date":"2022-06-26","close":1199.8316650390625,"adjusted":1199.8316650390625,"volume":12096607824,"complete":true},{"date":"2022-06-27","close":1193.6806640625,"adjusted":1193.6806640625,"volume":12492225250,"complete":true},{"date":"2022-06-28","close":1144.5792236328125,"adjusted":1144.5792236328125,"volume":14023205651,"complete":true},{"date":"2022-06-29","close":1098.94384765625,"adjusted":1098.94384765625,"volume":15386286815,"complete":true},{"date":"2022-06-30","close":1067.298828125,"adjusted":1067.298828125,"volume":16350755497,"complete":true},{"date":"2022-07-01","close":1059.767333984375,"adjusted":1059.767333984375,"volume":17499453625,"complete":true},{"date":"2022-07-02","close":1066.5128173828125,"adjusted":1066.5128173828125,"volume":9935603640,"complete":true},{"date":"2022-07-03","close":1073.7669677734375,"adjusted":1073.7669677734375,"volume":8557248150,"complete":true},{"date":"2022-07-04","close":1151.05908203125,"adjusted":1151.05908203125,"volume":13670889311,"complete":true},{"date":"2022-07-05","close":1134.541015625,"adjusted":1134.541015625,"volume":16195518291,"complete":true},{"date":"2022-07-06","close":1186.9739990234375,"adjusted":1186.9739990234375,"volume":15373536703,"complete":true},{"date":"2022-07-07","close":1237.5933837890625,"adjusted":1237.5933837890625,"volume":14230795894,"complete":true},{"date":"2022-07-08","close":1222.5062255859375,"adjusted":1222.5062255859375,"volume":16315929082,"complete":true},{"date":"2022-07-09","close":1216.978271484375,"adjusted":1216.978271484375,"volume":8821353104,"complete":true},{"date":"2022-07-10","close":1168.401611328125,"adjusted":1168.401611328125,"volume":10984558039,"complete":true},{"date":"2022-07-11","close":1097.236572265625,"adjusted":1097.236572265625,"volume":12064180410,"complete":true},{"date":"2022-07-12","close":1038.191650390625,"adjusted":1038.191650390625,"volume":12583282453,"complete":true},{"date":"2022-07-13","close":1113.587158203125,"adjusted":1113.587158203125,"volume":18302588147,"complete":true},{"date":"2022-07-14","close":1191.5262451171875,"adjusted":1191.5262451171875,"volume":16688640823,"complete":true},{"date":"2022-07-15","close":1233.129150390625,"adjusted":1233.129150390625,"volume":17411448225,"complete":true},{"date":"2022-07-16","close":1352.62646484375,"adjusted":1352.62646484375,"volume":18364013796,"complete":true},{"date":"2022-07-17","close":1338.6357421875,"adjusted":1338.6357421875,"volume":16079711737,"complete":true},{"date":"2022-07-18","close":1578.7178955078125,"adjusted":1578.7178955078125,"volume":27440420623,"complete":true},{"date":"2022-07-19","close":1542.9752197265625,"adjusted":1542.9752197265625,"volume":27753529276,"complete":true},{"date":"2022-07-20","close":1520.20068359375,"adjusted":1520.20068359375,"volume":22942708340,"complete":true},{"date":"2022-07-21","close":1576.74951171875,"adjusted":1576.74951171875,"volume":20009556587,"complete":true},{"date":"2022-07-22","close":1537.4051513671875,"adjusted":1537.4051513671875,"volume":18926100582,"complete":true},{"date":"2022-07-23","close":1549.2974853515625,"adjusted":1549.2974853515625,"volume":14998811383,"complete":true},{"date":"2022-07-24","close":1599.4766845703125,"adjusted":1599.4766845703125,"volume":17217849557,"complete":true},{"date":"2022-07-25","close":1445.3834228515625,"adjusted":1445.3834228515625,"volume":20585056021,"complete":true},{"date":"2022-07-26","close":1441.8067626953125,"adjusted":1441.8067626953125,"volume":18238563509,"complete":true},{"date":"2022-07-27","close":1636.232666015625,"adjusted":1636.232666015625,"volume":23007524016,"complete":true},{"date":"2022-07-28","close":1725.4681396484375,"adjusted":1725.4681396484375,"volume":27231399966,"complete":true},{"date":"2022-07-29","close":1727.406982421875,"adjusted":1727.406982421875,"volume":23249531113,"complete":true},{"date":"2022-07-30","close":1695.969482421875,"adjusted":1695.969482421875,"volume":15576977870,"complete":true},{"date":"2022-07-31","close":1681.517333984375,"adjusted":1681.517333984375,"volume":14200735370,"complete":true},{"date":"2022-08-01","close":1635.19580078125,"adjusted":1635.19580078125,"volume":16191371176,"complete":true},{"date":"2022-08-02","close":1632.9454345703125,"adjusted":1632.9454345703125,"volume":20426082309,"complete":true},{"date":"2022-08-03","close":1618.87451171875,"adjusted":1618.87451171875,"volume":16786218830,"complete":true},{"date":"2022-08-04","close":1608.205810546875,"adjusted":1608.205810546875,"volume":14467440626,"complete":true},{"date":"2022-08-05","close":1732.254638671875,"adjusted":1732.254638671875,"volume":18546491876,"complete":true},{"date":"2022-08-06","close":1691.6580810546875,"adjusted":1691.6580810546875,"volume":11757911705,"complete":true},{"date":"2022-08-07","close":1699.350830078125,"adjusted":1699.350830078125,"volume":10252090340,"complete":true},{"date":"2022-08-08","close":1775.51611328125,"adjusted":1775.51611328125,"volume":16841424404,"complete":true},{"date":"2022-08-09","close":1703.0250244140625,"adjusted":1703.0250244140625,"volume":16368619692,"complete":true},{"date":"2022-08-10","close":1851.74267578125,"adjusted":1851.74267578125,"volume":23512477984,"complete":true},{"date":"2022-08-11","close":1881.22412109375,"adjusted":1881.22412109375,"volume":23826986482,"complete":true},{"date":"2022-08-12","close":1957.2464599609375,"adjusted":1957.2464599609375,"volume":17168141904,"complete":true},{"date":"2022-08-13","close":1981.3365478515625,"adjusted":1981.3365478515625,"volume":16038975216,"complete":true},{"date":"2022-08-14","close":1936.802001953125,"adjusted":1936.802001953125,"volume":14062754456,"complete":true},{"date":"2022-08-15","close":1904.2281494140625,"adjusted":1904.2281494140625,"volume":20349931313,"complete":true},{"date":"2022-08-16","close":1878.139404296875,"adjusted":1878.139404296875,"volume":15637578930,"complete":true},{"date":"2022-08-17","close":1832.9996337890625,"adjusted":1832.9996337890625,"volume":20308508124,"complete":true},{"date":"2022-08-18","close":1847.0078125,"adjusted":1847.0078125,"volume":14999352229,"complete":true},{"date":"2022-08-19","close":1612.9873046875,"adjusted":1612.9873046875,"volume":25906358731,"complete":true},{"date":"2022-08-20","close":1577.0037841796875,"adjusted":1577.0037841796875,"volume":18334580263,"complete":true},{"date":"2022-08-21","close":1619.3189697265625,"adjusted":1619.3189697265625,"volume":15849221752,"complete":true},{"date":"2022-08-22","close":1622.505859375,"adjusted":1622.505859375,"volume":18557078599,"complete":true},{"date":"2022-08-23","close":1662.7698974609375,"adjusted":1662.7698974609375,"volume":18322041914,"complete":true},{"date":"2022-08-24","close":1657.0592041015625,"adjusted":1657.0592041015625,"volume":16780932907,"complete":true},{"date":"2022-08-25","close":1696.45703125,"adjusted":1696.45703125,"volume":14818795695,"complete":true},{"date":"2022-08-26","close":1507.7828369140625,"adjusted":1507.7828369140625,"volume":26713710143,"complete":true},{"date":"2022-08-27","close":1491.39501953125,"adjusted":1491.39501953125,"volume":18120831899,"complete":true},{"date":"2022-08-28","close":1430.54736328125,"adjusted":1430.54736328125,"volume":12823572918,"complete":true},{"date":"2022-08-29","close":1553.037353515625,"adjusted":1553.037353515625,"volume":17965837488,"complete":true},{"date":"2022-08-30","close":1523.8388671875,"adjusted":1523.8388671875,"volume":21835784470,"complete":true},{"date":"2022-08-31","close":1553.6849365234375,"adjusted":1553.6849365234375,"volume":20591680941,"complete":true},{"date":"2022-09-01","close":1586.1767578125,"adjusted":1586.1767578125,"volume":16434276817,"complete":true},{"date":"2022-09-02","close":1577.220458984375,"adjusted":1577.220458984375,"volume":17708478709,"complete":true},{"date":"2022-09-03","close":1556.8726806640625,"adjusted":1556.8726806640625,"volume":9516825994,"complete":true},{"date":"2022-09-04","close":1577.6416015625,"adjusted":1577.6416015625,"volume":8884144998,"complete":true},{"date":"2022-09-05","close":1617.1832275390625,"adjusted":1617.1832275390625,"volume":13060541168,"complete":true},{"date":"2022-09-06","close":1561.74853515625,"adjusted":1561.74853515625,"volume":22946059125,"complete":true},{"date":"2022-09-07","close":1629.9063720703125,"adjusted":1629.9063720703125,"volume":19560363854,"complete":true},{"date":"2022-09-08","close":1635.34765625,"adjusted":1635.34765625,"volume":17621046717,"complete":true},{"date":"2022-09-09","close":1719.08544921875,"adjusted":1719.08544921875,"volume":20242323690,"complete":true},{"date":"2022-09-10","close":1776.2037353515625,"adjusted":1776.2037353515625,"volume":13130928217,"complete":true},{"date":"2022-09-11","close":1761.800048828125,"adjusted":1761.800048828125,"volume":12464301922,"complete":true},{"date":"2022-09-12","close":1713.7652587890625,"adjusted":1713.7652587890625,"volume":17688391310,"complete":true},{"date":"2022-09-13","close":1580.7879638671875,"adjusted":1580.7879638671875,"volume":23066821734,"complete":true},{"date":"2022-09-14","close":1634.7550048828125,"adjusted":1634.7550048828125,"volume":17897150206,"complete":true},{"date":"2022-09-15","close":1471.6934814453125,"adjusted":1471.6934814453125,"volume":26946275878,"complete":true},{"date":"2022-09-16","close":1432.44775390625,"adjusted":1432.44775390625,"volume":16764804299,"complete":true},{"date":"2022-09-17","close":1469.74169921875,"adjusted":1469.74169921875,"volume":10798098671,"complete":true},{"date":"2022-09-18","close":1335.3291015625,"adjusted":1335.3291015625,"volume":15762284723,"complete":true},{"date":"2022-09-19","close":1377.5413818359375,"adjusted":1377.5413818359375,"volume":18712714223,"complete":true},{"date":"2022-09-20","close":1324.38818359375,"adjusted":1324.38818359375,"volume":14722317220,"complete":true},{"date":"2022-09-21","close":1252.6077880859375,"adjusted":1252.6077880859375,"volume":20643507800,"complete":true},{"date":"2022-09-22","close":1327.68017578125,"adjusted":1327.68017578125,"volume":18461527259,"complete":true},{"date":"2022-09-23","close":1328.259521484375,"adjusted":1328.259521484375,"volume":18771106339,"complete":true},{"date":"2022-09-24","close":1317.9932861328125,"adjusted":1317.9932861328125,"volume":12098209717,"complete":true},{"date":"2022-09-25","close":1294.216796875,"adjusted":1294.216796875,"volume":11802651633,"complete":true},{"date":"2022-09-26","close":1335.3201904296875,"adjusted":1335.3201904296875,"volume":16034549271,"complete":true},{"date":"2022-09-27","close":1330.127685546875,"adjusted":1330.127685546875,"volume":17870598937,"complete":true},{"date":"2022-09-28","close":1337.410888671875,"adjusted":1337.410888671875,"volume":18994979566,"complete":true},{"date":"2022-09-29","close":1335.65234375,"adjusted":1335.65234375,"volume":13796915736,"complete":true},{"date":"2022-09-30","close":1327.9786376953125,"adjusted":1327.9786376953125,"volume":14250100093,"complete":true},{"date":"2022-10-01","close":1311.6444091796875,"adjusted":1311.6444091796875,"volume":6227961237,"complete":true},{"date":"2022-10-02","close":1276.093505859375,"adjusted":1276.093505859375,"volume":7578351650,"complete":true},{"date":"2022-10-03","close":1323.439208984375,"adjusted":1323.439208984375,"volume":10153070907,"complete":true},{"date":"2022-10-04","close":1362.1265869140625,"adjusted":1362.1265869140625,"volume":10139774963,"complete":true},{"date":"2022-10-05","close":1352.837158203125,"adjusted":1352.837158203125,"volume":9774451820,"complete":true},{"date":"2022-10-06","close":1351.70947265625,"adjusted":1351.70947265625,"volume":12033514861,"complete":true},{"date":"2022-10-07","close":1332.5169677734375,"adjusted":1332.5169677734375,"volume":10061619355,"complete":true},{"date":"2022-10-08","close":1315.50048828125,"adjusted":1315.50048828125,"volume":5804676208,"complete":true},{"date":"2022-10-09","close":1322.604248046875,"adjusted":1322.604248046875,"volume":5486230123,"complete":true},{"date":"2022-10-10","close":1291.337646484375,"adjusted":1291.337646484375,"volume":8794491050,"complete":true},{"date":"2022-10-11","close":1279.57568359375,"adjusted":1279.57568359375,"volume":9274845260,"complete":true},{"date":"2022-10-12","close":1294.9063720703125,"adjusted":1294.9063720703125,"volume":8355638578,"complete":true},{"date":"2022-10-13","close":1288.1239013671875,"adjusted":1288.1239013671875,"volume":17499038202,"complete":true},{"date":"2022-10-14","close":1297.422119140625,"adjusted":1297.422119140625,"volume":13113767755,"complete":true},{"date":"2022-10-15","close":1274.8717041015625,"adjusted":1274.8717041015625,"volume":6798512624,"complete":true},{"date":"2022-10-16","close":1306.296630859375,"adjusted":1306.296630859375,"volume":7491625206,"complete":true},{"date":"2022-10-17","close":1331.713623046875,"adjusted":1331.713623046875,"volume":9401189650,"complete":true},{"date":"2022-10-18","close":1310.447021484375,"adjusted":1310.447021484375,"volume":10416747806,"complete":true},{"date":"2022-10-19","close":1285.7442626953125,"adjusted":1285.7442626953125,"volume":8350692785,"complete":true},{"date":"2022-10-20","close":1283.200927734375,"adjusted":1283.200927734375,"volume":9009111996,"complete":true},{"date":"2022-10-21","close":1299.9464111328125,"adjusted":1299.9464111328125,"volume":10412565245,"complete":true},{"date":"2022-10-22","close":1314.2991943359375,"adjusted":1314.2991943359375,"volume":7175324564,"complete":true},{"date":"2022-10-23","close":1363.447021484375,"adjusted":1363.447021484375,"volume":9909510925,"complete":true},{"date":"2022-10-24","close":1344.99853515625,"adjusted":1344.99853515625,"volume":13092820173,"complete":true},{"date":"2022-10-25","close":1461.6654052734375,"adjusted":1461.6654052734375,"volume":25367291294,"complete":true},{"date":"2022-10-26","close":1566.566650390625,"adjusted":1566.566650390625,"volume":32705548427,"complete":true},{"date":"2022-10-27","close":1514.3748779296875,"adjusted":1514.3748779296875,"volume":22813499245,"complete":true},{"date":"2022-10-28","close":1555.4779052734375,"adjusted":1555.4779052734375,"volume":19974623205,"complete":true},{"date":"2022-10-29","close":1619.698486328125,"adjusted":1619.698486328125,"volume":21618154775,"complete":true},{"date":"2022-10-30","close":1590.7833251953125,"adjusted":1590.7833251953125,"volume":13930073427,"complete":true},{"date":"2022-10-31","close":1572.7144775390625,"adjusted":1572.7144775390625,"volume":19306919714,"complete":true},{"date":"2022-11-01","close":1579.70458984375,"adjusted":1579.70458984375,"volume":14507311208,"complete":true},{"date":"2022-11-02","close":1519.7117919921875,"adjusted":1519.7117919921875,"volume":23254218281,"complete":true},{"date":"2022-11-03","close":1531.541748046875,"adjusted":1531.541748046875,"volume":14248351007,"complete":true},{"date":"2022-11-04","close":1645.0933837890625,"adjusted":1645.0933837890625,"volume":20806964347,"complete":true},{"date":"2022-11-05","close":1627.968017578125,"adjusted":1627.968017578125,"volume":11006973190,"complete":true},{"date":"2022-11-06","close":1572.2347412109375,"adjusted":1572.2347412109375,"volume":11632744705,"complete":true},{"date":"2022-11-07","close":1568.59130859375,"adjusted":1568.59130859375,"volume":15279963349,"complete":true},{"date":"2022-11-08","close":1332.8355712890625,"adjusted":1332.8355712890625,"volume":42048003440,"complete":true},{"date":"2022-11-09","close":1100.1697998046875,"adjusted":1100.1697998046875,"volume":38864492427,"complete":true},{"date":"2022-11-10","close":1299.464599609375,"adjusted":1299.464599609375,"volume":28581002122,"complete":true},{"date":"2022-11-11","close":1287.2210693359375,"adjusted":1287.2210693359375,"volume":20920539099,"complete":true},{"date":"2022-11-12","close":1255.268310546875,"adjusted":1255.268310546875,"volume":10964962767,"complete":true},{"date":"2022-11-13","close":1221.8192138671875,"adjusted":1221.8192138671875,"volume":10717455214,"complete":true},{"date":"2022-11-14","close":1241.604248046875,"adjusted":1241.604248046875,"volume":15028035663,"complete":true},{"date":"2022-11-15","close":1251.7362060546875,"adjusted":1251.7362060546875,"volume":11798011594,"complete":true},{"date":"2022-11-16","close":1215.6025390625,"adjusted":1215.6025390625,"volume":11939561598,"complete":true},{"date":"2022-11-17","close":1200.80859375,"adjusted":1200.80859375,"volume":9723646871,"complete":true},{"date":"2022-11-18","close":1212.30029296875,"adjusted":1212.30029296875,"volume":7979913378,"complete":true},{"date":"2022-11-19","close":1218.4267578125,"adjusted":1218.4267578125,"volume":5978745776,"complete":true},{"date":"2022-11-20","close":1142.4666748046875,"adjusted":1142.4666748046875,"volume":9651002684,"complete":true},{"date":"2022-11-21","close":1108.35302734375,"adjusted":1108.35302734375,"volume":14080099208,"complete":true},{"date":"2022-11-22","close":1135.1734619140625,"adjusted":1135.1734619140625,"volume":12040670755,"complete":true},{"date":"2022-11-23","close":1183.1995849609375,"adjusted":1183.1995849609375,"volume":11242676044,"complete":true},{"date":"2022-11-24","close":1203.983154296875,"adjusted":1203.983154296875,"volume":9706372376,"complete":true},{"date":"2022-11-25","close":1198.9259033203125,"adjusted":1198.9259033203125,"volume":5483308196,"complete":true},{"date":"2022-11-26","close":1205.89794921875,"adjusted":1205.89794921875,"volume":5074160558,"complete":true},{"date":"2022-11-27","close":1195.126953125,"adjusted":1195.126953125,"volume":4486976868,"complete":true},{"date":"2022-11-28","close":1170.086181640625,"adjusted":1170.086181640625,"volume":7275411870,"complete":true},{"date":"2022-11-29","close":1216.9012451171875,"adjusted":1216.9012451171875,"volume":7639405818,"complete":true},{"date":"2022-11-30","close":1295.6885986328125,"adjusted":1295.6885986328125,"volume":9836925304,"complete":true},{"date":"2022-12-01","close":1276.27392578125,"adjusted":1276.27392578125,"volume":6857935276,"complete":true},{"date":"2022-12-02","close":1294.3033447265625,"adjusted":1294.3033447265625,"volume":6213645709,"complete":true},{"date":"2022-12-03","close":1243.3348388671875,"adjusted":1243.3348388671875,"volume":5672609405,"complete":true},{"date":"2022-12-04","close":1280.256591796875,"adjusted":1280.256591796875,"volume":5174128454,"complete":true},{"date":"2022-12-05","close":1259.6767578125,"adjusted":1259.6767578125,"volume":6120359523,"complete":true},{"date":"2022-12-06","close":1271.65380859375,"adjusted":1271.65380859375,"volume":5089212680,"complete":true},{"date":"2022-12-07","close":1232.4375,"adjusted":1232.4375,"volume":5752205180,"complete":true},{"date":"2022-12-08","close":1281.1163330078125,"adjusted":1281.1163330078125,"volume":6227269815,"complete":true},{"date":"2022-12-09","close":1264.2847900390625,"adjusted":1264.2847900390625,"volume":5706183865,"complete":true},{"date":"2022-12-10","close":1266.3841552734375,"adjusted":1266.3841552734375,"volume":3282499999,"complete":true},{"date":"2022-12-11","close":1263.8685302734375,"adjusted":1263.8685302734375,"volume":3362005848,"complete":true},{"date":"2022-12-12","close":1274.6190185546875,"adjusted":1274.6190185546875,"volume":5151109364,"complete":true},{"date":"2022-12-13","close":1320.5491943359375,"adjusted":1320.5491943359375,"volume":8812883119,"complete":true},{"date":"2022-12-14","close":1309.3287353515625,"adjusted":1309.3287353515625,"volume":7830915428,"complete":true},{"date":"2022-12-15","close":1266.3538818359375,"adjusted":1266.3538818359375,"volume":6032859783,"complete":true},{"date":"2022-12-16","close":1168.2593994140625,"adjusted":1168.2593994140625,"volume":9297811507,"complete":true},{"date":"2022-12-17","close":1188.1495361328125,"adjusted":1188.1495361328125,"volume":5077258586,"complete":true},{"date":"2022-12-18","close":1184.7152099609375,"adjusted":1184.7152099609375,"volume":3350092519,"complete":true},{"date":"2022-12-19","close":1167.60986328125,"adjusted":1167.60986328125,"volume":4943628091,"complete":true},{"date":"2022-12-20","close":1217.70361328125,"adjusted":1217.70361328125,"volume":6684951715,"complete":true},{"date":"2022-12-21","close":1213.5999755859375,"adjusted":1213.5999755859375,"volume":4217182733,"complete":true},{"date":"2022-12-22","close":1218.18212890625,"adjusted":1218.18212890625,"volume":5297471739,"complete":true},{"date":"2022-12-23","close":1220.159423828125,"adjusted":1220.159423828125,"volume":4835831923,"complete":true},{"date":"2022-12-24","close":1221.1485595703125,"adjusted":1221.1485595703125,"volume":2626153345,"complete":true},{"date":"2022-12-25","close":1218.9620361328125,"adjusted":1218.9620361328125,"volume":3942720070,"complete":true},{"date":"2022-12-26","close":1226.974365234375,"adjusted":1226.974365234375,"volume":3282098400,"complete":true},{"date":"2022-12-27","close":1212.7916259765625,"adjusted":1212.7916259765625,"volume":4091530737,"complete":true},{"date":"2022-12-28","close":1189.986083984375,"adjusted":1189.986083984375,"volume":4991669631,"complete":true},{"date":"2022-12-29","close":1201.5953369140625,"adjusted":1201.5953369140625,"volume":4132233940,"complete":true},{"date":"2022-12-30","close":1199.2327880859375,"adjusted":1199.2327880859375,"volume":4055668253,"complete":true},{"date":"2022-12-31","close":1196.771240234375,"adjusted":1196.771240234375,"volume":3018513333,"complete":true},{"date":"2023-01-01","close":1200.96484375,"adjusted":1200.96484375,"volume":2399674550,"complete":true},{"date":"2023-01-02","close":1214.6566162109375,"adjusted":1214.6566162109375,"volume":3765758498,"complete":true},{"date":"2023-01-03","close":1214.77880859375,"adjusted":1214.77880859375,"volume":3392972131,"complete":true},{"date":"2023-01-04","close":1256.526611328125,"adjusted":1256.526611328125,"volume":6404416893,"complete":true},{"date":"2023-01-05","close":1250.4385986328125,"adjusted":1250.4385986328125,"volume":4001786456,"complete":true},{"date":"2023-01-06","close":1269.3790283203125,"adjusted":1269.3790283203125,"volume":4977252792,"complete":true},{"date":"2023-01-07","close":1264.2703857421875,"adjusted":1264.2703857421875,"volume":2565213548,"complete":true},{"date":"2023-01-08","close":1287.3594970703125,"adjusted":1287.3594970703125,"volume":3495088905,"complete":true},{"date":"2023-01-09","close":1321.5389404296875,"adjusted":1321.5389404296875,"volume":7990438824,"complete":true},{"date":"2023-01-10","close":1336.5860595703125,"adjusted":1336.5860595703125,"volume":5830173253,"complete":true},{"date":"2023-01-11","close":1387.9327392578125,"adjusted":1387.9327392578125,"volume":6314904311,"complete":true},{"date":"2023-01-12","close":1417.9384765625,"adjusted":1417.9384765625,"volume":12230193038,"complete":true},{"date":"2023-01-13","close":1451.6148681640625,"adjusted":1451.6148681640625,"volume":7684148212,"complete":true},{"date":"2023-01-14","close":1550.7069091796875,"adjusted":1550.7069091796875,"volume":15444626014,"complete":true},{"date":"2023-01-15","close":1552.4794921875,"adjusted":1552.4794921875,"volume":6774614499,"complete":true},{"date":"2023-01-16","close":1576.83349609375,"adjusted":1576.83349609375,"volume":8454485431,"complete":true},{"date":"2023-01-17","close":1567.8460693359375,"adjusted":1567.8460693359375,"volume":7599462786,"complete":true},{"date":"2023-01-18","close":1515.5069580078125,"adjusted":1515.5069580078125,"volume":10354880595,"complete":true},{"date":"2023-01-19","close":1552.5565185546875,"adjusted":1552.5565185546875,"volume":6432638856,"complete":true},{"date":"2023-01-20","close":1659.754150390625,"adjusted":1659.754150390625,"volume":8528894754,"complete":true},{"date":"2023-01-21","close":1627.1181640625,"adjusted":1627.1181640625,"volume":8859250310,"complete":true},{"date":"2023-01-22","close":1628.382080078125,"adjusted":1628.382080078125,"volume":7517988734,"complete":true},{"date":"2023-01-23","close":1628.2510986328125,"adjusted":1628.2510986328125,"volume":8264507375,"complete":true},{"date":"2023-01-24","close":1556.604248046875,"adjusted":1556.604248046875,"volume":8180274691,"complete":true},{"date":"2023-01-25","close":1611.7110595703125,"adjusted":1611.7110595703125,"volume":10598973448,"complete":true},{"date":"2023-01-26","close":1603.10595703125,"adjusted":1603.10595703125,"volume":8395315241,"complete":true},{"date":"2023-01-27","close":1598.156494140625,"adjusted":1598.156494140625,"volume":8124465373,"complete":true},{"date":"2023-01-28","close":1572.43505859375,"adjusted":1572.43505859375,"volume":5803653357,"complete":true},{"date":"2023-01-29","close":1646.1556396484375,"adjusted":1646.1556396484375,"volume":8801292300,"complete":true},{"date":"2023-01-30","close":1567.3265380859375,"adjusted":1567.3265380859375,"volume":9180418120,"complete":true},{"date":"2023-01-31","close":1586.535400390625,"adjusted":1586.535400390625,"volume":6585191019,"complete":true},{"date":"2023-02-01","close":1641.792724609375,"adjusted":1641.792724609375,"volume":8116969489,"complete":true},{"date":"2023-02-02","close":1643.2415771484375,"adjusted":1643.2415771484375,"volume":10558081069,"complete":true},{"date":"2023-02-03","close":1664.74560546875,"adjusted":1664.74560546875,"volume":8169519805,"complete":true},{"date":"2023-02-04","close":1667.0592041015625,"adjusted":1667.0592041015625,"volume":5843302512,"complete":true},{"date":"2023-02-05","close":1631.6458740234375,"adjusted":1631.6458740234375,"volume":6926696531,"complete":true},{"date":"2023-02-06","close":1616.2470703125,"adjusted":1616.2470703125,"volume":6919871886,"complete":true},{"date":"2023-02-07","close":1672.0035400390625,"adjusted":1672.0035400390625,"volume":8030277434,"complete":true},{"date":"2023-02-08","close":1650.716796875,"adjusted":1650.716796875,"volume":7806089579,"complete":true},{"date":"2023-02-09","close":1546.438232421875,"adjusted":1546.438232421875,"volume":10524969124,"complete":true},{"date":"2023-02-10","close":1514.869140625,"adjusted":1514.869140625,"volume":8397387897,"complete":true},{"date":"2023-02-11","close":1539.9267578125,"adjusted":1539.9267578125,"volume":5064007416,"complete":true},{"date":"2023-02-12","close":1515.03369140625,"adjusted":1515.03369140625,"volume":5319698775,"complete":true},{"date":"2023-02-13","close":1507.1658935546875,"adjusted":1507.1658935546875,"volume":9363855114,"complete":true},{"date":"2023-02-14","close":1556.8751220703125,"adjusted":1556.8751220703125,"volume":9249575045,"complete":true},{"date":"2023-02-15","close":1673.7459716796875,"adjusted":1673.7459716796875,"volume":10015035156,"complete":true},{"date":"2023-02-16","close":1640.067626953125,"adjusted":1640.067626953125,"volume":12704861676,"complete":true},{"date":"2023-02-17","close":1694.7833251953125,"adjusted":1694.7833251953125,"volume":9802443159,"complete":true},{"date":"2023-02-18","close":1691.8194580078125,"adjusted":1691.8194580078125,"volume":5491437195,"complete":true},{"date":"2023-02-19","close":1681.4361572265625,"adjusted":1681.4361572265625,"volume":6959144003,"complete":true},{"date":"2023-02-20","close":1702.6751708984375,"adjusted":1702.6751708984375,"volume":7703604237,"complete":true},{"date":"2023-02-21","close":1658.036376953125,"adjusted":1658.036376953125,"volume":8721608198,"complete":true},{"date":"2023-02-22","close":1643.231689453125,"adjusted":1643.231689453125,"volume":9189387004,"complete":true},{"date":"2023-02-23","close":1651.0738525390625,"adjusted":1651.0738525390625,"volume":9013236167,"complete":true},{"date":"2023-02-24","close":1608.3731689453125,"adjusted":1608.3731689453125,"volume":8909129423,"complete":true},{"date":"2023-02-25","close":1594.9149169921875,"adjusted":1594.9149169921875,"volume":5657686235,"complete":true},{"date":"2023-02-26","close":1640.817138671875,"adjusted":1640.817138671875,"volume":5727967432,"complete":true},{"date":"2023-02-27","close":1634.326416015625,"adjusted":1634.326416015625,"volume":7239824677,"complete":true},{"date":"2023-02-28","close":1605.8951416015625,"adjusted":1605.8951416015625,"volume":6323676957,"complete":true},{"date":"2023-03-01","close":1663.4337158203125,"adjusted":1663.4337158203125,"volume":7701847224,"complete":true},{"date":"2023-03-02","close":1647.3193359375,"adjusted":1647.3193359375,"volume":7080950926,"complete":true},{"date":"2023-03-03","close":1569.1676025390625,"adjusted":1569.1676025390625,"volume":9922240199,"complete":true},{"date":"2023-03-04","close":1566.9239501953125,"adjusted":1566.9239501953125,"volume":4389045367,"complete":true},{"date":"2023-03-05","close":1564.46875,"adjusted":1564.46875,"volume":5020886238,"complete":true},{"date":"2023-03-06","close":1567.398681640625,"adjusted":1567.398681640625,"volume":5245153345,"complete":true},{"date":"2023-03-07","close":1561.93310546875,"adjusted":1561.93310546875,"volume":6854058349,"complete":true},{"date":"2023-03-08","close":1534.0882568359375,"adjusted":1534.0882568359375,"volume":7130327525,"complete":true},{"date":"2023-03-09","close":1438.6607666015625,"adjusted":1438.6607666015625,"volume":9457897583,"complete":true},{"date":"2023-03-10","close":1429.1580810546875,"adjusted":1429.1580810546875,"volume":12665194936,"complete":true},{"date":"2023-03-11","close":1482.61669921875,"adjusted":1482.61669921875,"volume":14917080154,"complete":true},{"date":"2023-03-12","close":1590.29296875,"adjusted":1590.29296875,"volume":11480965122,"complete":true},{"date":"2023-03-13","close":1680.3089599609375,"adjusted":1680.3089599609375,"volume":15711468959,"complete":true},{"date":"2023-03-14","close":1703.507080078125,"adjusted":1703.507080078125,"volume":16159781303,"complete":true},{"date":"2023-03-15","close":1656.1805419921875,"adjusted":1656.1805419921875,"volume":12715339905,"complete":true},{"date":"2023-03-16","close":1677.2154541015625,"adjusted":1677.2154541015625,"volume":9364980166,"complete":true},{"date":"2023-03-17","close":1792.485107421875,"adjusted":1792.485107421875,"volume":12467445117,"complete":true},{"date":"2023-03-18","close":1761.65966796875,"adjusted":1761.65966796875,"volume":10317822213,"complete":true},{"date":"2023-03-19","close":1785.5765380859375,"adjusted":1785.5765380859375,"volume":9170565472,"complete":true},{"date":"2023-03-20","close":1735.3212890625,"adjusted":1735.3212890625,"volume":10978325507,"complete":true},{"date":"2023-03-21","close":1806.7607421875,"adjusted":1806.7607421875,"volume":10758627746,"complete":true},{"date":"2023-03-22","close":1737.717041015625,"adjusted":1737.717041015625,"volume":12484103560,"complete":true},{"date":"2023-03-23","close":1816.4051513671875,"adjusted":1816.4051513671875,"volume":11012966854,"complete":true},{"date":"2023-03-24","close":1752.0447998046875,"adjusted":1752.0447998046875,"volume":10913669383,"complete":true},{"date":"2023-03-25","close":1743.7647705078125,"adjusted":1743.7647705078125,"volume":6614309912,"complete":true},{"date":"2023-03-26","close":1775.6767578125,"adjusted":1775.6767578125,"volume":6990313307,"complete":true},{"date":"2023-03-27","close":1715.4608154296875,"adjusted":1715.4608154296875,"volume":8585750760,"complete":true},{"date":"2023-03-28","close":1772.78564453125,"adjusted":1772.78564453125,"volume":8346890042,"complete":true},{"date":"2023-03-29","close":1793.0018310546875,"adjusted":1793.0018310546875,"volume":9136176952,"complete":true},{"date":"2023-03-30","close":1792.7371826171875,"adjusted":1792.7371826171875,"volume":9724496987,"complete":true},{"date":"2023-03-31","close":1822.0220947265625,"adjusted":1822.0220947265625,"volume":9149379763,"complete":true},{"date":"2023-04-01","close":1813.860595703125,"adjusted":1813.860595703125,"volume":5556443606,"complete":true},{"date":"2023-04-02","close":1795.7081298828125,"adjusted":1795.7081298828125,"volume":6199721188,"complete":true},{"date":"2023-04-03","close":1810.297119140625,"adjusted":1810.297119140625,"volume":9643826401,"complete":true},{"date":"2023-04-04","close":1871.005126953125,"adjusted":1871.005126953125,"volume":10398322335,"complete":true},{"date":"2023-04-05","close":1909.114013671875,"adjusted":1909.114013671875,"volume":10319231689,"complete":true},{"date":"2023-04-06","close":1872.922607421875,"adjusted":1872.922607421875,"volume":8263191830,"complete":true},{"date":"2023-04-07","close":1865.6361083984375,"adjusted":1865.6361083984375,"volume":8356130492,"complete":true},{"date":"2023-04-08","close":1849.4981689453125,"adjusted":1849.4981689453125,"volume":5016362733,"complete":true},{"date":"2023-04-09","close":1859.3878173828125,"adjusted":1859.3878173828125,"volume":6361497715,"complete":true},{"date":"2023-04-10","close":1911.20751953125,"adjusted":1911.20751953125,"volume":8380134275,"complete":true},{"date":"2023-04-11","close":1892.189697265625,"adjusted":1892.189697265625,"volume":8877222956,"complete":true},{"date":"2023-04-12","close":1920.68212890625,"adjusted":1920.68212890625,"volume":11010714187,"complete":true},{"date":"2023-04-13","close":2012.6346435546875,"adjusted":2012.6346435546875,"volume":12546950499,"complete":true},{"date":"2023-04-14","close":2101.635498046875,"adjusted":2101.635498046875,"volume":16298099411,"complete":true},{"date":"2023-04-15","close":2092.466796875,"adjusted":2092.466796875,"volume":8036468153,"complete":true},{"date":"2023-04-16","close":2120.005859375,"adjusted":2120.005859375,"volume":7898126856,"complete":true},{"date":"2023-04-17","close":2076.242919921875,"adjusted":2076.242919921875,"volume":9648882546,"complete":true},{"date":"2023-04-18","close":2104.537353515625,"adjusted":2104.537353515625,"volume":9134015143,"complete":true},{"date":"2023-04-19","close":1936.4034423828125,"adjusted":1936.4034423828125,"volume":13779745451,"complete":true},{"date":"2023-04-20","close":1943.09765625,"adjusted":1943.09765625,"volume":11324135406,"complete":true},{"date":"2023-04-21","close":1849.9998779296875,"adjusted":1849.9998779296875,"volume":12044274581,"complete":true},{"date":"2023-04-22","close":1874.2286376953125,"adjusted":1874.2286376953125,"volume":6970642726,"complete":true},{"date":"2023-04-23","close":1862.06201171875,"adjusted":1862.06201171875,"volume":6607451862,"complete":true},{"date":"2023-04-24","close":1842.7574462890625,"adjusted":1842.7574462890625,"volume":8438191338,"complete":true},{"date":"2023-04-25","close":1866.753662109375,"adjusted":1866.753662109375,"volume":8677255481,"complete":true},{"date":"2023-04-26","close":1866.564208984375,"adjusted":1866.564208984375,"volume":14356524696,"complete":true},{"date":"2023-04-27","close":1908.786376953125,"adjusted":1908.786376953125,"volume":14008145806,"complete":true},{"date":"2023-04-28","close":1892.5128173828125,"adjusted":1892.5128173828125,"volume":7691759733,"complete":true},{"date":"2023-04-29","close":1908.9169921875,"adjusted":1908.9169921875,"volume":4796651246,"complete":true},{"date":"2023-04-30","close":1876.92431640625,"adjusted":1876.92431640625,"volume":6539641957,"complete":true},{"date":"2023-05-01","close":1831.954833984375,"adjusted":1831.954833984375,"volume":8625783201,"complete":true},{"date":"2023-05-02","close":1870.789306640625,"adjusted":1870.789306640625,"volume":7536785767,"complete":true},{"date":"2023-05-03","close":1904.65185546875,"adjusted":1904.65185546875,"volume":8306390869,"complete":true},{"date":"2023-05-04","close":1877.7041015625,"adjusted":1877.7041015625,"volume":6578438233,"complete":true},{"date":"2023-05-05","close":1995.0609130859375,"adjusted":1995.0609130859375,"volume":9498261360,"complete":true},{"date":"2023-05-06","close":1900.2218017578125,"adjusted":1900.2218017578125,"volume":9623243037,"complete":true},{"date":"2023-05-07","close":1873.076416015625,"adjusted":1873.076416015625,"volume":6883942236,"complete":true},{"date":"2023-05-08","close":1849.042724609375,"adjusted":1849.042724609375,"volume":9895102899,"complete":true},{"date":"2023-05-09","close":1848.6031494140625,"adjusted":1848.6031494140625,"volume":6129516088,"complete":true},{"date":"2023-05-10","close":1842.4014892578125,"adjusted":1842.4014892578125,"volume":9945549603,"complete":true},{"date":"2023-05-11","close":1796.4906005859375,"adjusted":1796.4906005859375,"volume":8353828312,"complete":true},{"date":"2023-05-12","close":1808.019775390625,"adjusted":1808.019775390625,"volume":9047198660,"complete":true},{"date":"2023-05-13","close":1796.1148681640625,"adjusted":1796.1148681640625,"volume":4647630864,"complete":true},{"date":"2023-05-14","close":1800.5009765625,"adjusted":1800.5009765625,"volume":4711210241,"complete":true},{"date":"2023-05-15","close":1817.5499267578125,"adjusted":1817.5499267578125,"volume":6748889346,"complete":true},{"date":"2023-05-16","close":1824.1214599609375,"adjusted":1824.1214599609375,"volume":5595959668,"complete":true},{"date":"2023-05-17","close":1821.859619140625,"adjusted":1821.859619140625,"volume":6352161579,"complete":true},{"date":"2023-05-18","close":1801.728515625,"adjusted":1801.728515625,"volume":5673124255,"complete":true},{"date":"2023-05-19","close":1812.5894775390625,"adjusted":1812.5894775390625,"volume":4796110259,"complete":true},{"date":"2023-05-20","close":1820.47802734375,"adjusted":1820.47802734375,"volume":2951655969,"complete":true},{"date":"2023-05-21","close":1804.5313720703125,"adjusted":1804.5313720703125,"volume":3386768865,"complete":true},{"date":"2023-05-22","close":1817.5347900390625,"adjusted":1817.5347900390625,"volume":4534841049,"complete":true},{"date":"2023-05-23","close":1854.380615234375,"adjusted":1854.380615234375,"volume":6820047160,"complete":true},{"date":"2023-05-24","close":1800.0999755859375,"adjusted":1800.0999755859375,"volume":7101647419,"complete":true},{"date":"2023-05-25","close":1805.9537353515625,"adjusted":1805.9537353515625,"volume":6321689859,"complete":true},{"date":"2023-05-26","close":1828.689697265625,"adjusted":1828.689697265625,"volume":5451414258,"complete":true},{"date":"2023-05-27","close":1831.1182861328125,"adjusted":1831.1182861328125,"volume":3216737652,"complete":true},{"date":"2023-05-28","close":1910.9141845703125,"adjusted":1910.9141845703125,"volume":6359610561,"complete":true},{"date":"2023-05-29","close":1893.078125,"adjusted":1893.078125,"volume":5884674572,"complete":true},{"date":"2023-05-30","close":1901.026611328125,"adjusted":1901.026611328125,"volume":5363439784,"complete":true},{"date":"2023-05-31","close":1874.1304931640625,"adjusted":1874.1304931640625,"volume":5984512548,"complete":true},{"date":"2023-06-01","close":1862.201416015625,"adjusted":1862.201416015625,"volume":5640027197,"complete":true},{"date":"2023-06-02","close":1907.256591796875,"adjusted":1907.256591796875,"volume":6097746022,"complete":true},{"date":"2023-06-03","close":1892.4124755859375,"adjusted":1892.4124755859375,"volume":3472274607,"complete":true},{"date":"2023-06-04","close":1890.5135498046875,"adjusted":1890.5135498046875,"volume":3747042696,"complete":true},{"date":"2023-06-05","close":1811.828369140625,"adjusted":1811.828369140625,"volume":9246593033,"complete":true},{"date":"2023-06-06","close":1884.494873046875,"adjusted":1884.494873046875,"volume":8704411776,"complete":true},{"date":"2023-06-07","close":1832.39599609375,"adjusted":1832.39599609375,"volume":7919894455,"complete":true},{"date":"2023-06-08","close":1846.3018798828125,"adjusted":1846.3018798828125,"volume":4536041931,"complete":true},{"date":"2023-06-09","close":1840.2252197265625,"adjusted":1840.2252197265625,"volume":4610831509,"complete":true},{"date":"2023-06-10","close":1752.384765625,"adjusted":1752.384765625,"volume":10788500406,"complete":true},{"date":"2023-06-11","close":1753.415283203125,"adjusted":1753.415283203125,"volume":4559112981,"complete":true},{"date":"2023-06-12","close":1742.5286865234375,"adjusted":1742.5286865234375,"volume":6031384958,"complete":true},{"date":"2023-06-13","close":1739.03759765625,"adjusted":1739.03759765625,"volume":6214125203,"complete":true},{"date":"2023-06-14","close":1650.519287109375,"adjusted":1650.519287109375,"volume":7462905534,"complete":true},{"date":"2023-06-15","close":1665.519775390625,"adjusted":1665.519775390625,"volume":7328564880,"complete":true},{"date":"2023-06-16","close":1716.6688232421875,"adjusted":1716.6688232421875,"volume":6281023479,"complete":true},{"date":"2023-06-17","close":1727.2041015625,"adjusted":1727.2041015625,"volume":4875187477,"complete":true},{"date":"2023-06-18","close":1720.5775146484375,"adjusted":1720.5775146484375,"volume":3820038842,"complete":true},{"date":"2023-06-19","close":1737.659423828125,"adjusted":1737.659423828125,"volume":5210480121,"complete":true},{"date":"2023-06-20","close":1792.1199951171875,"adjusted":1792.1199951171875,"volume":7171072578,"complete":true},{"date":"2023-06-21","close":1891.0072021484375,"adjusted":1891.0072021484375,"volume":11731457711,"complete":true},{"date":"2023-06-22","close":1872.9429931640625,"adjusted":1872.9429931640625,"volume":8477657143,"complete":true},{"date":"2023-06-23","close":1892.862060546875,"adjusted":1892.862060546875,"volume":8290615074,"complete":true},{"date":"2023-06-24","close":1876.0596923828125,"adjusted":1876.0596923828125,"volume":5026191704,"complete":true},{"date":"2023-06-25","close":1900.506103515625,"adjusted":1900.506103515625,"volume":6937581709,"complete":true},{"date":"2023-06-26","close":1859.432861328125,"adjusted":1859.432861328125,"volume":8619702292,"complete":true},{"date":"2023-06-27","close":1889.703369140625,"adjusted":1889.703369140625,"volume":7686042202,"complete":true},{"date":"2023-06-28","close":1827.97119140625,"adjusted":1827.97119140625,"volume":7135265016,"complete":true},{"date":"2023-06-29","close":1852.227294921875,"adjusted":1852.227294921875,"volume":5677228612,"complete":true},{"date":"2023-06-30","close":1933.18896484375,"adjusted":1933.18896484375,"volume":12895131248,"complete":true},{"date":"2023-07-01","close":1924.56591796875,"adjusted":1924.56591796875,"volume":5136809625,"complete":true},{"date":"2023-07-02","close":1937.4383544921875,"adjusted":1937.4383544921875,"volume":6343966490,"complete":true},{"date":"2023-07-03","close":1955.38916015625,"adjusted":1955.38916015625,"volume":7858509087,"complete":true},{"date":"2023-07-04","close":1936.633544921875,"adjusted":1936.633544921875,"volume":5683423776,"complete":true},{"date":"2023-07-05","close":1910.5880126953125,"adjusted":1910.5880126953125,"volume":6034088075,"complete":true},{"date":"2023-07-06","close":1848.636474609375,"adjusted":1848.636474609375,"volume":8905008384,"complete":true},{"date":"2023-07-07","close":1870.6025390625,"adjusted":1870.6025390625,"volume":6468885150,"complete":true},{"date":"2023-07-08","close":1865.53955078125,"adjusted":1865.53955078125,"volume":4299007854,"complete":true},{"date":"2023-07-09","close":1863.009765625,"adjusted":1863.009765625,"volume":4392863807,"complete":true},{"date":"2023-07-10","close":1880.556396484375,"adjusted":1880.556396484375,"volume":6336468234,"complete":true},{"date":"2023-07-11","close":1878.3360595703125,"adjusted":1878.3360595703125,"volume":4905225892,"complete":true},{"date":"2023-07-12","close":1872.11376953125,"adjusted":1872.11376953125,"volume":6379007000,"complete":true},{"date":"2023-07-13","close":2006.511474609375,"adjusted":2006.511474609375,"volume":11114853969,"complete":true},{"date":"2023-07-14","close":1939.3470458984375,"adjusted":1939.3470458984375,"volume":10627449471,"complete":true},{"date":"2023-07-15","close":1931.466552734375,"adjusted":1931.466552734375,"volume":4380084234,"complete":true},{"date":"2023-07-16","close":1923.681884765625,"adjusted":1923.681884765625,"volume":4329306566,"complete":true},{"date":"2023-07-17","close":1911.6461181640625,"adjusted":1911.6461181640625,"volume":6678090758,"complete":true},{"date":"2023-07-18","close":1897.5992431640625,"adjusted":1897.5992431640625,"volume":5814708445,"complete":true},{"date":"2023-07-19","close":1889.0079345703125,"adjusted":1889.0079345703125,"volume":6018487800,"complete":true},{"date":"2023-07-20","close":1890.9691162109375,"adjusted":1890.9691162109375,"volume":7366830684,"complete":true},{"date":"2023-07-21","close":1892.080078125,"adjusted":1892.080078125,"volume":4668158260,"complete":true},{"date":"2023-07-22","close":1864.912353515625,"adjusted":1864.912353515625,"volume":4101305643,"complete":true},{"date":"2023-07-23","close":1889.191650390625,"adjusted":1889.191650390625,"volume":4480604100,"complete":true},{"date":"2023-07-24","close":1850.0020751953125,"adjusted":1850.0020751953125,"volume":6344373569,"complete":true},{"date":"2023-07-25","close":1857.741943359375,"adjusted":1857.741943359375,"volume":4163381707,"complete":true},{"date":"2023-07-26","close":1872.159912109375,"adjusted":1872.159912109375,"volume":5781548155,"complete":true},{"date":"2023-07-27","close":1860.357177734375,"adjusted":1860.357177734375,"volume":4291339248,"complete":true},{"date":"2023-07-28","close":1874.744873046875,"adjusted":1874.744873046875,"volume":3800973336,"complete":true},{"date":"2023-07-29","close":1881.06884765625,"adjusted":1881.06884765625,"volume":2497302218,"complete":true},{"date":"2023-07-30","close":1861.643798828125,"adjusted":1861.643798828125,"volume":4003005547,"complete":true},{"date":"2023-07-31","close":1856.162353515625,"adjusted":1856.162353515625,"volume":4391613314,"complete":true},{"date":"2023-08-01","close":1871.7921142578125,"adjusted":1871.7921142578125,"volume":7634860636,"complete":true},{"date":"2023-08-02","close":1839.0897216796875,"adjusted":1839.0897216796875,"volume":6448512422,"complete":true},{"date":"2023-08-03","close":1835.136474609375,"adjusted":1835.136474609375,"volume":4710581074,"complete":true},{"date":"2023-08-04","close":1827.712890625,"adjusted":1827.712890625,"volume":4861242484,"complete":true},{"date":"2023-08-05","close":1834.9879150390625,"adjusted":1834.9879150390625,"volume":2866049749,"complete":true},{"date":"2023-08-06","close":1827.4620361328125,"adjusted":1827.4620361328125,"volume":2963395076,"complete":true},{"date":"2023-08-07","close":1826.9388427734375,"adjusted":1826.9388427734375,"volume":5837881974,"complete":true},{"date":"2023-08-08","close":1855.807373046875,"adjusted":1855.807373046875,"volume":5812855406,"complete":true},{"date":"2023-08-09","close":1854.297607421875,"adjusted":1854.297607421875,"volume":5870081833,"complete":true},{"date":"2023-08-10","close":1850.75341796875,"adjusted":1850.75341796875,"volume":3760304518,"complete":true},{"date":"2023-08-11","close":1847.1243896484375,"adjusted":1847.1243896484375,"volume":3353025102,"complete":true},{"date":"2023-08-12","close":1848.889892578125,"adjusted":1848.889892578125,"volume":2291124840,"complete":true},{"date":"2023-08-13","close":1839.2801513671875,"adjusted":1839.2801513671875,"volume":3054625661,"complete":true},{"date":"2023-08-14","close":1844.185791015625,"adjusted":1844.185791015625,"volume":4083364724,"complete":true},{"date":"2023-08-15","close":1826.9327392578125,"adjusted":1826.9327392578125,"volume":4483923893,"complete":true},{"date":"2023-08-16","close":1805.6590576171875,"adjusted":1805.6590576171875,"volume":4976573383,"complete":true},{"date":"2023-08-17","close":1684.9334716796875,"adjusted":1684.9334716796875,"volume":14208462072,"complete":true},{"date":"2023-08-18","close":1660.945068359375,"adjusted":1660.945068359375,"volume":9645084584,"complete":true},{"date":"2023-08-19","close":1669.471923828125,"adjusted":1669.471923828125,"volume":4871231360,"complete":true},{"date":"2023-08-20","close":1684.85205078125,"adjusted":1684.85205078125,"volume":4105056995,"complete":true},{"date":"2023-08-21","close":1667.26904296875,"adjusted":1667.26904296875,"volume":5077248383,"complete":true},{"date":"2023-08-22","close":1633.892578125,"adjusted":1633.892578125,"volume":7244623133,"complete":true},{"date":"2023-08-23","close":1679.2744140625,"adjusted":1679.2744140625,"volume":7191868448,"complete":true},{"date":"2023-08-24","close":1659.944580078125,"adjusted":1659.944580078125,"volume":5104531920,"complete":true},{"date":"2023-08-25","close":1652.93505859375,"adjusted":1652.93505859375,"volume":5396997823,"complete":true},{"date":"2023-08-26","close":1646.3067626953125,"adjusted":1646.3067626953125,"volume":2423247747,"complete":true},{"date":"2023-08-27","close":1657.5130615234375,"adjusted":1657.5130615234375,"volume":2624065031,"complete":true},{"date":"2023-08-28","close":1652.4573974609375,"adjusted":1652.4573974609375,"volume":4855588534,"complete":true},{"date":"2023-08-29","close":1729.7257080078125,"adjusted":1729.7257080078125,"volume":11304916729,"complete":true},{"date":"2023-08-30","close":1705.1121826171875,"adjusted":1705.1121826171875,"volume":5023904190,"complete":true},{"date":"2023-08-31","close":1645.63916015625,"adjusted":1645.63916015625,"volume":6593153505,"complete":true},{"date":"2023-09-01","close":1628.4912109375,"adjusted":1628.4912109375,"volume":6104510092,"complete":true},{"date":"2023-09-02","close":1637.025390625,"adjusted":1637.025390625,"volume":2943590996,"complete":true},{"date":"2023-09-03","close":1636.11767578125,"adjusted":1636.11767578125,"volume":3151878318,"complete":true},{"date":"2023-09-04","close":1629.6552734375,"adjusted":1629.6552734375,"volume":3887968912,"complete":true},{"date":"2023-09-05","close":1633.62939453125,"adjusted":1633.62939453125,"volume":4417491902,"complete":true},{"date":"2023-09-06","close":1632.2523193359375,"adjusted":1632.2523193359375,"volume":4987397046,"complete":true},{"date":"2023-09-07","close":1647.5982666015625,"adjusted":1647.5982666015625,"volume":4907290296,"complete":true},{"date":"2023-09-08","close":1636.1378173828125,"adjusted":1636.1378173828125,"volume":4598495496,"complete":true},{"date":"2023-09-09","close":1635.162353515625,"adjusted":1635.162353515625,"volume":2081625742,"complete":true},{"date":"2023-09-10","close":1616.828857421875,"adjusted":1616.828857421875,"volume":4339499949,"complete":true},{"date":"2023-09-11","close":1551.6376953125,"adjusted":1551.6376953125,"volume":7693700923,"complete":true},{"date":"2023-09-12","close":1592.429443359375,"adjusted":1592.429443359375,"volume":6813819740,"complete":true},{"date":"2023-09-13","close":1607.988525390625,"adjusted":1607.988525390625,"volume":4979469106,"complete":true},{"date":"2023-09-14","close":1626.974365234375,"adjusted":1626.974365234375,"volume":5538958553,"complete":true},{"date":"2023-09-15","close":1641.640380859375,"adjusted":1641.640380859375,"volume":4348584771,"complete":true},{"date":"2023-09-16","close":1635.2216796875,"adjusted":1635.2216796875,"volume":2819575929,"complete":true},{"date":"2023-09-17","close":1622.896728515625,"adjusted":1622.896728515625,"volume":3032716258,"complete":true},{"date":"2023-09-18","close":1637.3470458984375,"adjusted":1637.3470458984375,"volume":5916674789,"complete":true},{"date":"2023-09-19","close":1643.544677734375,"adjusted":1643.544677734375,"volume":4405868861,"complete":true},{"date":"2023-09-20","close":1622.890625,"adjusted":1622.890625,"volume":5156431986,"complete":true},{"date":"2023-09-21","close":1584.3070068359375,"adjusted":1584.3070068359375,"volume":5191732312,"complete":true},{"date":"2023-09-22","close":1593.268310546875,"adjusted":1593.268310546875,"volume":3460791634,"complete":true},{"date":"2023-09-23","close":1593.8577880859375,"adjusted":1593.8577880859375,"volume":2101436678,"complete":true},{"date":"2023-09-24","close":1580.8533935546875,"adjusted":1580.8533935546875,"volume":3086456944,"complete":true},{"date":"2023-09-25","close":1588.3228759765625,"adjusted":1588.3228759765625,"volume":4394930984,"complete":true},{"date":"2023-09-26","close":1593.417236328125,"adjusted":1593.417236328125,"volume":3544861160,"complete":true},{"date":"2023-09-27","close":1597.4912109375,"adjusted":1597.4912109375,"volume":5533036096,"complete":true},{"date":"2023-09-28","close":1652.8826904296875,"adjusted":1652.8826904296875,"volume":6658092168,"complete":true},{"date":"2023-09-29","close":1667.94384765625,"adjusted":1667.94384765625,"volume":5529687537,"complete":true},{"date":"2023-09-30","close":1671.161865234375,"adjusted":1671.161865234375,"volume":3155292192,"complete":true},{"date":"2023-10-01","close":1733.8104248046875,"adjusted":1733.8104248046875,"volume":5054880180,"complete":true},{"date":"2023-10-02","close":1663.6275634765625,"adjusted":1663.6275634765625,"volume":8420552922,"complete":true},{"date":"2023-10-03","close":1656.6856689453125,"adjusted":1656.6856689453125,"volume":4742827302,"complete":true},{"date":"2023-10-04","close":1647.838134765625,"adjusted":1647.838134765625,"volume":5127524863,"complete":true},{"date":"2023-10-05","close":1611.4764404296875,"adjusted":1611.4764404296875,"volume":5403759057,"complete":true},{"date":"2023-10-06","close":1645.83154296875,"adjusted":1645.83154296875,"volume":4941208729,"complete":true},{"date":"2023-10-07","close":1634.51123046875,"adjusted":1634.51123046875,"volume":2578994988,"complete":true},{"date":"2023-10-08","close":1633.548583984375,"adjusted":1633.548583984375,"volume":3315554175,"complete":true},{"date":"2023-10-09","close":1579.806640625,"adjusted":1579.806640625,"volume":7020801716,"complete":true},{"date":"2023-10-10","close":1567.7130126953125,"adjusted":1567.7130126953125,"volume":5254966125,"complete":true},{"date":"2023-10-11","close":1566.2547607421875,"adjusted":1566.2547607421875,"volume":5416504273,"complete":true},{"date":"2023-10-12","close":1539.6124267578125,"adjusted":1539.6124267578125,"volume":5003930677,"complete":true},{"date":"2023-10-13","close":1552.0894775390625,"adjusted":1552.0894775390625,"volume":4575141511,"complete":true},{"date":"2023-10-14","close":1555.2568359375,"adjusted":1555.2568359375,"volume":2429214718,"complete":true},{"date":"2023-10-15","close":1558.06982421875,"adjusted":1558.06982421875,"volume":2923337883,"complete":true},{"date":"2023-10-16","close":1600.5343017578125,"adjusted":1600.5343017578125,"volume":8846928526,"complete":true},{"date":"2023-10-17","close":1565.4395751953125,"adjusted":1565.4395751953125,"volume":5032686973,"complete":true},{"date":"2023-10-18","close":1563.7498779296875,"adjusted":1563.7498779296875,"volume":4354138855,"complete":true},{"date":"2023-10-19","close":1567.45703125,"adjusted":1567.45703125,"volume":5035110867,"complete":true},{"date":"2023-10-20","close":1604.6668701171875,"adjusted":1604.6668701171875,"volume":6747486127,"complete":true},{"date":"2023-10-21","close":1629.304443359375,"adjusted":1629.304443359375,"volume":4212179634,"complete":true},{"date":"2023-10-22","close":1663.429931640625,"adjusted":1663.429931640625,"volume":5248406817,"complete":true},{"date":"2023-10-23","close":1765.3826904296875,"adjusted":1765.3826904296875,"volume":14362295879,"complete":true},{"date":"2023-10-24","close":1784.4375,"adjusted":1784.4375,"volume":15888690475,"complete":true},{"date":"2023-10-25","close":1787.3975830078125,"adjusted":1787.3975830078125,"volume":9439066475,"complete":true},{"date":"2023-10-26","close":1804.039306640625,"adjusted":1804.039306640625,"volume":11196672635,"complete":true},{"date":"2023-10-27","close":1780.0452880859375,"adjusted":1780.0452880859375,"volume":7493399771,"complete":true},{"date":"2023-10-28","close":1776.6181640625,"adjusted":1776.6181640625,"volume":4226112731,"complete":true},{"date":"2023-10-29","close":1795.5460205078125,"adjusted":1795.5460205078125,"volume":4358528382,"complete":true},{"date":"2023-10-30","close":1810.088623046875,"adjusted":1810.088623046875,"volume":7534051038,"complete":true},{"date":"2023-10-31","close":1816.458984375,"adjusted":1816.458984375,"volume":6477922747,"complete":true},{"date":"2023-11-01","close":1847.0897216796875,"adjusted":1847.0897216796875,"volume":10628825648,"complete":true},{"date":"2023-11-02","close":1800.6209716796875,"adjusted":1800.6209716796875,"volume":9004197724,"complete":true},{"date":"2023-11-03","close":1832.795166015625,"adjusted":1832.795166015625,"volume":7622864055,"complete":true},{"date":"2023-11-04","close":1857.6986083984375,"adjusted":1857.6986083984375,"volume":4845080427,"complete":true},{"date":"2023-11-05","close":1894.15771484375,"adjusted":1894.15771484375,"volume":8867152645,"complete":true},{"date":"2023-11-06","close":1899.83740234375,"adjusted":1899.83740234375,"volume":8104122602,"complete":true},{"date":"2023-11-07","close":1888.124267578125,"adjusted":1888.124267578125,"volume":9203228152,"complete":true},{"date":"2023-11-08","close":1889.3223876953125,"adjusted":1889.3223876953125,"volume":6751627017,"complete":true},{"date":"2023-11-09","close":2120.56103515625,"adjusted":2120.56103515625,"volume":24709695029,"complete":true},{"date":"2023-11-10","close":2078.289794921875,"adjusted":2078.289794921875,"volume":14740624457,"complete":true},{"date":"2023-11-11","close":2052.7138671875,"adjusted":2052.7138671875,"volume":10228351203,"complete":true},{"date":"2023-11-12","close":2045.18701171875,"adjusted":2045.18701171875,"volume":7951011698,"complete":true},{"date":"2023-11-13","close":2055.265380859375,"adjusted":2055.265380859375,"volume":14322027970,"complete":true},{"date":"2023-11-14","close":1979.0526123046875,"adjusted":1979.0526123046875,"volume":13087862495,"complete":true},{"date":"2023-11-15","close":2060.408447265625,"adjusted":2060.408447265625,"volume":12626326991,"complete":true},{"date":"2023-11-16","close":1960.881591796875,"adjusted":1960.881591796875,"volume":14651619483,"complete":true},{"date":"2023-11-17","close":1961.28076171875,"adjusted":1961.28076171875,"volume":11881648738,"complete":true},{"date":"2023-11-18","close":1963.2850341796875,"adjusted":1963.2850341796875,"volume":8064677046,"complete":true},{"date":"2023-11-19","close":2013.2044677734375,"adjusted":2013.2044677734375,"volume":7716048818,"complete":true},{"date":"2023-11-20","close":2022.2391357421875,"adjusted":2022.2391357421875,"volume":12866464824,"complete":true},{"date":"2023-11-21","close":1937.0667724609375,"adjusted":1937.0667724609375,"volume":13653500841,"complete":true},{"date":"2023-11-22","close":2064.42529296875,"adjusted":2064.42529296875,"volume":13372200584,"complete":true},{"date":"2023-11-23","close":2062.210693359375,"adjusted":2062.210693359375,"volume":7828437946,"complete":true},{"date":"2023-11-24","close":2081.152099609375,"adjusted":2081.152099609375,"volume":12141148820,"complete":true},{"date":"2023-11-25","close":2084.4130859375,"adjusted":2084.4130859375,"volume":5362623390,"complete":true},{"date":"2023-11-26","close":2063.2861328125,"adjusted":2063.2861328125,"volume":8054814154,"complete":true},{"date":"2023-11-27","close":2027.4173583984375,"adjusted":2027.4173583984375,"volume":10574810069,"complete":true},{"date":"2023-11-28","close":2049.338134765625,"adjusted":2049.338134765625,"volume":9910633038,"complete":true},{"date":"2023-11-29","close":2029.92919921875,"adjusted":2029.92919921875,"volume":8945151861,"complete":true},{"date":"2023-11-30","close":2052.55615234375,"adjusted":2052.55615234375,"volume":8107789163,"complete":true},{"date":"2023-12-01","close":2087.139892578125,"adjusted":2087.139892578125,"volume":10866891430,"complete":true},{"date":"2023-12-02","close":2165.7041015625,"adjusted":2165.7041015625,"volume":9130124831,"complete":true},{"date":"2023-12-03","close":2193.691650390625,"adjusted":2193.691650390625,"volume":8278465782,"complete":true},{"date":"2023-12-04","close":2243.2158203125,"adjusted":2243.2158203125,"volume":16149367134,"complete":true},{"date":"2023-12-05","close":2293.841796875,"adjusted":2293.841796875,"volume":15383072559,"complete":true},{"date":"2023-12-06","close":2231.661376953125,"adjusted":2231.661376953125,"volume":12790612571,"complete":true},{"date":"2023-12-07","close":2357.57958984375,"adjusted":2357.57958984375,"volume":14766891042,"complete":true},{"date":"2023-12-08","close":2358.73193359375,"adjusted":2358.73193359375,"volume":12543458699,"complete":true},{"date":"2023-12-09","close":2341.17529296875,"adjusted":2341.17529296875,"volume":10613312823,"complete":true},{"date":"2023-12-10","close":2352.462646484375,"adjusted":2352.462646484375,"volume":7369608905,"complete":true},{"date":"2023-12-11","close":2224.578857421875,"adjusted":2224.578857421875,"volume":17989249470,"complete":true},{"date":"2023-12-12","close":2202.0380859375,"adjusted":2202.0380859375,"volume":11391132228,"complete":true},{"date":"2023-12-13","close":2260.648681640625,"adjusted":2260.648681640625,"volume":12576395493,"complete":true},{"date":"2023-12-14","close":2316.5791015625,"adjusted":2316.5791015625,"volume":12608711052,"complete":true},{"date":"2023-12-15","close":2219.33740234375,"adjusted":2219.33740234375,"volume":10259157898,"complete":true},{"date":"2023-12-16","close":2226.926513671875,"adjusted":2226.926513671875,"volume":6866555430,"complete":true},{"date":"2023-12-17","close":2196.481201171875,"adjusted":2196.481201171875,"volume":7410453853,"complete":true},{"date":"2023-12-18","close":2217.2734375,"adjusted":2217.2734375,"volume":10366536490,"complete":true},{"date":"2023-12-19","close":2177.87255859375,"adjusted":2177.87255859375,"volume":10619179629,"complete":true},{"date":"2023-12-20","close":2201.911376953125,"adjusted":2201.911376953125,"volume":12652290807,"complete":true},{"date":"2023-12-21","close":2239.54248046875,"adjusted":2239.54248046875,"volume":12616530536,"complete":true},{"date":"2023-12-22","close":2326.52490234375,"adjusted":2326.52490234375,"volume":16137246310,"complete":true},{"date":"2023-12-23","close":2309.04638671875,"adjusted":2309.04638671875,"volume":7995772945,"complete":true},{"date":"2023-12-24","close":2265.692138671875,"adjusted":2265.692138671875,"volume":9450799236,"complete":true},{"date":"2023-12-25","close":2272.561767578125,"adjusted":2272.561767578125,"volume":8036302656,"complete":true},{"date":"2023-12-26","close":2231.46533203125,"adjusted":2231.46533203125,"volume":10668581464,"complete":true},{"date":"2023-12-27","close":2378.739990234375,"adjusted":2378.739990234375,"volume":14161342927,"complete":true},{"date":"2023-12-28","close":2347.566162109375,"adjusted":2347.566162109375,"volume":15660799060,"complete":true},{"date":"2023-12-29","close":2300.690673828125,"adjusted":2300.690673828125,"volume":12536968996,"complete":true},{"date":"2023-12-30","close":2292.0654296875,"adjusted":2292.0654296875,"volume":6888195427,"complete":true},{"date":"2023-12-31","close":2281.47119140625,"adjusted":2281.47119140625,"volume":6871481744,"complete":true},{"date":"2024-01-01","close":2352.327880859375,"adjusted":2352.327880859375,"volume":6906765990,"complete":true},{"date":"2024-01-02","close":2355.83642578125,"adjusted":2355.83642578125,"volume":12910543630,"complete":true},{"date":"2024-01-03","close":2210.761962890625,"adjusted":2210.761962890625,"volume":19332933581,"complete":true},{"date":"2024-01-04","close":2269.0380859375,"adjusted":2269.0380859375,"volume":11044564896,"complete":true},{"date":"2024-01-05","close":2268.647216796875,"adjusted":2268.647216796875,"volume":10860953290,"complete":true},{"date":"2024-01-06","close":2241.624755859375,"adjusted":2241.624755859375,"volume":5970741680,"complete":true},{"date":"2024-01-07","close":2222.865966796875,"adjusted":2222.865966796875,"volume":6490053615,"complete":true},{"date":"2024-01-08","close":2333.03271484375,"adjusted":2333.03271484375,"volume":13830287095,"complete":true},{"date":"2024-01-09","close":2344.8271484375,"adjusted":2344.8271484375,"volume":14891130716,"complete":true},{"date":"2024-01-10","close":2582.103515625,"adjusted":2582.103515625,"volume":29042100476,"complete":true},{"date":"2024-01-11","close":2619.619140625,"adjusted":2619.619140625,"volume":22575246883,"complete":true},{"date":"2024-01-12","close":2524.460205078125,"adjusted":2524.460205078125,"volume":23623839263,"complete":true},{"date":"2024-01-13","close":2576.597900390625,"adjusted":2576.597900390625,"volume":12250316867,"complete":true},{"date":"2024-01-14","close":2472.2412109375,"adjusted":2472.2412109375,"volume":9405587417,"complete":true},{"date":"2024-01-15","close":2511.36376953125,"adjusted":2511.36376953125,"volume":9700630000,"complete":true},{"date":"2024-01-16","close":2587.691162109375,"adjusted":2587.691162109375,"volume":11063317095,"complete":true},{"date":"2024-01-17","close":2528.369384765625,"adjusted":2528.369384765625,"volume":10441017520,"complete":true},{"date":"2024-01-18","close":2467.018798828125,"adjusted":2467.018798828125,"volume":11900028080,"complete":true},{"date":"2024-01-19","close":2489.49853515625,"adjusted":2489.49853515625,"volume":11405278376,"complete":true},{"date":"2024-01-20","close":2469.589111328125,"adjusted":2469.589111328125,"volume":5297826161,"complete":true},{"date":"2024-01-21","close":2453.9130859375,"adjusted":2453.9130859375,"volume":4578471955,"complete":true},{"date":"2024-01-22","close":2310.826416015625,"adjusted":2310.826416015625,"volume":13923771728,"complete":true},{"date":"2024-01-23","close":2240.68603515625,"adjusted":2240.68603515625,"volume":16182147521,"complete":true},{"date":"2024-01-24","close":2233.561767578125,"adjusted":2233.561767578125,"volume":10134722960,"complete":true},{"date":"2024-01-25","close":2217.710205078125,"adjusted":2217.710205078125,"volume":9302247037,"complete":true},{"date":"2024-01-26","close":2267.19970703125,"adjusted":2267.19970703125,"volume":9975117607,"complete":true},{"date":"2024-01-27","close":2267.885986328125,"adjusted":2267.885986328125,"volume":5144367230,"complete":true},{"date":"2024-01-28","close":2257.208740234375,"adjusted":2257.208740234375,"volume":7296214994,"complete":true},{"date":"2024-01-29","close":2317.064208984375,"adjusted":2317.064208984375,"volume":8948195551,"complete":true},{"date":"2024-01-30","close":2344.49365234375,"adjusted":2344.49365234375,"volume":10173440062,"complete":true},{"date":"2024-01-31","close":2282.54443359375,"adjusted":2282.54443359375,"volume":10807883277,"complete":true},{"date":"2024-02-01","close":2303.82470703125,"adjusted":2303.82470703125,"volume":8895583113,"complete":true},{"date":"2024-02-02","close":2308.0380859375,"adjusted":2308.0380859375,"volume":7186143091,"complete":true},{"date":"2024-02-03","close":2296.038330078125,"adjusted":2296.038330078125,"volume":4647754021,"complete":true},{"date":"2024-02-04","close":2289.546142578125,"adjusted":2289.546142578125,"volume":5438100035,"complete":true},{"date":"2024-02-05","close":2298.888916015625,"adjusted":2298.888916015625,"volume":7277068110,"complete":true},{"date":"2024-02-06","close":2372.201904296875,"adjusted":2372.201904296875,"volume":9520885493,"complete":true},{"date":"2024-02-07","close":2423.7451171875,"adjusted":2423.7451171875,"volume":9660628536,"complete":true},{"date":"2024-02-08","close":2419.906494140625,"adjusted":2419.906494140625,"volume":9941841732,"complete":true},{"date":"2024-02-09","close":2487.515625,"adjusted":2487.515625,"volume":13634203177,"complete":true},{"date":"2024-02-10","close":2501.228271484375,"adjusted":2501.228271484375,"volume":6474444159,"complete":true},{"date":"2024-02-11","close":2507.570556640625,"adjusted":2507.570556640625,"volume":7347245813,"complete":true},{"date":"2024-02-12","close":2658.115966796875,"adjusted":2658.115966796875,"volume":13022696866,"complete":true},{"date":"2024-02-13","close":2642.185302734375,"adjusted":2642.185302734375,"volume":18271237044,"complete":true},{"date":"2024-02-14","close":2777.90234375,"adjusted":2777.90234375,"volume":21448973822,"complete":true},{"date":"2024-02-15","close":2824.37890625,"adjusted":2824.37890625,"volume":23734481937,"complete":true},{"date":"2024-02-16","close":2803.69140625,"adjusted":2803.69140625,"volume":17057114638,"complete":true},{"date":"2024-02-17","close":2786.672607421875,"adjusted":2786.672607421875,"volume":17932379943,"complete":true},{"date":"2024-02-18","close":2878.998046875,"adjusted":2878.998046875,"volume":23355830478,"complete":true},{"date":"2024-02-19","close":2943.57470703125,"adjusted":2943.57470703125,"volume":15163110589,"complete":true},{"date":"2024-02-20","close":3013.503662109375,"adjusted":3013.503662109375,"volume":20341598470,"complete":true},{"date":"2024-02-21","close":2970.35546875,"adjusted":2970.35546875,"volume":18897136867,"complete":true},{"date":"2024-02-22","close":2971.00732421875,"adjusted":2971.00732421875,"volume":18058908246,"complete":true},{"date":"2024-02-23","close":2921.658203125,"adjusted":2921.658203125,"volume":12822717059,"complete":true},{"date":"2024-02-24","close":2992.385986328125,"adjusted":2992.385986328125,"volume":10701688842,"complete":true},{"date":"2024-02-25","close":3112.697265625,"adjusted":3112.697265625,"volume":14620450464,"complete":true},{"date":"2024-02-26","close":3178.99365234375,"adjusted":3178.99365234375,"volume":17504464351,"complete":true},{"date":"2024-02-27","close":3244.519287109375,"adjusted":3244.519287109375,"volume":21090315368,"complete":true},{"date":"2024-02-28","close":3385.703857421875,"adjusted":3385.703857421875,"volume":32885894265,"complete":true},{"date":"2024-02-29","close":3341.919677734375,"adjusted":3341.919677734375,"volume":28469171094,"complete":true},{"date":"2024-03-01","close":3435.053955078125,"adjusted":3435.053955078125,"volume":16880101987,"complete":true},{"date":"2024-03-02","close":3422.0498046875,"adjusted":3422.0498046875,"volume":12024340617,"complete":true},{"date":"2024-03-03","close":3490.99365234375,"adjusted":3490.99365234375,"volume":13643324467,"complete":true},{"date":"2024-03-04","close":3630.433837890625,"adjusted":3630.433837890625,"volume":26772963830,"complete":true},{"date":"2024-03-05","close":3554.964599609375,"adjusted":3554.964599609375,"volume":47706899137,"complete":true},{"date":"2024-03-06","close":3819.226318359375,"adjusted":3819.226318359375,"volume":34938642613,"complete":true},{"date":"2024-03-07","close":3874.34765625,"adjusted":3874.34765625,"volume":22457177587,"complete":true},{"date":"2024-03-08","close":3892.06103515625,"adjusted":3892.06103515625,"volume":26135487051,"complete":true},{"date":"2024-03-09","close":3915.4189453125,"adjusted":3915.4189453125,"volume":11926623780,"complete":true},{"date":"2024-03-10","close":3881.193115234375,"adjusted":3881.193115234375,"volume":15783924355,"complete":true},{"date":"2024-03-11","close":4066.445068359375,"adjusted":4066.445068359375,"volume":28806262507,"complete":true},{"date":"2024-03-12","close":3980.273193359375,"adjusted":3980.273193359375,"volume":26917010932,"complete":true},{"date":"2024-03-13","close":4006.45703125,"adjusted":4006.45703125,"volume":22028114691,"complete":true},{"date":"2024-03-14","close":3883.140380859375,"adjusted":3883.140380859375,"volume":25434810823,"complete":true},{"date":"2024-03-15","close":3735.22021484375,"adjusted":3735.22021484375,"volume":33505075433,"complete":true},{"date":"2024-03-16","close":3522.860107421875,"adjusted":3522.860107421875,"volume":20199855932,"complete":true},{"date":"2024-03-17","close":3642.4130859375,"adjusted":3642.4130859375,"volume":19938757095,"complete":true},{"date":"2024-03-18","close":3517.985107421875,"adjusted":3517.985107421875,"volume":21162220224,"complete":true},{"date":"2024-03-19","close":3157.6181640625,"adjusted":3157.6181640625,"volume":34166976701,"complete":true},{"date":"2024-03-20","close":3513.39306640625,"adjusted":3513.39306640625,"volume":36605316331,"complete":true},{"date":"2024-03-21","close":3492.9912109375,"adjusted":3492.9912109375,"volume":22213647922,"complete":true},{"date":"2024-03-22","close":3333.68798828125,"adjusted":3333.68798828125,"volume":20574952329,"complete":true},{"date":"2024-03-23","close":3336.593994140625,"adjusted":3336.593994140625,"volume":13242137554,"complete":true},{"date":"2024-03-24","close":3454.636474609375,"adjusted":3454.636474609375,"volume":12156660941,"complete":true},{"date":"2024-03-25","close":3590.8837890625,"adjusted":3590.8837890625,"volume":18603921705,"complete":true},{"date":"2024-03-26","close":3587.5048828125,"adjusted":3587.5048828125,"volume":18505553577,"complete":true},{"date":"2024-03-27","close":3500.115234375,"adjusted":3500.115234375,"volume":18753082145,"complete":true},{"date":"2024-03-28","close":3561.2939453125,"adjusted":3561.2939453125,"volume":16419674157,"complete":true},{"date":"2024-03-29","close":3511.80615234375,"adjusted":3511.80615234375,"volume":12712701619,"complete":true},{"date":"2024-03-30","close":3507.9443359375,"adjusted":3507.9443359375,"volume":9389066783,"complete":true},{"date":"2024-03-31","close":3647.8564453125,"adjusted":3647.8564453125,"volume":10499881424,"complete":true},{"date":"2024-04-01","close":3505.030029296875,"adjusted":3505.030029296875,"volume":16002098681,"complete":true},{"date":"2024-04-02","close":3277.234619140625,"adjusted":3277.234619140625,"volume":22076539151,"complete":true},{"date":"2024-04-03","close":3311.44189453125,"adjusted":3311.44189453125,"volume":16010734587,"complete":true},{"date":"2024-04-04","close":3330.04052734375,"adjusted":3330.04052734375,"volume":14476330517,"complete":true},{"date":"2024-04-05","close":3318.88525390625,"adjusted":3318.88525390625,"volume":15214447092,"complete":true},{"date":"2024-04-06","close":3354.183837890625,"adjusted":3354.183837890625,"volume":8956926798,"complete":true},{"date":"2024-04-07","close":3453.49462890625,"adjusted":3453.49462890625,"volume":9931108526,"complete":true},{"date":"2024-04-08","close":3695.292724609375,"adjusted":3695.292724609375,"volume":19055143129,"complete":true},{"date":"2024-04-09","close":3505.163330078125,"adjusted":3505.163330078125,"volume":18279773833,"complete":true},{"date":"2024-04-10","close":3543.737060546875,"adjusted":3543.737060546875,"volume":16872482726,"complete":true},{"date":"2024-04-11","close":3505.247802734375,"adjusted":3505.247802734375,"volume":14076734489,"complete":true},{"date":"2024-04-12","close":3243.034912109375,"adjusted":3243.034912109375,"volume":22104869556,"complete":true},{"date":"2024-04-13","close":3004.900390625,"adjusted":3004.900390625,"volume":29930408174,"complete":true},{"date":"2024-04-14","close":3156.94189453125,"adjusted":3156.94189453125,"volume":25486284994,"complete":true},{"date":"2024-04-15","close":3101.600341796875,"adjusted":3101.600341796875,"volume":21925843181,"complete":true},{"date":"2024-04-16","close":3084.920166015625,"adjusted":3084.920166015625,"volume":19441391169,"complete":true},{"date":"2024-04-17","close":2984.7275390625,"adjusted":2984.7275390625,"volume":17711869375,"complete":true},{"date":"2024-04-18","close":3066.027587890625,"adjusted":3066.027587890625,"volume":15183777035,"complete":true},{"date":"2024-04-19","close":3059.278564453125,"adjusted":3059.278564453125,"volume":20399982867,"complete":true},{"date":"2024-04-20","close":3157.627197265625,"adjusted":3157.627197265625,"volume":9918642130,"complete":true},{"date":"2024-04-21","close":3147.28857421875,"adjusted":3147.28857421875,"volume":9394387894,"complete":true},{"date":"2024-04-22","close":3201.652099609375,"adjusted":3201.652099609375,"volume":12063858733,"complete":true},{"date":"2024-04-23","close":3219.91162109375,"adjusted":3219.91162109375,"volume":11054442653,"complete":true},{"date":"2024-04-24","close":3139.80517578125,"adjusted":3139.80517578125,"volume":14000234760,"complete":true},{"date":"2024-04-25","close":3156.509521484375,"adjusted":3156.509521484375,"volume":13989030260,"complete":true},{"date":"2024-04-26","close":3130.164794921875,"adjusted":3130.164794921875,"volume":10622333862,"complete":true},{"date":"2024-04-27","close":3252.168212890625,"adjusted":3252.168212890625,"volume":11820785577,"complete":true},{"date":"2024-04-28","close":3262.774658203125,"adjusted":3262.774658203125,"volume":11379192678,"complete":true},{"date":"2024-04-29","close":3215.428955078125,"adjusted":3215.428955078125,"volume":15032246816,"complete":true},{"date":"2024-04-30","close":3012.286865234375,"adjusted":3012.286865234375,"volume":18266894653,"complete":true},{"date":"2024-05-01","close":2969.78466796875,"adjusted":2969.78466796875,"volume":20005057445,"complete":true},{"date":"2024-05-02","close":2988.16845703125,"adjusted":2988.16845703125,"volume":13163903903,"complete":true},{"date":"2024-05-03","close":3103.5419921875,"adjusted":3103.5419921875,"volume":12862183229,"complete":true},{"date":"2024-05-04","close":3117.576416015625,"adjusted":3117.576416015625,"volume":8283229638,"complete":true},{"date":"2024-05-05","close":3137.2490234375,"adjusted":3137.2490234375,"volume":8783447639,"complete":true},{"date":"2024-05-06","close":3062.728759765625,"adjusted":3062.728759765625,"volume":13008587255,"complete":true},{"date":"2024-05-07","close":3006.5771484375,"adjusted":3006.5771484375,"volume":11743187337,"complete":true},{"date":"2024-05-08","close":2973.6572265625,"adjusted":2973.6572265625,"volume":11791662158,"complete":true},{"date":"2024-05-09","close":3036.0205078125,"adjusted":3036.0205078125,"volume":10861947179,"complete":true},{"date":"2024-05-10","close":2909.791259765625,"adjusted":2909.791259765625,"volume":12278653601,"complete":true},{"date":"2024-05-11","close":2911.60205078125,"adjusted":2911.60205078125,"volume":6795916454,"complete":true},{"date":"2024-05-12","close":2928.701904296875,"adjusted":2928.701904296875,"volume":5908941395,"complete":true},{"date":"2024-05-13","close":2949.359619140625,"adjusted":2949.359619140625,"volume":13352264795,"complete":true},{"date":"2024-05-14","close":2881.157958984375,"adjusted":2881.157958984375,"volume":12444516140,"complete":true},{"date":"2024-05-15","close":3037.056640625,"adjusted":3037.056640625,"volume":14666902956,"complete":true},{"date":"2024-05-16","close":2945.131103515625,"adjusted":2945.131103515625,"volume":13035465176,"complete":true},{"date":"2024-05-17","close":3094.11865234375,"adjusted":3094.11865234375,"volume":14449438097,"complete":true},{"date":"2024-05-18","close":3122.948974609375,"adjusted":3122.948974609375,"volume":9407051320,"complete":true},{"date":"2024-05-19","close":3071.843017578125,"adjusted":3071.843017578125,"volume":8747800800,"complete":true},{"date":"2024-05-20","close":3663.85546875,"adjusted":3663.85546875,"volume":31228143948,"complete":true},{"date":"2024-05-21","close":3789.312744140625,"adjusted":3789.312744140625,"volume":37643853967,"complete":true},{"date":"2024-05-22","close":3737.2177734375,"adjusted":3737.2177734375,"volume":25155809461,"complete":true},{"date":"2024-05-23","close":3776.92724609375,"adjusted":3776.92724609375,"volume":45623656317,"complete":true},{"date":"2024-05-24","close":3726.9345703125,"adjusted":3726.9345703125,"volume":22257061429,"complete":true},{"date":"2024-05-25","close":3749.236572265625,"adjusted":3749.236572265625,"volume":10000027764,"complete":true},{"date":"2024-05-26","close":3825.8974609375,"adjusted":3825.8974609375,"volume":14650794791,"complete":true},{"date":"2024-05-27","close":3892.0068359375,"adjusted":3892.0068359375,"volume":18949181813,"complete":true},{"date":"2024-05-28","close":3840.25634765625,"adjusted":3840.25634765625,"volume":19846044324,"complete":true},{"date":"2024-05-29","close":3763.196533203125,"adjusted":3763.196533203125,"volume":17411416736,"complete":true},{"date":"2024-05-30","close":3746.849609375,"adjusted":3746.849609375,"volume":15065849797,"complete":true},{"date":"2024-05-31","close":3760.026611328125,"adjusted":3760.026611328125,"volume":15290700646,"complete":true},{"date":"2024-06-01","close":3813.198974609375,"adjusted":3813.198974609375,"volume":8661024535,"complete":true},{"date":"2024-06-02","close":3780.89599609375,"adjusted":3780.89599609375,"volume":11126903059,"complete":true},{"date":"2024-06-03","close":3766.38916015625,"adjusted":3766.38916015625,"volume":14082454300,"complete":true},{"date":"2024-06-04","close":3812.515869140625,"adjusted":3812.515869140625,"volume":13331489271,"complete":true},{"date":"2024-06-05","close":3864.260986328125,"adjusted":3864.260986328125,"volume":15480034434,"complete":true},{"date":"2024-06-06","close":3811.60595703125,"adjusted":3811.60595703125,"volume":13606583873,"complete":true},{"date":"2024-06-07","close":3678.629150390625,"adjusted":3678.629150390625,"volume":18220286186,"complete":true},{"date":"2024-06-08","close":3680.949951171875,"adjusted":3680.949951171875,"volume":9096091805,"complete":true},{"date":"2024-06-09","close":3705.90380859375,"adjusted":3705.90380859375,"volume":7910768788,"complete":true},{"date":"2024-06-10","close":3666.717529296875,"adjusted":3666.717529296875,"volume":10377300126,"complete":true},{"date":"2024-06-11","close":3498.33056640625,"adjusted":3498.33056640625,"volume":19184721538,"complete":true},{"date":"2024-06-12","close":3559.61767578125,"adjusted":3559.61767578125,"volume":17142905351,"complete":true},{"date":"2024-06-13","close":3469.28125,"adjusted":3469.28125,"volume":14472382154,"complete":true},{"date":"2024-06-14","close":3480.27197265625,"adjusted":3480.27197265625,"volume":15793876596,"complete":true},{"date":"2024-06-15","close":3565.549560546875,"adjusted":3565.549560546875,"volume":12733651076,"complete":true},{"date":"2024-06-16","close":3620.5634765625,"adjusted":3620.5634765625,"volume":9878388158,"complete":true},{"date":"2024-06-17","close":3511.37890625,"adjusted":3511.37890625,"volume":17838856988,"complete":true},{"date":"2024-06-18","close":3483.681396484375,"adjusted":3483.681396484375,"volume":21022514455,"complete":true},{"date":"2024-06-19","close":3559.347412109375,"adjusted":3559.347412109375,"volume":15275373778,"complete":true},{"date":"2024-06-20","close":3511.0869140625,"adjusted":3511.0869140625,"volume":16115123753,"complete":true},{"date":"2024-06-21","close":3516.07568359375,"adjusted":3516.07568359375,"volume":15933353456,"complete":true},{"date":"2024-06-22","close":3494.8134765625,"adjusted":3494.8134765625,"volume":7423703673,"complete":true},{"date":"2024-06-23","close":3418.61181640625,"adjusted":3418.61181640625,"volume":9418141333,"complete":true},{"date":"2024-06-24","close":3350.25634765625,"adjusted":3350.25634765625,"volume":23137744903,"complete":true},{"date":"2024-06-25","close":3395.029052734375,"adjusted":3395.029052734375,"volume":13235546063,"complete":true},{"date":"2024-06-26","close":3369.477294921875,"adjusted":3369.477294921875,"volume":11694054195,"complete":true},{"date":"2024-06-27","close":3444.800537109375,"adjusted":3444.800537109375,"volume":11771834016,"complete":true},{"date":"2024-06-28","close":3373.635986328125,"adjusted":3373.635986328125,"volume":12861158844,"complete":true},{"date":"2024-06-29","close":3372.9677734375,"adjusted":3372.9677734375,"volume":6584792001,"complete":true},{"date":"2024-06-30","close":3432.88916015625,"adjusted":3432.88916015625,"volume":8396416013,"complete":true},{"date":"2024-07-01","close":3440.341552734375,"adjusted":3440.341552734375,"volume":12281551839,"complete":true},{"date":"2024-07-02","close":3416.354736328125,"adjusted":3416.354736328125,"volume":9421757718,"complete":true},{"date":"2024-07-03","close":3292.916748046875,"adjusted":3292.916748046875,"volume":16121324440,"complete":true},{"date":"2024-07-04","close":3054.52197265625,"adjusted":3054.52197265625,"volume":20252514386,"complete":true},{"date":"2024-07-05","close":2981.5986328125,"adjusted":2981.5986328125,"volume":31131942647,"complete":true},{"date":"2024-07-06","close":3069.3779296875,"adjusted":3069.3779296875,"volume":11586293705,"complete":true},{"date":"2024-07-07","close":2929.38720703125,"adjusted":2929.38720703125,"volume":10857947538,"complete":true},{"date":"2024-07-08","close":3018.73193359375,"adjusted":3018.73193359375,"volume":22627377457,"complete":true},{"date":"2024-07-09","close":3064.032958984375,"adjusted":3064.032958984375,"volume":15269945822,"complete":true},{"date":"2024-07-10","close":3102.21875,"adjusted":3102.21875,"volume":14578679176,"complete":true},{"date":"2024-07-11","close":3100.330810546875,"adjusted":3100.330810546875,"volume":15230095766,"complete":true},{"date":"2024-07-12","close":3134.15869140625,"adjusted":3134.15869140625,"volume":12751638331,"complete":true},{"date":"2024-07-13","close":3177.19873046875,"adjusted":3177.19873046875,"volume":8565105946,"complete":true},{"date":"2024-07-14","close":3244.0791015625,"adjusted":3244.0791015625,"volume":10517709666,"complete":true},{"date":"2024-07-15","close":3489.552734375,"adjusted":3489.552734375,"volume":18305490390,"complete":true},{"date":"2024-07-16","close":3443.513427734375,"adjusted":3443.513427734375,"volume":20446664416,"complete":true},{"date":"2024-07-17","close":3388.75244140625,"adjusted":3388.75244140625,"volume":16739123962,"complete":true},{"date":"2024-07-18","close":3426.258544921875,"adjusted":3426.258544921875,"volume":15035622003,"complete":true},{"date":"2024-07-19","close":3505.73486328125,"adjusted":3505.73486328125,"volume":17705629736,"complete":true},{"date":"2024-07-20","close":3519.29541015625,"adjusted":3519.29541015625,"volume":10360198325,"complete":true},{"date":"2024-07-21","close":3536.60546875,"adjusted":3536.60546875,"volume":13845913681,"complete":true},{"date":"2024-07-22","close":3440.419921875,"adjusted":3440.419921875,"volume":18723199034,"complete":true},{"date":"2024-07-23","close":3481.995849609375,"adjusted":3481.995849609375,"volume":24468405650,"complete":true},{"date":"2024-07-24","close":3336.33935546875,"adjusted":3336.33935546875,"volume":16040945448,"complete":true},{"date":"2024-07-25","close":3174.42724609375,"adjusted":3174.42724609375,"volume":25293745810,"complete":true},{"date":"2024-07-26","close":3275.951416015625,"adjusted":3275.951416015625,"volume":15993893521,"complete":true},{"date":"2024-07-27","close":3247.60791015625,"adjusted":3247.60791015625,"volume":15198233287,"complete":true},{"date":"2024-07-28","close":3271.464599609375,"adjusted":3271.464599609375,"volume":8959236446,"complete":true},{"date":"2024-07-29","close":3320.539306640625,"adjusted":3320.539306640625,"volume":18334852719,"complete":true},{"date":"2024-07-30","close":3278.667724609375,"adjusted":3278.667724609375,"volume":14045773047,"complete":true},{"date":"2024-07-31","close":3231.295654296875,"adjusted":3231.295654296875,"volume":16135380637,"complete":true},{"date":"2024-08-01","close":3201.564453125,"adjusted":3201.564453125,"volume":20217639556,"complete":true},{"date":"2024-08-02","close":2986.01318359375,"adjusted":2986.01318359375,"volume":21400241741,"complete":true},{"date":"2024-08-03","close":2903.3857421875,"adjusted":2903.3857421875,"volume":17844091431,"complete":true},{"date":"2024-08-04","close":2686.39892578125,"adjusted":2686.39892578125,"volume":21139601426,"complete":true},{"date":"2024-08-05","close":2417.206298828125,"adjusted":2417.206298828125,"volume":67668132244,"complete":true},{"date":"2024-08-06","close":2458.723876953125,"adjusted":2458.723876953125,"volume":26041995921,"complete":true},{"date":"2024-08-07","close":2336.58935546875,"adjusted":2336.58935546875,"volume":24264218606,"complete":true},{"date":"2024-08-08","close":2683.352783203125,"adjusted":2683.352783203125,"volume":23468291180,"complete":true},{"date":"2024-08-09","close":2599.5986328125,"adjusted":2599.5986328125,"volume":17907141655,"complete":true},{"date":"2024-08-10","close":2610.02294921875,"adjusted":2610.02294921875,"volume":9361014219,"complete":true},{"date":"2024-08-11","close":2553.252197265625,"adjusted":2553.252197265625,"volume":13595441987,"complete":true},{"date":"2024-08-12","close":2724.431884765625,"adjusted":2724.431884765625,"volume":21653090666,"complete":true},{"date":"2024-08-13","close":2703.671875,"adjusted":2703.671875,"volume":16383053029,"complete":true},{"date":"2024-08-14","close":2662.914794921875,"adjusted":2662.914794921875,"volume":15825365408,"complete":true},{"date":"2024-08-15","close":2570.087646484375,"adjusted":2570.087646484375,"volume":16345801912,"complete":true},{"date":"2024-08-16","close":2593.1865234375,"adjusted":2593.1865234375,"volume":13275561555,"complete":true},{"date":"2024-08-17","close":2614.546875,"adjusted":2614.546875,"volume":6676568717,"complete":true},{"date":"2024-08-18","close":2613.357177734375,"adjusted":2613.357177734375,"volume":9207267415,"complete":true},{"date":"2024-08-19","close":2637.306396484375,"adjusted":2637.306396484375,"volume":11968963282,"complete":true},{"date":"2024-08-20","close":2573.10693359375,"adjusted":2573.10693359375,"volume":13249483464,"complete":true},{"date":"2024-08-21","close":2631.3955078125,"adjusted":2631.3955078125,"volume":12766015263,"complete":true},{"date":"2024-08-22","close":2622.951416015625,"adjusted":2622.951416015625,"volume":10723280428,"complete":true},{"date":"2024-08-23","close":2764.447021484375,"adjusted":2764.447021484375,"volume":16857181970,"complete":true},{"date":"2024-08-24","close":2769.3896484375,"adjusted":2769.3896484375,"volume":11765811307,"complete":true},{"date":"2024-08-25","close":2749.15771484375,"adjusted":2749.15771484375,"volume":9375535539,"complete":true},{"date":"2024-08-26","close":2681.340576171875,"adjusted":2681.340576171875,"volume":12282035835,"complete":true},{"date":"2024-08-27","close":2458.7265625,"adjusted":2458.7265625,"volume":18028996056,"complete":true},{"date":"2024-08-28","close":2528.41552734375,"adjusted":2528.41552734375,"volume":20359545410,"complete":true},{"date":"2024-08-29","close":2528.792724609375,"adjusted":2528.792724609375,"volume":13946434277,"complete":true},{"date":"2024-08-30","close":2525.822021484375,"adjusted":2525.822021484375,"volume":15526218255,"complete":true},{"date":"2024-08-31","close":2513.393798828125,"adjusted":2513.393798828125,"volume":6646876013,"complete":true},{"date":"2024-09-01","close":2427.90234375,"adjusted":2427.90234375,"volume":11800443265,"complete":true},{"date":"2024-09-02","close":2538.187255859375,"adjusted":2538.187255859375,"volume":12520444224,"complete":true},{"date":"2024-09-03","close":2420.603759765625,"adjusted":2420.603759765625,"volume":11406800197,"complete":true},{"date":"2024-09-04","close":2448.97705078125,"adjusted":2448.97705078125,"volume":16709600747,"complete":true},{"date":"2024-09-05","close":2367.737548828125,"adjusted":2367.737548828125,"volume":13632325040,"complete":true},{"date":"2024-09-06","close":2223.87646484375,"adjusted":2223.87646484375,"volume":25825618367,"complete":true},{"date":"2024-09-07","close":2274.107177734375,"adjusted":2274.107177734375,"volume":11124608320,"complete":true},{"date":"2024-09-08","close":2297.29296875,"adjusted":2297.29296875,"volume":10718443487,"complete":true},{"date":"2024-09-09","close":2358.482177734375,"adjusted":2358.482177734375,"volume":15887712451,"complete":true},{"date":"2024-09-10","close":2389.5810546875,"adjusted":2389.5810546875,"volume":12795818970,"complete":true},{"date":"2024-09-11","close":2339.841552734375,"adjusted":2339.841552734375,"volume":15355180967,"complete":true},{"date":"2024-09-12","close":2361.78173828125,"adjusted":2361.78173828125,"volume":12162634681,"complete":true},{"date":"2024-09-13","close":2441.607177734375,"adjusted":2441.607177734375,"volume":13759640866,"complete":true},{"date":"2024-09-14","close":2418.595703125,"adjusted":2418.595703125,"volume":8170291680,"complete":true},{"date":"2024-09-15","close":2320.897216796875,"adjusted":2320.897216796875,"volume":10155470375,"complete":true},{"date":"2024-09-16","close":2295.28369140625,"adjusted":2295.28369140625,"volume":16819033263,"complete":true},{"date":"2024-09-17","close":2341.707763671875,"adjusted":2341.707763671875,"volume":15356783863,"complete":true},{"date":"2024-09-18","close":2369.72900390625,"adjusted":2369.72900390625,"volume":18159056422,"complete":true},{"date":"2024-09-19","close":2464.752197265625,"adjusted":2464.752197265625,"volume":18437147349,"complete":true},{"date":"2024-09-20","close":2561.072021484375,"adjusted":2561.072021484375,"volume":19112788620,"complete":true},{"date":"2024-09-21","close":2615.857177734375,"adjusted":2615.857177734375,"volume":10797825021,"complete":true},{"date":"2024-09-22","close":2582.862548828125,"adjusted":2582.862548828125,"volume":13180663011,"complete":true},{"date":"2024-09-23","close":2648.54638671875,"adjusted":2648.54638671875,"volume":19912841456,"complete":true},{"date":"2024-09-24","close":2654.35498046875,"adjusted":2654.35498046875,"volume":16658812503,"complete":true},{"date":"2024-09-25","close":2579.388671875,"adjusted":2579.388671875,"volume":14119729962,"complete":true},{"date":"2024-09-26","close":2632.199951171875,"adjusted":2632.199951171875,"volume":17336033595,"complete":true},{"date":"2024-09-27","close":2695.900634765625,"adjusted":2695.900634765625,"volume":17023020294,"complete":true},{"date":"2024-09-28","close":2677.5390625,"adjusted":2677.5390625,"volume":10252590559,"complete":true},{"date":"2024-09-29","close":2659.346923828125,"adjusted":2659.346923828125,"volume":11126215671,"complete":true},{"date":"2024-09-30","close":2603.062744140625,"adjusted":2603.062744140625,"volume":17826446789,"complete":true},{"date":"2024-10-01","close":2448.921142578125,"adjusted":2448.921142578125,"volume":25482371785,"complete":true},{"date":"2024-10-02","close":2365.231689453125,"adjusted":2365.231689453125,"volume":20148256472,"complete":true},{"date":"2024-10-03","close":2349.791259765625,"adjusted":2349.791259765625,"volume":18051447791,"complete":true},{"date":"2024-10-04","close":2414.7939453125,"adjusted":2414.7939453125,"volume":14879264082,"complete":true},{"date":"2024-10-05","close":2415.6318359375,"adjusted":2415.6318359375,"volume":8152969183,"complete":true},{"date":"2024-10-06","close":2439.957763671875,"adjusted":2439.957763671875,"volume":8458690205,"complete":true},{"date":"2024-10-07","close":2421.796630859375,"adjusted":2421.796630859375,"volume":17414044416,"complete":true},{"date":"2024-10-08","close":2439.8408203125,"adjusted":2439.8408203125,"volume":14067361080,"complete":true},{"date":"2024-10-09","close":2368.283447265625,"adjusted":2368.283447265625,"volume":14954047093,"complete":true},{"date":"2024-10-10","close":2383.85791015625,"adjusted":2383.85791015625,"volume":15327769940,"complete":true},{"date":"2024-10-11","close":2436.513427734375,"adjusted":2436.513427734375,"volume":13489061564,"complete":true},{"date":"2024-10-12","close":2476.523193359375,"adjusted":2476.523193359375,"volume":9372169184,"complete":true},{"date":"2024-10-13","close":2467.677001953125,"adjusted":2467.677001953125,"volume":9189490605,"complete":true},{"date":"2024-10-14","close":2628.89990234375,"adjusted":2628.89990234375,"volume":21434687898,"complete":true},{"date":"2024-10-15","close":2606.02197265625,"adjusted":2606.02197265625,"volume":22003780898,"complete":true},{"date":"2024-10-16","close":2611.10205078125,"adjusted":2611.10205078125,"volume":17012396419,"complete":true},{"date":"2024-10-17","close":2604.2734375,"adjusted":2604.2734375,"volume":15150712321,"complete":true},{"date":"2024-10-18","close":2641.55224609375,"adjusted":2641.55224609375,"volume":17043738652,"complete":true},{"date":"2024-10-19","close":2648.656982421875,"adjusted":2648.656982421875,"volume":8557834553,"complete":true},{"date":"2024-10-20","close":2746.364013671875,"adjusted":2746.364013671875,"volume":14559296242,"complete":true},{"date":"2024-10-21","close":2665.712158203125,"adjusted":2665.712158203125,"volume":17328615363,"complete":true},{"date":"2024-10-22","close":2620.197509765625,"adjusted":2620.197509765625,"volume":15541911074,"complete":true},{"date":"2024-10-23","close":2509.098876953125,"adjusted":2509.098876953125,"volume":17876984551,"complete":true},{"date":"2024-10-24","close":2534.49853515625,"adjusted":2534.49853515625,"volume":16128627601,"complete":true},{"date":"2024-10-25","close":2435.93408203125,"adjusted":2435.93408203125,"volume":22560233078,"complete":true},{"date":"2024-10-26","close":2479.603271484375,"adjusted":2479.603271484375,"volume":13597102184,"complete":true},{"date":"2024-10-27","close":2505.940673828125,"adjusted":2505.940673828125,"volume":9801434566,"complete":true},{"date":"2024-10-28","close":2565.34814453125,"adjusted":2565.34814453125,"volume":18971841402,"complete":true},{"date":"2024-10-29","close":2637.95751953125,"adjusted":2637.95751953125,"volume":22185845095,"complete":true},{"date":"2024-10-30","close":2657.37255859375,"adjusted":2657.37255859375,"volume":22382690746,"complete":true},{"date":"2024-10-31","close":2515.79931640625,"adjusted":2515.79931640625,"volume":19760409505,"complete":true},{"date":"2024-11-01","close":2511.885498046875,"adjusted":2511.885498046875,"volume":20215438328,"complete":true},{"date":"2024-11-02","close":2491.068603515625,"adjusted":2491.068603515625,"volume":9639457439,"complete":true},{"date":"2024-11-03","close":2456.42529296875,"adjusted":2456.42529296875,"volume":15667779706,"complete":true},{"date":"2024-11-04","close":2397.0263671875,"adjusted":2397.0263671875,"volume":17110200696,"complete":true},{"date":"2024-11-05","close":2422.650634765625,"adjusted":2422.650634765625,"volume":17894057485,"complete":true},{"date":"2024-11-06","close":2724.169189453125,"adjusted":2724.169189453125,"volume":41887574364,"complete":true},{"date":"2024-11-07","close":2895.58544921875,"adjusted":2895.58544921875,"volume":35352318438,"complete":true},{"date":"2024-11-08","close":2962.296630859375,"adjusted":2962.296630859375,"volume":32303261101,"complete":true},{"date":"2024-11-09","close":3131.14453125,"adjusted":3131.14453125,"volume":29210133088,"complete":true},{"date":"2024-11-10","close":3191.331298828125,"adjusted":3191.331298828125,"volume":47418730187,"complete":true},{"date":"2024-11-11","close":3374.81298828125,"adjusted":3374.81298828125,"volume":55417771668,"complete":true},{"date":"2024-11-12","close":3246.25732421875,"adjusted":3246.25732421875,"volume":56686078066,"complete":true},{"date":"2024-11-13","close":3192.595947265625,"adjusted":3192.595947265625,"volume":52010205682,"complete":true},{"date":"2024-11-14","close":3058.94873046875,"adjusted":3058.94873046875,"volume":35743352141,"complete":true},{"date":"2024-11-15","close":3103.04052734375,"adjusted":3103.04052734375,"volume":32701369872,"complete":true},{"date":"2024-11-16","close":3133.27392578125,"adjusted":3133.27392578125,"volume":26650658846,"complete":true},{"date":"2024-11-17","close":3075.66162109375,"adjusted":3075.66162109375,"volume":28348163224,"complete":true},{"date":"2024-11-18","close":3207.8564453125,"adjusted":3207.8564453125,"volume":35445557613,"complete":true},{"date":"2024-11-19","close":3111.384033203125,"adjusted":3111.384033203125,"volume":29823634432,"complete":true},{"date":"2024-11-20","close":3072.18798828125,"adjusted":3072.18798828125,"volume":29785491216,"complete":true},{"date":"2024-11-21","close":3361.053955078125,"adjusted":3361.053955078125,"volume":51619069348,"complete":true},{"date":"2024-11-22","close":3331.600830078125,"adjusted":3331.600830078125,"volume":36775716442,"complete":true},{"date":"2024-11-23","close":3396.223388671875,"adjusted":3396.223388671875,"volume":38835184688,"complete":true},{"date":"2024-11-24","close":3363.659912109375,"adjusted":3363.659912109375,"volume":27901454185,"complete":true},{"date":"2024-11-25","close":3413.5439453125,"adjusted":3413.5439453125,"volume":51544793988,"complete":true},{"date":"2024-11-26","close":3326.517333984375,"adjusted":3326.517333984375,"volume":39902959158,"complete":true},{"date":"2024-11-27","close":3657.249267578125,"adjusted":3657.249267578125,"volume":43383987191,"complete":true},{"date":"2024-11-28","close":3579.8115234375,"adjusted":3579.8115234375,"volume":32362724276,"complete":true},{"date":"2024-11-29","close":3593.494384765625,"adjusted":3593.494384765625,"volume":27622629486,"complete":true},{"date":"2024-11-30","close":3705.705322265625,"adjusted":3705.705322265625,"volume":30670867436,"complete":true},{"date":"2024-12-01","close":3711.1650390625,"adjusted":3711.1650390625,"volume":28018113530,"complete":true},{"date":"2024-12-02","close":3644.198486328125,"adjusted":3644.198486328125,"volume":47284967570,"complete":true},{"date":"2024-12-03","close":3620.711669921875,"adjusted":3620.711669921875,"volume":36839829742,"complete":true},{"date":"2024-12-04","close":3841.3310546875,"adjusted":3841.3310546875,"volume":56799745752,"complete":true},{"date":"2024-12-05","close":3811.00830078125,"adjusted":3811.00830078125,"volume":60568296606,"complete":true},{"date":"2024-12-06","close":4005.810546875,"adjusted":4005.810546875,"volume":52853668566,"complete":true},{"date":"2024-12-07","close":4002.692626953125,"adjusted":4002.692626953125,"volume":22574636761,"complete":true},{"date":"2024-12-08","close":4005.70458984375,"adjusted":4005.70458984375,"volume":20943378971,"complete":true},{"date":"2024-12-09","close":3718.6904296875,"adjusted":3718.6904296875,"volume":57029832059,"complete":true},{"date":"2024-12-10","close":3631.833740234375,"adjusted":3631.833740234375,"volume":58416417599,"complete":true},{"date":"2024-12-11","close":3832.822021484375,"adjusted":3832.822021484375,"volume":35968053196,"complete":true},{"date":"2024-12-12","close":3883.1015625,"adjusted":3883.1015625,"volume":42971675764,"complete":true},{"date":"2024-12-13","close":3911.205322265625,"adjusted":3911.205322265625,"volume":34895127659,"complete":true},{"date":"2024-12-14","close":3868.4052734375,"adjusted":3868.4052734375,"volume":28756190559,"complete":true},{"date":"2024-12-15","close":3951.941162109375,"adjusted":3951.941162109375,"volume":25069616984,"complete":true},{"date":"2024-12-16","close":3987.48095703125,"adjusted":3987.48095703125,"volume":46536359669,"complete":true},{"date":"2024-12-17","close":3886.76611328125,"adjusted":3886.76611328125,"volume":35418700472,"complete":true},{"date":"2024-12-18","close":3618.791259765625,"adjusted":3618.791259765625,"volume":48946681636,"complete":true},{"date":"2024-12-19","close":3417.927978515625,"adjusted":3417.927978515625,"volume":58879190250,"complete":true},{"date":"2024-12-20","close":3472.553466796875,"adjusted":3472.553466796875,"volume":66383827229,"complete":true},{"date":"2024-12-21","close":3337.222412109375,"adjusted":3337.222412109375,"volume":31579389836,"complete":true},{"date":"2024-12-22","close":3277.53515625,"adjusted":3277.53515625,"volume":24780768375,"complete":true},{"date":"2024-12-23","close":3415.785400390625,"adjusted":3415.785400390625,"volume":34496081389,"complete":true},{"date":"2024-12-24","close":3492.0498046875,"adjusted":3492.0498046875,"volume":23083678195,"complete":true},{"date":"2024-12-25","close":3493.2353515625,"adjusted":3493.2353515625,"volume":17651873225,"complete":true},{"date":"2024-12-26","close":3331.225830078125,"adjusted":3331.225830078125,"volume":22247726776,"complete":true},{"date":"2024-12-27","close":3328.9169921875,"adjusted":3328.9169921875,"volume":24091627403,"complete":true},{"date":"2024-12-28","close":3397.90234375,"adjusted":3397.90234375,"volume":14305648523,"complete":true},{"date":"2024-12-29","close":3349.513427734375,"adjusted":3349.513427734375,"volume":13440907792,"complete":true},{"date":"2024-12-30","close":3356.392578125,"adjusted":3356.392578125,"volume":26981583962,"complete":true},{"date":"2024-12-31","close":3332.53173828125,"adjusted":3332.53173828125,"volume":20845452085,"complete":true},{"date":"2025-01-01","close":3353.504150390625,"adjusted":3353.504150390625,"volume":14195410493,"complete":true},{"date":"2025-01-02","close":3451.392578125,"adjusted":3451.392578125,"volume":22243574698,"complete":true},{"date":"2025-01-03","close":3605.009765625,"adjusted":3605.009765625,"volume":21877299255,"complete":true},{"date":"2025-01-04","close":3657.706787109375,"adjusted":3657.706787109375,"volume":16060610759,"complete":true},{"date":"2025-01-05","close":3634.103759765625,"adjusted":3634.103759765625,"volume":12830306908,"complete":true},{"date":"2025-01-06","close":3688.611328125,"adjusted":3688.611328125,"volume":23973574043,"complete":true},{"date":"2025-01-07","close":3381.577392578125,"adjusted":3381.577392578125,"volume":32235312545,"complete":true},{"date":"2025-01-08","close":3326.329345703125,"adjusted":3326.329345703125,"volume":34337730882,"complete":true},{"date":"2025-01-09","close":3219.4306640625,"adjusted":3219.4306640625,"volume":28815726276,"complete":true},{"date":"2025-01-10","close":3267.489990234375,"adjusted":3267.489990234375,"volume":26503845190,"complete":true},{"date":"2025-01-11","close":3282.2177734375,"adjusted":3282.2177734375,"volume":11772144561,"complete":true},{"date":"2025-01-12","close":3265.951171875,"adjusted":3265.951171875,"volume":11647743556,"complete":true},{"date":"2025-01-13","close":3135.499755859375,"adjusted":3135.499755859375,"volume":39911742769,"complete":true},{"date":"2025-01-14","close":3223.6845703125,"adjusted":3223.6845703125,"volume":22847737224,"complete":true},{"date":"2025-01-15","close":3450.53759765625,"adjusted":3450.53759765625,"volume":25991614661,"complete":true},{"date":"2025-01-16","close":3308.34521484375,"adjusted":3308.34521484375,"volume":26395516475,"complete":true},{"date":"2025-01-17","close":3474.107177734375,"adjusted":3474.107177734375,"volume":28200207229,"complete":true},{"date":"2025-01-18","close":3305.78955078125,"adjusted":3305.78955078125,"volume":32420094038,"complete":true},{"date":"2025-01-19","close":3208.96435546875,"adjusted":3208.96435546875,"volume":57242875399,"complete":true},{"date":"2025-01-20","close":3278.035400390625,"adjusted":3278.035400390625,"volume":52383187336,"complete":true},{"date":"2025-01-21","close":3327.40625,"adjusted":3327.40625,"volume":32804001146,"complete":true},{"date":"2025-01-22","close":3240.224609375,"adjusted":3240.224609375,"volume":22171220981,"complete":true},{"date":"2025-01-23","close":3334.714111328125,"adjusted":3334.714111328125,"volume":32419520084,"complete":true},{"date":"2025-01-24","close":3309.554931640625,"adjusted":3309.554931640625,"volume":25578325671,"complete":true},{"date":"2025-01-25","close":3317.26953125,"adjusted":3317.26953125,"volume":13744316078,"complete":true},{"date":"2025-01-26","close":3236.13427734375,"adjusted":3236.13427734375,"volume":14471528757,"complete":true},{"date":"2025-01-27","close":3178.92041015625,"adjusted":3178.92041015625,"volume":39412486482,"complete":true},{"date":"2025-01-28","close":3077.112548828125,"adjusted":3077.112548828125,"volume":20718206194,"complete":true},{"date":"2025-01-29","close":3112.9990234375,"adjusted":3112.9990234375,"volume":22727786058,"complete":true},{"date":"2025-01-30","close":3247.780029296875,"adjusted":3247.780029296875,"volume":19958405782,"complete":true},{"date":"2025-01-31","close":3298.26513671875,"adjusted":3298.26513671875,"volume":30128115902,"complete":true},{"date":"2025-02-01","close":3118.32861328125,"adjusted":3118.32861328125,"volume":19917507079,"complete":true},{"date":"2025-02-02","close":2868.69287109375,"adjusted":2868.69287109375,"volume":42060930305,"complete":true},{"date":"2025-02-03","close":2884.566650390625,"adjusted":2884.566650390625,"volume":92453553253,"complete":true},{"date":"2025-02-04","close":2735.05126953125,"adjusted":2735.05126953125,"volume":48795275985,"complete":true},{"date":"2025-02-05","close":2787.779052734375,"adjusted":2787.779052734375,"volume":31960764447,"complete":true},{"date":"2025-02-06","close":2688.40087890625,"adjusted":2688.40087890625,"volume":29500645692,"complete":true},{"date":"2025-02-07","close":2622.211181640625,"adjusted":2622.211181640625,"volume":29526663418,"complete":true},{"date":"2025-02-08","close":2632.308349609375,"adjusted":2632.308349609375,"volume":17059263074,"complete":true},{"date":"2025-02-09","close":2628.72119140625,"adjusted":2628.72119140625,"volume":17517088276,"complete":true},{"date":"2025-02-10","close":2661.166748046875,"adjusted":2661.166748046875,"volume":19414208113,"complete":true},{"date":"2025-02-11","close":2602.781982421875,"adjusted":2602.781982421875,"volume":21156550492,"complete":true},{"date":"2025-02-12","close":2736.902099609375,"adjusted":2736.902099609375,"volume":26919387954,"complete":true},{"date":"2025-02-13","close":2675.902587890625,"adjusted":2675.902587890625,"volume":19481004625,"complete":true},{"date":"2025-02-14","close":2726.091552734375,"adjusted":2726.091552734375,"volume":17732289901,"complete":true},{"date":"2025-02-15","close":2693.559814453125,"adjusted":2693.559814453125,"volume":10803019357,"complete":true},{"date":"2025-02-16","close":2663.31591796875,"adjusted":2663.31591796875,"volume":10593602117,"complete":true},{"date":"2025-02-17","close":2743.19970703125,"adjusted":2743.19970703125,"volume":24170425078,"complete":true},{"date":"2025-02-18","close":2669.3388671875,"adjusted":2669.3388671875,"volume":23004152928,"complete":true},{"date":"2025-02-19","close":2715.77099609375,"adjusted":2715.77099609375,"volume":15272401903,"complete":true},{"date":"2025-02-20","close":2740.386474609375,"adjusted":2740.386474609375,"volume":15917259320,"complete":true},{"date":"2025-02-21","close":2659.655517578125,"adjusted":2659.655517578125,"volume":31441524621,"complete":true},{"date":"2025-02-22","close":2764.029296875,"adjusted":2764.029296875,"volume":16403164397,"complete":true},{"date":"2025-02-23","close":2821.310302734375,"adjusted":2821.310302734375,"volume":20493767269,"complete":true},{"date":"2025-02-24","close":2513.8212890625,"adjusted":2513.8212890625,"volume":29127380459,"complete":true},{"date":"2025-02-25","close":2493.592529296875,"adjusted":2493.592529296875,"volume":40044790246,"complete":true},{"date":"2025-02-26","close":2331.45263671875,"adjusted":2331.45263671875,"volume":28815111323,"complete":true},{"date":"2025-02-27","close":2305.484375,"adjusted":2305.484375,"volume":24286213447,"complete":true},{"date":"2025-02-28","close":2237.9052734375,"adjusted":2237.9052734375,"volume":35737904667,"complete":true},{"date":"2025-03-01","close":2216.643310546875,"adjusted":2216.643310546875,"volume":16135258239,"complete":true},{"date":"2025-03-02","close":2519.694580078125,"adjusted":2519.694580078125,"volume":34854193845,"complete":true},{"date":"2025-03-03","close":2145.573974609375,"adjusted":2145.573974609375,"volume":31473561910,"complete":true},{"date":"2025-03-04","close":2170.01513671875,"adjusted":2170.01513671875,"volume":33935738380,"complete":true},{"date":"2025-03-05","close":2241.977294921875,"adjusted":2241.977294921875,"volume":22105432727,"complete":true},{"date":"2025-03-06","close":2202.476806640625,"adjusted":2202.476806640625,"volume":18509069102,"complete":true},{"date":"2025-03-07","close":2138.987548828125,"adjusted":2138.987548828125,"volume":22425792863,"complete":true},{"date":"2025-03-08","close":2201.51025390625,"adjusted":2201.51025390625,"volume":10533204814,"complete":true},{"date":"2025-03-09","close":2015.5091552734375,"adjusted":2015.5091552734375,"volume":16103964994,"complete":true},{"date":"2025-03-10","close":1861.1513671875,"adjusted":1861.1513671875,"volume":35005066442,"complete":true},{"date":"2025-03-11","close":1919.844970703125,"adjusted":1919.844970703125,"volume":30898385863,"complete":true},{"date":"2025-03-12","close":1908.982666015625,"adjusted":1908.982666015625,"volume":22898872951,"complete":true},{"date":"2025-03-13","close":1862.9696044921875,"adjusted":1862.9696044921875,"volume":17977225564,"complete":true},{"date":"2025-03-14","close":1909.467529296875,"adjusted":1909.467529296875,"volume":12122715282,"complete":true},{"date":"2025-03-15","close":1937.3946533203125,"adjusted":1937.3946533203125,"volume":6456484591,"complete":true},{"date":"2025-03-16","close":1887.43505859375,"adjusted":1887.43505859375,"volume":9292997638,"complete":true},{"date":"2025-03-17","close":1927.0029296875,"adjusted":1927.0029296875,"volume":10436892087,"complete":true},{"date":"2025-03-18","close":1932.54345703125,"adjusted":1932.54345703125,"volume":10170844746,"complete":true},{"date":"2025-03-19","close":2057.7490234375,"adjusted":2057.7490234375,"volume":20065206266,"complete":true},{"date":"2025-03-20","close":1982.099853515625,"adjusted":1982.099853515625,"volume":13217865782,"complete":true},{"date":"2025-03-21","close":1964.8475341796875,"adjusted":1964.8475341796875,"volume":9708125480,"complete":true},{"date":"2025-03-22","close":1980.037841796875,"adjusted":1980.037841796875,"volume":6117036512,"complete":true},{"date":"2025-03-23","close":2005.2991943359375,"adjusted":2005.2991943359375,"volume":7522339707,"complete":true},{"date":"2025-03-24","close":2077.47900390625,"adjusted":2077.47900390625,"volume":14044912402,"complete":true},{"date":"2025-03-25","close":2067.76416015625,"adjusted":2067.76416015625,"volume":11735658914,"complete":true},{"date":"2025-03-26","close":2009.1893310546875,"adjusted":2009.1893310546875,"volume":13178523590,"complete":true},{"date":"2025-03-27","close":2002.357421875,"adjusted":2002.357421875,"volume":11593274543,"complete":true},{"date":"2025-03-28","close":1895.5029296875,"adjusted":1895.5029296875,"volume":18160526498,"complete":true},{"date":"2025-03-29","close":1827.3203125,"adjusted":1827.3203125,"volume":12194771785,"complete":true},{"date":"2025-03-30","close":1806.2186279296875,"adjusted":1806.2186279296875,"volume":9854857162,"complete":true},{"date":"2025-03-31","close":1823.47998046875,"adjusted":1823.47998046875,"volume":15765030938,"complete":true},{"date":"2025-04-01","close":1905.491455078125,"adjusted":1905.491455078125,"volume":15001220420,"complete":true},{"date":"2025-04-02","close":1795.313232421875,"adjusted":1795.313232421875,"volume":22593742104,"complete":true},{"date":"2025-04-03","close":1815.63720703125,"adjusted":1815.63720703125,"volume":16450974373,"complete":true},{"date":"2025-04-04","close":1815.335205078125,"adjusted":1815.335205078125,"volume":18061720814,"complete":true},{"date":"2025-04-05","close":1805.9732666015625,"adjusted":1805.9732666015625,"volume":6374712479,"complete":true},{"date":"2025-04-06","close":1576.72802734375,"adjusted":1576.72802734375,"volume":22154445576,"complete":true},{"date":"2025-04-07","close":1555.240966796875,"adjusted":1555.240966796875,"volume":46073959047,"complete":true},{"date":"2025-04-08","close":1472.5531005859375,"adjusted":1472.5531005859375,"volume":21315312919,"complete":true},{"date":"2025-04-09","close":1668.0400390625,"adjusted":1668.0400390625,"volume":39252195855,"complete":true},{"date":"2025-04-10","close":1522.518798828125,"adjusted":1522.518798828125,"volume":21379604307,"complete":true},{"date":"2025-04-11","close":1567.1497802734375,"adjusted":1567.1497802734375,"volume":14871838813,"complete":true},{"date":"2025-04-12","close":1643.528564453125,"adjusted":1643.528564453125,"volume":12110995013,"complete":true},{"date":"2025-04-13","close":1596.685791015625,"adjusted":1596.685791015625,"volume":13909890792,"complete":true},{"date":"2025-04-14","close":1622.7698974609375,"adjusted":1622.7698974609375,"volume":16518325094,"complete":true},{"date":"2025-04-15","close":1588.6324462890625,"adjusted":1588.6324462890625,"volume":13175452875,"complete":true},{"date":"2025-04-16","close":1578.1053466796875,"adjusted":1578.1053466796875,"volume":15339621551,"complete":true},{"date":"2025-04-17","close":1582.54833984375,"adjusted":1582.54833984375,"volume":11312160796,"complete":true},{"date":"2025-04-18","close":1588.9246826171875,"adjusted":1588.9246826171875,"volume":7123507323,"complete":true},{"date":"2025-04-19","close":1612.9228515625,"adjusted":1612.9228515625,"volume":7168138700,"complete":true},{"date":"2025-04-20","close":1587.5142822265625,"adjusted":1587.5142822265625,"volume":7642784469,"complete":true},{"date":"2025-04-21","close":1579.7344970703125,"adjusted":1579.7344970703125,"volume":15403785611,"complete":true},{"date":"2025-04-22","close":1757.3316650390625,"adjusted":1757.3316650390625,"volume":23747917555,"complete":true},{"date":"2025-04-23","close":1796.104248046875,"adjusted":1796.104248046875,"volume":22904644756,"complete":true},{"date":"2025-04-24","close":1769.8316650390625,"adjusted":1769.8316650390625,"volume":15207402759,"complete":true},{"date":"2025-04-25","close":1786.634521484375,"adjusted":1786.634521484375,"volume":17459399281,"complete":true},{"date":"2025-04-26","close":1821.881103515625,"adjusted":1821.881103515625,"volume":11926379867,"complete":true},{"date":"2025-04-27","close":1792.864990234375,"adjusted":1792.864990234375,"volume":11321944113,"complete":true},{"date":"2025-04-28","close":1798.851806640625,"adjusted":1798.851806640625,"volume":17043640437,"complete":true},{"date":"2025-04-29","close":1799.1756591796875,"adjusted":1799.1756591796875,"volume":14734257744,"complete":true},{"date":"2025-04-30","close":1793.775390625,"adjusted":1793.775390625,"volume":14810431362,"complete":true},{"date":"2025-05-01","close":1839.2215576171875,"adjusted":1839.2215576171875,"volume":15861442721,"complete":true},{"date":"2025-05-02","close":1842.7078857421875,"adjusted":1842.7078857421875,"volume":13570171872,"complete":true},{"date":"2025-05-03","close":1833.8397216796875,"adjusted":1833.8397216796875,"volume":8344452620,"complete":true},{"date":"2025-05-04","close":1808.59423828125,"adjusted":1808.59423828125,"volume":8918979887,"complete":true},{"date":"2025-05-05","close":1819.697509765625,"adjusted":1819.697509765625,"volume":11389336489,"complete":true},{"date":"2025-05-06","close":1815.0875244140625,"adjusted":1815.0875244140625,"volume":13206516310,"complete":true},{"date":"2025-05-07","close":1811.606689453125,"adjusted":1811.606689453125,"volume":50540755039,"complete":true},{"date":"2025-05-08","close":2206.5146484375,"adjusted":2206.5146484375,"volume":37777245241,"complete":true},{"date":"2025-05-09","close":2345.50732421875,"adjusted":2345.50732421875,"volume":43766026875,"complete":true},{"date":"2025-05-10","close":2582.422607421875,"adjusted":2582.422607421875,"volume":30265913403,"complete":true},{"date":"2025-05-11","close":2510.23779296875,"adjusted":2510.23779296875,"volume":26496368543,"complete":true},{"date":"2025-05-12","close":2496.397705078125,"adjusted":2496.397705078125,"volume":32121858921,"complete":true},{"date":"2025-05-13","close":2680.129638671875,"adjusted":2680.129638671875,"volume":33528741590,"complete":true},{"date":"2025-05-14","close":2610.063232421875,"adjusted":2610.063232421875,"volume":26602676588,"complete":true},{"date":"2025-05-15","close":2546.85693359375,"adjusted":2546.85693359375,"volume":26637688883,"complete":true},{"date":"2025-05-16","close":2536.297607421875,"adjusted":2536.297607421875,"volume":21298907763,"complete":true},{"date":"2025-05-17","close":2475.75439453125,"adjusted":2475.75439453125,"volume":18830706230,"complete":true},{"date":"2025-05-18","close":2498.233642578125,"adjusted":2498.233642578125,"volume":25005164865,"complete":true},{"date":"2025-05-19","close":2529.166748046875,"adjusted":2529.166748046875,"volume":27351331811,"complete":true},{"date":"2025-05-20","close":2524.173095703125,"adjusted":2524.173095703125,"volume":23453322578,"complete":true},{"date":"2025-05-21","close":2552.34716796875,"adjusted":2552.34716796875,"volume":31952904125,"complete":true},{"date":"2025-05-22","close":2664.156982421875,"adjusted":2664.156982421875,"volume":26596978352,"complete":true},{"date":"2025-05-23","close":2526.44189453125,"adjusted":2526.44189453125,"volume":30536501878,"complete":true},{"date":"2025-05-24","close":2530.646240234375,"adjusted":2530.646240234375,"volume":11380899856,"complete":true},{"date":"2025-05-25","close":2551.763916015625,"adjusted":2551.763916015625,"volume":14556431364,"complete":true},{"date":"2025-05-26","close":2564.138427734375,"adjusted":2564.138427734375,"volume":14936610009,"complete":true},{"date":"2025-05-27","close":2663.06982421875,"adjusted":2663.06982421875,"volume":26264200536,"complete":true},{"date":"2025-05-28","close":2682.212890625,"adjusted":2682.212890625,"volume":19087366068,"complete":true},{"date":"2025-05-29","close":2632.65478515625,"adjusted":2632.65478515625,"volume":27567479811,"complete":true},{"date":"2025-05-30","close":2529.943603515625,"adjusted":2529.943603515625,"volume":24599403943,"complete":true},{"date":"2025-05-31","close":2529.08740234375,"adjusted":2529.08740234375,"volume":13992843765,"complete":true},{"date":"2025-06-01","close":2536.266357421875,"adjusted":2536.266357421875,"volume":13287852482,"complete":true},{"date":"2025-06-02","close":2607.097412109375,"adjusted":2607.097412109375,"volume":16744168824,"complete":true},{"date":"2025-06-03","close":2593.2802734375,"adjusted":2593.2802734375,"volume":18291179016,"complete":true},{"date":"2025-06-04","close":2608.64306640625,"adjusted":2608.64306640625,"volume":18621211035,"complete":true},{"date":"2025-06-05","close":2416.28564453125,"adjusted":2416.28564453125,"volume":26194462737,"complete":true},{"date":"2025-06-06","close":2477.19482421875,"adjusted":2477.19482421875,"volume":19407449565,"complete":true},{"date":"2025-06-07","close":2526.50537109375,"adjusted":2526.50537109375,"volume":11664303387,"complete":true},{"date":"2025-06-08","close":2510.787109375,"adjusted":2510.787109375,"volume":12097170203,"complete":true},{"date":"2025-06-09","close":2681.51708984375,"adjusted":2681.51708984375,"volume":20605172560,"complete":true},{"date":"2025-06-10","close":2813.517578125,"adjusted":2813.517578125,"volume":35555755055,"complete":true},{"date":"2025-06-11","close":2773.529296875,"adjusted":2773.529296875,"volume":30705408054,"complete":true},{"date":"2025-06-12","close":2651.795166015625,"adjusted":2651.795166015625,"volume":25924959613,"complete":true},{"date":"2025-06-13","close":2579.486083984375,"adjusted":2579.486083984375,"volume":37986747138,"complete":true},{"date":"2025-06-14","close":2533.444091796875,"adjusted":2533.444091796875,"volume":14285000473,"complete":true},{"date":"2025-06-15","close":2546.837158203125,"adjusted":2546.837158203125,"volume":13961893828,"complete":true},{"date":"2025-06-16","close":2540.60498046875,"adjusted":2540.60498046875,"volume":22792449577,"complete":true},{"date":"2025-06-17","close":2510.761474609375,"adjusted":2510.761474609375,"volume":25653232897,"complete":true},{"date":"2025-06-18","close":2524.301513671875,"adjusted":2524.301513671875,"volume":19873957905,"complete":true},{"date":"2025-06-19","close":2521.653564453125,"adjusted":2521.653564453125,"volume":12782730709,"complete":true},{"date":"2025-06-20","close":2407.30419921875,"adjusted":2407.30419921875,"volume":22592586688,"complete":true},{"date":"2025-06-21","close":2300.49560546875,"adjusted":2300.49560546875,"volume":16108791762,"complete":true},{"date":"2025-06-22","close":2228.213134765625,"adjusted":2228.213134765625,"volume":28458151601,"complete":true},{"date":"2025-06-23","close":2421.824951171875,"adjusted":2421.824951171875,"volume":26247439429,"complete":true},{"date":"2025-06-24","close":2448.0087890625,"adjusted":2448.0087890625,"volume":19539047009,"complete":true},{"date":"2025-06-25","close":2419.310302734375,"adjusted":2419.310302734375,"volume":17158118625,"complete":true},{"date":"2025-06-26","close":2416.146728515625,"adjusted":2416.146728515625,"volume":18300413888,"complete":true},{"date":"2025-06-27","close":2423.866943359375,"adjusted":2423.866943359375,"volume":15309834970,"complete":true},{"date":"2025-06-28","close":2437.109375,"adjusted":2437.109375,"volume":8273074809,"complete":true},{"date":"2025-06-29","close":2500.9599609375,"adjusted":2500.9599609375,"volume":12500580479,"complete":true},{"date":"2025-06-30","close":2486.46435546875,"adjusted":2486.46435546875,"volume":16859727663,"complete":true},{"date":"2025-07-01","close":2405.792724609375,"adjusted":2405.792724609375,"volume":15025451796,"complete":true},{"date":"2025-07-02","close":2571.33544921875,"adjusted":2571.33544921875,"volume":22792512025,"complete":true},{"date":"2025-07-03","close":2591.00732421875,"adjusted":2591.00732421875,"volume":20873559425,"complete":true},{"date":"2025-07-04","close":2508.518310546875,"adjusted":2508.518310546875,"volume":17222740209,"complete":true},{"date":"2025-07-05","close":2517.280029296875,"adjusted":2517.280029296875,"volume":9289382302,"complete":true},{"date":"2025-07-06","close":2571.236572265625,"adjusted":2571.236572265625,"volume":13190436110,"complete":true},{"date":"2025-07-07","close":2543.01318359375,"adjusted":2543.01318359375,"volume":18440266947,"complete":true},{"date":"2025-07-08","close":2615.505859375,"adjusted":2615.505859375,"volume":17537487206,"complete":true},{"date":"2025-07-09","close":2770.777587890625,"adjusted":2770.777587890625,"volume":27229452849,"complete":true},{"date":"2025-07-10","close":2954.84521484375,"adjusted":2954.84521484375,"volume":33929201261,"complete":true},{"date":"2025-07-11","close":2957.88623046875,"adjusted":2957.88623046875,"volume":36226558863,"complete":true},{"date":"2025-07-12","close":2942.91162109375,"adjusted":2942.91162109375,"volume":16317198254,"complete":true},{"date":"2025-07-13","close":2973.35888671875,"adjusted":2973.35888671875,"volume":17361753131,"complete":true},{"date":"2025-07-14","close":3013.350830078125,"adjusted":3013.350830078125,"volume":36349290556,"complete":true},{"date":"2025-07-15","close":3139.8896484375,"adjusted":3139.8896484375,"volume":39013656112,"complete":true},{"date":"2025-07-16","close":3371.5068359375,"adjusted":3371.5068359375,"volume":46771354461,"complete":true},{"date":"2025-07-17","close":3476.784423828125,"adjusted":3476.784423828125,"volume":47532846793,"complete":true},{"date":"2025-07-18","close":3549.016357421875,"adjusted":3549.016357421875,"volume":59198465810,"complete":true},{"date":"2025-07-19","close":3595.273681640625,"adjusted":3595.273681640625,"volume":26031719746,"complete":true},{"date":"2025-07-20","close":3759.471435546875,"adjusted":3759.471435546875,"volume":44600451066,"complete":true},{"date":"2025-07-21","close":3763.371337890625,"adjusted":3763.371337890625,"volume":42611467663,"complete":true},{"date":"2025-07-22","close":3749.1455078125,"adjusted":3749.1455078125,"volume":45248868820,"complete":true},{"date":"2025-07-23","close":3629.70361328125,"adjusted":3629.70361328125,"volume":41283228953,"complete":true},{"date":"2025-07-24","close":3708.005615234375,"adjusted":3708.005615234375,"volume":40377960354,"complete":true},{"date":"2025-07-25","close":3727.266845703125,"adjusted":3727.266845703125,"volume":42264509577,"complete":true},{"date":"2025-07-26","close":3741.39599609375,"adjusted":3741.39599609375,"volume":24635287361,"complete":true},{"date":"2025-07-27","close":3875.24658203125,"adjusted":3875.24658203125,"volume":28897450394,"complete":true},{"date":"2025-07-28","close":3787.42578125,"adjusted":3787.42578125,"volume":35831336149,"complete":true},{"date":"2025-07-29","close":3793.454833984375,"adjusted":3793.454833984375,"volume":35540435995,"complete":true},{"date":"2025-07-30","close":3808.20166015625,"adjusted":3808.20166015625,"volume":34392494235,"complete":true},{"date":"2025-07-31","close":3696.707763671875,"adjusted":3696.707763671875,"volume":32839839444,"complete":true},{"date":"2025-08-01","close":3488.365966796875,"adjusted":3488.365966796875,"volume":46261558200,"complete":true},{"date":"2025-08-02","close":3392.7412109375,"adjusted":3392.7412109375,"volume":30165065282,"complete":true},{"date":"2025-08-03","close":3497.379150390625,"adjusted":3497.379150390625,"volume":19363593865,"complete":true},{"date":"2025-08-04","close":3718.986083984375,"adjusted":3718.986083984375,"volume":30905749658,"complete":true},{"date":"2025-08-05","close":3611.8994140625,"adjusted":3611.8994140625,"volume":32778742296,"complete":true},{"date":"2025-08-06","close":3683.920654296875,"adjusted":3683.920654296875,"volume":26924415763,"complete":true},{"date":"2025-08-07","close":3914.325927734375,"adjusted":3914.325927734375,"volume":38627826066,"complete":true},{"date":"2025-08-08","close":4009.848876953125,"adjusted":4009.848876953125,"volume":45460293892,"complete":true},{"date":"2025-08-09","close":4263.59912109375,"adjusted":4263.59912109375,"volume":45279715746,"complete":true},{"date":"2025-08-10","close":4254.2177734375,"adjusted":4254.2177734375,"volume":36173931367,"complete":true},{"date":"2025-08-11","close":4226.966796875,"adjusted":4226.966796875,"volume":49989853803,"complete":true},{"date":"2025-08-12","close":4590.9248046875,"adjusted":4590.9248046875,"volume":57237189036,"complete":true},{"date":"2025-08-13","close":4756.27587890625,"adjusted":4756.27587890625,"volume":62550014642,"complete":true},{"date":"2025-08-14","close":4548.16650390625,"adjusted":4548.16650390625,"volume":75681632806,"complete":true},{"date":"2025-08-15","close":4439.98876953125,"adjusted":4439.98876953125,"volume":55445715824,"complete":true},{"date":"2025-08-16","close":4426.18017578125,"adjusted":4426.18017578125,"volume":26816931514,"complete":true},{"date":"2025-08-17","close":4473.271484375,"adjusted":4473.271484375,"volume":31348101438,"complete":true},{"date":"2025-08-18","close":4312.5048828125,"adjusted":4312.5048828125,"volume":53518423360,"complete":true},{"date":"2025-08-19","close":4073.464111328125,"adjusted":4073.464111328125,"volume":50440367102,"complete":true},{"date":"2025-08-20","close":4334.50048828125,"adjusted":4334.50048828125,"volume":49577862965,"complete":true},{"date":"2025-08-21","close":4223.2099609375,"adjusted":4223.2099609375,"volume":33618359942,"complete":true},{"date":"2025-08-22","close":4831.3486328125,"adjusted":4831.3486328125,"volume":75965521535,"complete":true},{"date":"2025-08-23","close":4776.09033203125,"adjusted":4776.09033203125,"volume":36503623278,"complete":true},{"date":"2025-08-24","close":4779.6474609375,"adjusted":4779.6474609375,"volume":52405003873,"complete":true},{"date":"2025-08-25","close":4372.98779296875,"adjusted":4372.98779296875,"volume":63936163545,"complete":true},{"date":"2025-08-26","close":4600.4267578125,"adjusted":4600.4267578125,"volume":53829747706,"complete":true},{"date":"2025-08-27","close":4503.39306640625,"adjusted":4503.39306640625,"volume":43509902322,"complete":true},{"date":"2025-08-28","close":4507.177734375,"adjusted":4507.177734375,"volume":36045274078,"complete":true},{"date":"2025-08-29","close":4360.15283203125,"adjusted":4360.15283203125,"volume":46899991962,"complete":true},{"date":"2025-08-30","close":4374.1533203125,"adjusted":4374.1533203125,"volume":25883112278,"complete":true},{"date":"2025-08-31","close":4390.01904296875,"adjusted":4390.01904296875,"volume":26683044984,"complete":true},{"date":"2025-09-01","close":4314.47021484375,"adjusted":4314.47021484375,"volume":37530746508,"complete":true},{"date":"2025-09-02","close":4325.36572265625,"adjusted":4325.36572265625,"volume":39884692334,"complete":true},{"date":"2025-09-03","close":4450.38916015625,"adjusted":4450.38916015625,"volume":35260873497,"complete":true},{"date":"2025-09-04","close":4298.744140625,"adjusted":4298.744140625,"volume":34919798552,"complete":true},{"date":"2025-09-05","close":4306.98876953125,"adjusted":4306.98876953125,"volume":44163736676,"complete":true},{"date":"2025-09-06","close":4274.2421875,"adjusted":4274.2421875,"volume":18108246446,"complete":true},{"date":"2025-09-07","close":4305.34765625,"adjusted":4305.34765625,"volume":17426783536,"complete":true},{"date":"2025-09-08","close":4308.072265625,"adjusted":4308.072265625,"volume":32277142378,"complete":true},{"date":"2025-09-09","close":4309.04150390625,"adjusted":4309.04150390625,"volume":30703320925,"complete":true},{"date":"2025-09-10","close":4349.14599609375,"adjusted":4349.14599609375,"volume":39521365146,"complete":true},{"date":"2025-09-11","close":4461.2333984375,"adjusted":4461.2333984375,"volume":35959212991,"complete":true},{"date":"2025-09-12","close":4715.24609375,"adjusted":4715.24609375,"volume":43839753626,"complete":true},{"date":"2025-09-13","close":4668.1796875,"adjusted":4668.1796875,"volume":34843845977,"complete":true},{"date":"2025-09-14","close":4609.59765625,"adjusted":4609.59765625,"volume":28394160275,"complete":true},{"date":"2025-09-15","close":4526.8203125,"adjusted":4526.8203125,"volume":40224062009,"complete":true},{"date":"2025-09-16","close":4503.564453125,"adjusted":4503.564453125,"volume":32761501436,"complete":true},{"date":"2025-09-17","close":4592.7333984375,"adjusted":4592.7333984375,"volume":44120899417,"complete":true},{"date":"2025-09-18","close":4589.9189453125,"adjusted":4589.9189453125,"volume":33497259158,"complete":true},{"date":"2025-09-19","close":4470.9169921875,"adjusted":4470.9169921875,"volume":30352619653,"complete":true},{"date":"2025-09-20","close":4482.265625,"adjusted":4482.265625,"volume":18056494322,"complete":true},{"date":"2025-09-21","close":4451.3291015625,"adjusted":4451.3291015625,"volume":19330306133,"complete":true},{"date":"2025-09-22","close":4202.87744140625,"adjusted":4202.87744140625,"volume":58221334533,"complete":true},{"date":"2025-09-23","close":4165.50390625,"adjusted":4165.50390625,"volume":32460075911,"complete":true},{"date":"2025-09-24","close":4153.46923828125,"adjusted":4153.46923828125,"volume":33538388785,"complete":true},{"date":"2025-09-25","close":3868.333984375,"adjusted":3868.333984375,"volume":68963092031,"complete":true},{"date":"2025-09-26","close":4035.887939453125,"adjusted":4035.887939453125,"volume":47873508328,"complete":true},{"date":"2025-09-27","close":4018.658203125,"adjusted":4018.658203125,"volume":20382555776,"complete":true},{"date":"2025-09-28","close":4141.4765625,"adjusted":4141.4765625,"volume":24631307054,"complete":true},{"date":"2025-09-29","close":4217.341796875,"adjusted":4217.341796875,"volume":38560429932,"complete":true},{"date":"2025-09-30","close":4145.95751953125,"adjusted":4145.95751953125,"volume":37679153330,"complete":true},{"date":"2025-10-01","close":4351.1123046875,"adjusted":4351.1123046875,"volume":46161664723,"complete":true},{"date":"2025-10-02","close":4487.923828125,"adjusted":4487.923828125,"volume":48074066058,"complete":true},{"date":"2025-10-03","close":4514.87060546875,"adjusted":4514.87060546875,"volume":49603450230,"complete":true},{"date":"2025-10-04","close":4489.197265625,"adjusted":4489.197265625,"volume":21832270764,"complete":true},{"date":"2025-10-05","close":4515.4228515625,"adjusted":4515.4228515625,"volume":44880806324,"complete":true},{"date":"2025-10-06","close":4687.771484375,"adjusted":4687.771484375,"volume":44992456374,"complete":true},{"date":"2025-10-07","close":4451.15185546875,"adjusted":4451.15185546875,"volume":54879425294,"complete":true},{"date":"2025-10-08","close":4527.64794921875,"adjusted":4527.64794921875,"volume":40456628235,"complete":true},{"date":"2025-10-09","close":4369.1435546875,"adjusted":4369.1435546875,"volume":47903074596,"complete":true},{"date":"2025-10-10","close":3843.0087890625,"adjusted":3843.0087890625,"volume":97736621123,"complete":true},{"date":"2025-10-11","close":3750.611572265625,"adjusted":3750.611572265625,"volume":62475475938,"complete":true},{"date":"2025-10-12","close":4164.427734375,"adjusted":4164.427734375,"volume":61216174681,"complete":true},{"date":"2025-10-13","close":4245.4677734375,"adjusted":4245.4677734375,"volume":50253782420,"complete":true},{"date":"2025-10-14","close":4125.412109375,"adjusted":4125.412109375,"volume":67094148347,"complete":true},{"date":"2025-10-15","close":3987.45947265625,"adjusted":3987.45947265625,"volume":50462889453,"complete":true},{"date":"2025-10-16","close":3894.75439453125,"adjusted":3894.75439453125,"volume":49147390731,"complete":true},{"date":"2025-10-17","close":3832.558837890625,"adjusted":3832.558837890625,"volume":57404271888,"complete":true},{"date":"2025-10-18","close":3890.34619140625,"adjusted":3890.34619140625,"volume":23815676385,"complete":true},{"date":"2025-10-19","close":3984.649658203125,"adjusted":3984.649658203125,"volume":32870655221,"complete":true},{"date":"2025-10-20","close":3980.76025390625,"adjusted":3980.76025390625,"volume":40224612563,"complete":true},{"date":"2025-10-21","close":3876.76416015625,"adjusted":3876.76416015625,"volume":49960290350,"complete":true},{"date":"2025-10-22","close":3808.122314453125,"adjusted":3808.122314453125,"volume":46173305673,"complete":true},{"date":"2025-10-23","close":3856.0263671875,"adjusted":3856.0263671875,"volume":36361652714,"complete":true},{"date":"2025-10-24","close":3934.5673828125,"adjusted":3934.5673828125,"volume":34090708715,"complete":true},{"date":"2025-10-25","close":3953.470947265625,"adjusted":3953.470947265625,"volume":15245229017,"complete":true},{"date":"2025-10-26","close":4157.9892578125,"adjusted":4157.9892578125,"volume":29120786315,"complete":true},{"date":"2025-10-27","close":4120.1220703125,"adjusted":4120.1220703125,"volume":40271333201,"complete":true},{"date":"2025-10-28","close":3982.262451171875,"adjusted":3982.262451171875,"volume":39684155177,"complete":true},{"date":"2025-10-29","close":3903.35302734375,"adjusted":3903.35302734375,"volume":35255876156,"complete":true},{"date":"2025-10-30","close":3804.375244140625,"adjusted":3804.375244140625,"volume":39981939289,"complete":true},{"date":"2025-10-31","close":3847.080322265625,"adjusted":3847.080322265625,"volume":37800100395,"complete":true},{"date":"2025-11-01","close":3874.18798828125,"adjusted":3874.18798828125,"volume":17490279524,"complete":true},{"date":"2025-11-02","close":3911.063232421875,"adjusted":3911.063232421875,"volume":20479611654,"complete":true},{"date":"2025-11-03","close":3602.30810546875,"adjusted":3602.30810546875,"volume":53091469560,"complete":true},{"date":"2025-11-04","close":3292.574462890625,"adjusted":3292.574462890625,"volume":76827517773,"complete":true},{"date":"2025-11-05","close":3425.171142578125,"adjusted":3425.171142578125,"volume":46955882330,"complete":true},{"date":"2025-11-06","close":3312.2578125,"adjusted":3312.2578125,"volume":36731850433,"complete":true},{"date":"2025-11-07","close":3435.301025390625,"adjusted":3435.301025390625,"volume":42609994022,"complete":true},{"date":"2025-11-08","close":3400.3759765625,"adjusted":3400.3759765625,"volume":23613870398,"complete":true},{"date":"2025-11-09","close":3582.621337890625,"adjusted":3582.621337890625,"volume":28821543888,"complete":true},{"date":"2025-11-10","close":3568.4599609375,"adjusted":3568.4599609375,"volume":35638045619,"complete":true},{"date":"2025-11-11","close":3415.2822265625,"adjusted":3415.2822265625,"volume":39734688531,"complete":true},{"date":"2025-11-12","close":3413.09423828125,"adjusted":3413.09423828125,"volume":34898956623,"complete":true},{"date":"2025-11-13","close":3232.757080078125,"adjusted":3232.757080078125,"volume":50283416669,"complete":true},{"date":"2025-11-14","close":3103.78564453125,"adjusted":3103.78564453125,"volume":47003809463,"complete":true},{"date":"2025-11-15","close":3166.63134765625,"adjusted":3166.63134765625,"volume":19932940649,"complete":true},{"date":"2025-11-16","close":3092.847412109375,"adjusted":3092.847412109375,"volume":30987886524,"complete":true},{"date":"2025-11-17","close":3024.538818359375,"adjusted":3024.538818359375,"volume":41026793235,"complete":true},{"date":"2025-11-18","close":3122.97900390625,"adjusted":3122.97900390625,"volume":41581494270,"complete":true},{"date":"2025-11-19","close":3023.07080078125,"adjusted":3023.07080078125,"volume":40229739844,"complete":true},{"date":"2025-11-20","close":2831.777587890625,"adjusted":2831.777587890625,"volume":43917885207,"complete":true},{"date":"2025-11-21","close":2765.69921875,"adjusted":2765.69921875,"volume":51476486049,"complete":true},{"date":"2025-11-22","close":2767.607421875,"adjusted":2767.607421875,"volume":15408928941,"complete":true},{"date":"2025-11-23","close":2801.676025390625,"adjusted":2801.676025390625,"volume":20358404499,"complete":true},{"date":"2025-11-24","close":2952.71337890625,"adjusted":2952.71337890625,"volume":32491657389,"complete":true},{"date":"2025-11-25","close":2957.936279296875,"adjusted":2957.936279296875,"volume":23336017779,"complete":true},{"date":"2025-11-26","close":3027.81201171875,"adjusted":3027.81201171875,"volume":21433162961,"complete":true},{"date":"2025-11-27","close":3014.542236328125,"adjusted":3014.542236328125,"volume":16972780500,"complete":true},{"date":"2025-11-28","close":3032.304443359375,"adjusted":3032.304443359375,"volume":20659958964,"complete":true},{"date":"2025-11-29","close":2991.685302734375,"adjusted":2991.685302734375,"volume":12775481230,"complete":true},{"date":"2025-11-30","close":2992.112548828125,"adjusted":2992.112548828125,"volume":11530446514,"complete":true},{"date":"2025-12-01","close":2800.18896484375,"adjusted":2800.18896484375,"volume":36679598313,"complete":true},{"date":"2025-12-02","close":2997.939697265625,"adjusted":2997.939697265625,"volume":26593645111,"complete":true},{"date":"2025-12-03","close":3191.57177734375,"adjusted":3191.57177734375,"volume":29949301036,"complete":true},{"date":"2025-12-04","close":3134.31640625,"adjusted":3134.31640625,"volume":27434991113,"complete":true},{"date":"2025-12-05","close":3024.432861328125,"adjusted":3024.432861328125,"volume":28000268228,"complete":true},{"date":"2025-12-06","close":3040.207763671875,"adjusted":3040.207763671875,"volume":10962819760,"complete":true},{"date":"2025-12-07","close":3061.3017578125,"adjusted":3061.3017578125,"volume":20383496376,"complete":true},{"date":"2025-12-08","close":3125.197998046875,"adjusted":3125.197998046875,"volume":25262165670,"complete":true},{"date":"2025-12-09","close":3321.114990234375,"adjusted":3321.114990234375,"volume":32012553374,"complete":true},{"date":"2025-12-10","close":3325.39013671875,"adjusted":3325.39013671875,"volume":30694387989,"complete":true},{"date":"2025-12-11","close":3237.056884765625,"adjusted":3237.056884765625,"volume":29066243707,"complete":true},{"date":"2025-12-12","close":3084.172607421875,"adjusted":3084.172607421875,"volume":24391003174,"complete":true},{"date":"2025-12-13","close":3116.6953125,"adjusted":3116.6953125,"volume":9916869400,"complete":true},{"date":"2025-12-14","close":3060.5947265625,"adjusted":3060.5947265625,"volume":15619543350,"complete":true},{"date":"2025-12-15","close":2964.18310546875,"adjusted":2964.18310546875,"volume":28765976892,"complete":true},{"date":"2025-12-16","close":2964.180908203125,"adjusted":2964.180908203125,"volume":22709189818,"complete":true},{"date":"2025-12-17","close":2831.403564453125,"adjusted":2831.403564453125,"volume":26159825528,"complete":true},{"date":"2025-12-18","close":2827.069091796875,"adjusted":2827.069091796875,"volume":29194181349,"complete":true},{"date":"2025-12-19","close":2977.970703125,"adjusted":2977.970703125,"volume":27870687989,"complete":true},{"date":"2025-12-20","close":2977.58251953125,"adjusted":2977.58251953125,"volume":7612418215,"complete":true},{"date":"2025-12-21","close":3001.61376953125,"adjusted":3001.61376953125,"volume":11178096676,"complete":true},{"date":"2025-12-22","close":3006.07373046875,"adjusted":3006.07373046875,"volume":20342034264,"complete":true},{"date":"2025-12-23","close":2963.3740234375,"adjusted":2963.3740234375,"volume":21453213168,"complete":true},{"date":"2025-12-24","close":2945.590576171875,"adjusted":2945.590576171875,"volume":13984770325,"complete":true},{"date":"2025-12-25","close":2903.57958984375,"adjusted":2903.57958984375,"volume":11828871179,"complete":true},{"date":"2025-12-26","close":2925.74560546875,"adjusted":2925.74560546875,"volume":18562196049,"complete":true},{"date":"2025-12-27","close":2947.998291015625,"adjusted":2947.998291015625,"volume":7378783299,"complete":true},{"date":"2025-12-28","close":2948.568115234375,"adjusted":2948.568115234375,"volume":9227601389,"complete":true},{"date":"2025-12-29","close":2934.538330078125,"adjusted":2934.538330078125,"volume":25957694515,"complete":true},{"date":"2025-12-30","close":2971.416748046875,"adjusted":2971.416748046875,"volume":18816704381,"complete":true},{"date":"2025-12-31","close":2967.03759765625,"adjusted":2967.03759765625,"volume":16451891101,"complete":true},{"date":"2026-01-01","close":3000.394287109375,"adjusted":3000.394287109375,"volume":10268796662,"complete":true},{"date":"2026-01-02","close":3124.422607421875,"adjusted":3124.422607421875,"volume":25242778003,"complete":true},{"date":"2026-01-03","close":3125.91748046875,"adjusted":3125.91748046875,"volume":11460707919,"complete":true},{"date":"2026-01-04","close":3140.71044921875,"adjusted":3140.71044921875,"volume":13890479323,"complete":true},{"date":"2026-01-05","close":3226.13037109375,"adjusted":3226.13037109375,"volume":27211995956,"complete":true},{"date":"2026-01-06","close":3295.94677734375,"adjusted":3295.94677734375,"volume":27853981622,"complete":true},{"date":"2026-01-07","close":3166.843994140625,"adjusted":3166.843994140625,"volume":22665982583,"complete":true},{"date":"2026-01-08","close":3104.382568359375,"adjusted":3104.382568359375,"volume":22760237888,"complete":true},{"date":"2026-01-09","close":3083.047119140625,"adjusted":3083.047119140625,"volume":18879517395,"complete":true},{"date":"2026-01-10","close":3082.39599609375,"adjusted":3082.39599609375,"volume":6960662969,"complete":true},{"date":"2026-01-11","close":3118.88525390625,"adjusted":3118.88525390625,"volume":10497219711,"complete":true},{"date":"2026-01-12","close":3092.3251953125,"adjusted":3092.3251953125,"volume":21152711365,"complete":true},{"date":"2026-01-13","close":3322.095458984375,"adjusted":3322.095458984375,"volume":27237310134,"complete":true},{"date":"2026-01-14","close":3354.72265625,"adjusted":3354.72265625,"volume":33926411912,"complete":true},{"date":"2026-01-15","close":3317.101318359375,"adjusted":3317.101318359375,"volume":27598686935,"complete":true},{"date":"2026-01-16","close":3295.482177734375,"adjusted":3295.482177734375,"volume":22732887284,"complete":true},{"date":"2026-01-17","close":3308.8642578125,"adjusted":3308.8642578125,"volume":11206492253,"complete":true},{"date":"2026-01-18","close":3281.15771484375,"adjusted":3281.15771484375,"volume":13557863288,"complete":true},{"date":"2026-01-19","close":3186.62109375,"adjusted":3186.62109375,"volume":27956112545,"complete":true},{"date":"2026-01-20","close":2935.605712890625,"adjusted":2935.605712890625,"volume":32985301273,"complete":true},{"date":"2026-01-21","close":2978.901123046875,"adjusted":2978.901123046875,"volume":35797876195,"complete":true},{"date":"2026-01-22","close":2949.63330078125,"adjusted":2949.63330078125,"volume":21993593333,"complete":true},{"date":"2026-01-23","close":2953.25634765625,"adjusted":2953.25634765625,"volume":22417700837,"complete":true},{"date":"2026-01-24","close":2948.74072265625,"adjusted":2948.74072265625,"volume":8198666763,"complete":true},{"date":"2026-01-25","close":2815.90234375,"adjusted":2815.90234375,"volume":22414089670,"complete":true},{"date":"2026-01-26","close":2926.45703125,"adjusted":2926.45703125,"volume":29668620102,"complete":true},{"date":"2026-01-27","close":3022.2109375,"adjusted":3022.2109375,"volume":27976005223,"complete":true},{"date":"2026-01-28","close":3006.607421875,"adjusted":3006.607421875,"volume":21751566455,"complete":true},{"date":"2026-01-29","close":2818.232666015625,"adjusted":2818.232666015625,"volume":37487198041,"complete":true},{"date":"2026-01-30","close":2702.375244140625,"adjusted":2702.375244140625,"volume":41877689970,"complete":true},{"date":"2026-01-31","close":2445.091796875,"adjusted":2445.091796875,"volume":47569532203,"complete":true},{"date":"2026-02-01","close":2267.96484375,"adjusted":2267.96484375,"volume":40358630560,"complete":true},{"date":"2026-02-02","close":2344.356689453125,"adjusted":2344.356689453125,"volume":48844346396,"complete":true},{"date":"2026-02-03","close":2227.558837890625,"adjusted":2227.558837890625,"volume":47906083919,"complete":true},{"date":"2026-02-04","close":2143.504150390625,"adjusted":2143.504150390625,"volume":45219604814,"complete":true},{"date":"2026-02-05","close":1821.68310546875,"adjusted":1821.68310546875,"volume":60381662655,"complete":true},{"date":"2026-02-06","close":2063.386962890625,"adjusted":2063.386962890625,"volume":64998454203,"complete":true},{"date":"2026-02-07","close":2090.54931640625,"adjusted":2090.54931640625,"volume":41145430304,"complete":true},{"date":"2026-02-08","close":2088.762939453125,"adjusted":2088.762939453125,"volume":19541713443,"complete":true},{"date":"2026-02-09","close":2103.567626953125,"adjusted":2103.567626953125,"volume":26750982266,"complete":true},{"date":"2026-02-10","close":2019.4974365234375,"adjusted":2019.4974365234375,"volume":23267337087,"complete":true},{"date":"2026-02-11","close":1940.621337890625,"adjusted":1940.621337890625,"volume":23922680362,"complete":true},{"date":"2026-02-12","close":1946.940673828125,"adjusted":1946.940673828125,"volume":20106364835,"complete":true},{"date":"2026-02-13","close":2048.52734375,"adjusted":2048.52734375,"volume":20412430639,"complete":true},{"date":"2026-02-14","close":2086.009765625,"adjusted":2086.009765625,"volume":16925555543,"complete":true},{"date":"2026-02-15","close":1966.04296875,"adjusted":1966.04296875,"volume":31030538835,"complete":true},{"date":"2026-02-16","close":1997.917724609375,"adjusted":1997.917724609375,"volume":19219250473,"complete":true},{"date":"2026-02-17","close":1992.1943359375,"adjusted":1992.1943359375,"volume":20929890501,"complete":true},{"date":"2026-02-18","close":1953.97412109375,"adjusted":1953.97412109375,"volume":20187307041,"complete":true},{"date":"2026-02-19","close":1948.2010498046875,"adjusted":1948.2010498046875,"volume":17380103826,"complete":true},{"date":"2026-02-20","close":1969.0223388671875,"adjusted":1969.0223388671875,"volume":21682976627,"complete":true},{"date":"2026-02-21","close":1973.7371826171875,"adjusted":1973.7371826171875,"volume":11561261802,"complete":true},{"date":"2026-02-22","close":1957.805908203125,"adjusted":1957.805908203125,"volume":9488829492,"complete":true},{"date":"2026-02-23","close":1855.5028076171875,"adjusted":1855.5028076171875,"volume":23731172668,"complete":true},{"date":"2026-02-24","close":1852.969482421875,"adjusted":1852.969482421875,"volume":18475122228,"complete":true},{"date":"2026-02-25","close":2054.6279296875,"adjusted":2054.6279296875,"volume":27717195805,"complete":true},{"date":"2026-02-26","close":2026.7926025390625,"adjusted":2026.7926025390625,"volume":23327720766,"complete":true},{"date":"2026-02-27","close":1930.7618408203125,"adjusted":1930.7618408203125,"volume":21136821039,"complete":true},{"date":"2026-02-28","close":1965.050537109375,"adjusted":1965.050537109375,"volume":21675923669,"complete":true},{"date":"2026-03-01","close":1939.066650390625,"adjusted":1939.066650390625,"volume":23649071468,"complete":true},{"date":"2026-03-02","close":2027.2689208984375,"adjusted":2027.2689208984375,"volume":26235436166,"complete":true},{"date":"2026-03-03","close":1982.7689208984375,"adjusted":1982.7689208984375,"volume":24100196312,"complete":true},{"date":"2026-03-04","close":2126.50537109375,"adjusted":2126.50537109375,"volume":33610946768,"complete":true},{"date":"2026-03-05","close":2071.60546875,"adjusted":2071.60546875,"volume":22383576284,"complete":true},{"date":"2026-03-06","close":1978.751220703125,"adjusted":1978.751220703125,"volume":19733648079,"complete":true},{"date":"2026-03-07","close":1969.4554443359375,"adjusted":1969.4554443359375,"volume":10236899078,"complete":true},{"date":"2026-03-08","close":1936.604736328125,"adjusted":1936.604736328125,"volume":16314032554,"complete":true},{"date":"2026-03-09","close":1992.938232421875,"adjusted":1992.938232421875,"volume":24015826480,"complete":true},{"date":"2026-03-10","close":2037.1204833984375,"adjusted":2037.1204833984375,"volume":23552353781,"complete":true},{"date":"2026-03-11","close":2051.5732421875,"adjusted":2051.5732421875,"volume":19031715359,"complete":true},{"date":"2026-03-12","close":2073.13623046875,"adjusted":2073.13623046875,"volume":20624954899,"complete":true},{"date":"2026-03-13","close":2092.5634765625,"adjusted":2092.5634765625,"volume":29345212033,"complete":true},{"date":"2026-03-14","close":2097.086669921875,"adjusted":2097.086669921875,"volume":10073411269,"complete":true},{"date":"2026-03-15","close":2177.476318359375,"adjusted":2177.476318359375,"volume":15333885132,"complete":true},{"date":"2026-03-16","close":2351.176025390625,"adjusted":2351.176025390625,"volume":38938369545,"complete":true},{"date":"2026-03-17","close":2318.053466796875,"adjusted":2318.053466796875,"volume":26737564550,"complete":true},{"date":"2026-03-18","close":2203.671630859375,"adjusted":2203.671630859375,"volume":25617966362,"complete":true},{"date":"2026-03-19","close":2137.423828125,"adjusted":2137.423828125,"volume":24090913749,"complete":true},{"date":"2026-03-20","close":2146.4970703125,"adjusted":2146.4970703125,"volume":17970488517,"complete":true},{"date":"2026-03-21","close":2076.68994140625,"adjusted":2076.68994140625,"volume":8654913047,"complete":true},{"date":"2026-03-22","close":2053.04833984375,"adjusted":2053.04833984375,"volume":16438149794,"complete":true},{"date":"2026-03-23","close":2152.14599609375,"adjusted":2152.14599609375,"volume":28509077302,"complete":true},{"date":"2026-03-24","close":2155.704345703125,"adjusted":2155.704345703125,"volume":18389631713,"complete":true},{"date":"2026-03-25","close":2168.021484375,"adjusted":2168.021484375,"volume":17086301657,"complete":true},{"date":"2026-03-26","close":2059.578369140625,"adjusted":2059.578369140625,"volume":18628112246,"complete":true},{"date":"2026-03-27","close":1991.27197265625,"adjusted":1991.27197265625,"volume":19453998121,"complete":true},{"date":"2026-03-28","close":1992.694580078125,"adjusted":1992.694580078125,"volume":8641221084,"complete":true},{"date":"2026-03-29","close":1982.5596923828125,"adjusted":1982.5596923828125,"volume":9451184647,"complete":true},{"date":"2026-03-30","close":2023.514892578125,"adjusted":2023.514892578125,"volume":17840662425,"complete":true},{"date":"2026-03-31","close":2104.708251953125,"adjusted":2104.708251953125,"volume":21278561395,"complete":true},{"date":"2026-04-01","close":2138.737060546875,"adjusted":2138.737060546875,"volume":19542997434,"complete":true},{"date":"2026-04-02","close":2056.8525390625,"adjusted":2056.8525390625,"volume":18847170816,"complete":true},{"date":"2026-04-03","close":2053.38525390625,"adjusted":2053.38525390625,"volume":9609678843,"complete":true},{"date":"2026-04-04","close":2065.3515625,"adjusted":2065.3515625,"volume":6926913517,"complete":true},{"date":"2026-04-05","close":2108.99560546875,"adjusted":2108.99560546875,"volume":9928800793,"complete":true},{"date":"2026-04-06","close":2107.761474609375,"adjusted":2107.761474609375,"volume":19097527675,"complete":true},{"date":"2026-04-07","close":2241.806640625,"adjusted":2241.806640625,"volume":22588914083,"complete":true},{"date":"2026-04-08","close":2190.33544921875,"adjusted":2190.33544921875,"volume":21469476310,"complete":true},{"date":"2026-04-09","close":2189.14404296875,"adjusted":2189.14404296875,"volume":17218638798,"complete":true},{"date":"2026-04-10","close":2245.148681640625,"adjusted":2245.148681640625,"volume":17131968712,"complete":true},{"date":"2026-04-11","close":2285.39013671875,"adjusted":2285.39013671875,"volume":12620960384,"complete":true},{"date":"2026-04-12","close":2192.201171875,"adjusted":2192.201171875,"volume":15307071617,"complete":true},{"date":"2026-04-13","close":2370.71484375,"adjusted":2370.71484375,"volume":23709131572,"complete":true},{"date":"2026-04-14","close":2323.30859375,"adjusted":2323.30859375,"volume":25185167270,"complete":true},{"date":"2026-04-15","close":2359.43701171875,"adjusted":2359.43701171875,"volume":17004367348,"complete":true},{"date":"2026-04-16","close":2348.64501953125,"adjusted":2348.64501953125,"volume":20602833116,"complete":true},{"date":"2026-04-17","close":2421.07177734375,"adjusted":2421.07177734375,"volume":26467618336,"complete":true},{"date":"2026-04-18","close":2351.1005859375,"adjusted":2351.1005859375,"volume":14400085617,"complete":true},{"date":"2026-04-19","close":2264.9169921875,"adjusted":2264.9169921875,"volume":17083701612,"complete":true},{"date":"2026-04-20","close":2315.21240234375,"adjusted":2315.21240234375,"volume":19084768822,"complete":true},{"date":"2026-04-21","close":2327.970458984375,"adjusted":2327.970458984375,"volume":16107716719,"complete":true},{"date":"2026-04-22","close":2376.088134765625,"adjusted":2376.088134765625,"volume":22465555335,"complete":true},{"date":"2026-04-23","close":2331.513916015625,"adjusted":2331.513916015625,"volume":19909161913,"complete":true},{"date":"2026-04-24","close":2315.690185546875,"adjusted":2315.690185546875,"volume":13371168064,"complete":true},{"date":"2026-04-25","close":2318.8291015625,"adjusted":2318.8291015625,"volume":6545621782,"complete":true},{"date":"2026-04-26","close":2369.72900390625,"adjusted":2369.72900390625,"volume":10622966933,"complete":true},{"date":"2026-04-27","close":2303.06396484375,"adjusted":2303.06396484375,"volume":17879618684,"complete":true},{"date":"2026-04-28","close":2289.419677734375,"adjusted":2289.419677734375,"volume":12761522276,"complete":true},{"date":"2026-04-29","close":2253.415771484375,"adjusted":2253.415771484375,"volume":21884731493,"complete":true},{"date":"2026-04-30","close":2256.251220703125,"adjusted":2256.251220703125,"volume":12309496389,"complete":true},{"date":"2026-05-01","close":2295.09375,"adjusted":2295.09375,"volume":13243880777,"complete":true},{"date":"2026-05-02","close":2316.23193359375,"adjusted":2316.23193359375,"volume":6905015549,"complete":true},{"date":"2026-05-03","close":2321.6357421875,"adjusted":2321.6357421875,"volume":9861070993,"complete":true},{"date":"2026-05-04","close":2346.39697265625,"adjusted":2346.39697265625,"volume":25497505008,"complete":true},{"date":"2026-05-05","close":2361.1826171875,"adjusted":2361.1826171875,"volume":17739612383,"complete":true},{"date":"2026-05-06","close":2350.802001953125,"adjusted":2350.802001953125,"volume":22745786496,"complete":true},{"date":"2026-05-07","close":2291.107666015625,"adjusted":2291.107666015625,"volume":23409823896,"complete":true},{"date":"2026-05-08","close":2306.97216796875,"adjusted":2306.97216796875,"volume":20013463010,"complete":true},{"date":"2026-05-09","close":2326.727294921875,"adjusted":2326.727294921875,"volume":12217205123,"complete":true},{"date":"2026-05-10","close":2369.0439453125,"adjusted":2369.0439453125,"volume":19587186882,"complete":true},{"date":"2026-05-11","close":2339.36083984375,"adjusted":2339.36083984375,"volume":15525623296,"complete":true},{"date":"2026-05-12","close":2274.6435546875,"adjusted":2274.6435546875,"volume":16145394773,"complete":true},{"date":"2026-05-13","close":2257.576416015625,"adjusted":2257.576416015625,"volume":15193768365,"complete":true},{"date":"2026-05-14","close":2280.934814453125,"adjusted":2280.934814453125,"volume":17563432027,"complete":true},{"date":"2026-05-15","close":2223.328857421875,"adjusted":2223.328857421875,"volume":18146855938,"complete":true},{"date":"2026-05-16","close":2179.751953125,"adjusted":2179.751953125,"volume":11451672017,"complete":true},{"date":"2026-05-17","close":2127.645263671875,"adjusted":2127.645263671875,"volume":10143205921,"complete":true},{"date":"2026-05-18","close":2128.51611328125,"adjusted":2128.51611328125,"volume":19890789125,"complete":true},{"date":"2026-05-19","close":2109.9638671875,"adjusted":2109.9638671875,"volume":12030742868,"complete":true},{"date":"2026-05-20","close":2126.9833984375,"adjusted":2126.9833984375,"volume":12076799234,"complete":true},{"date":"2026-05-21","close":2131.41064453125,"adjusted":2131.41064453125,"volume":14344389472,"complete":true},{"date":"2026-05-22","close":2064.636962890625,"adjusted":2064.636962890625,"volume":13229489284,"complete":true},{"date":"2026-05-23","close":2115.951416015625,"adjusted":2115.951416015625,"volume":16650709488,"complete":true},{"date":"2026-05-24","close":2097.993896484375,"adjusted":2097.993896484375,"volume":10602558120,"complete":true},{"date":"2026-05-25","close":2111.370361328125,"adjusted":2111.370361328125,"volume":10167436482,"complete":true},{"date":"2026-05-26","close":2070.858154296875,"adjusted":2070.858154296875,"volume":15924080901,"complete":true},{"date":"2026-05-27","close":2022.1982421875,"adjusted":2022.1982421875,"volume":14534289020,"complete":true},{"date":"2026-05-28","close":2007.552734375,"adjusted":2007.552734375,"volume":18109844096,"complete":true},{"date":"2026-05-29","close":2011.978515625,"adjusted":2011.978515625,"volume":14941194039,"complete":true},{"date":"2026-05-30","close":2019.458251953125,"adjusted":2019.458251953125,"volume":7478416074,"complete":true},{"date":"2026-05-31","close":2004.341552734375,"adjusted":2004.341552734375,"volume":9253505209,"complete":true},{"date":"2026-06-01","close":2003.22119140625,"adjusted":2003.22119140625,"volume":19458810001,"complete":true},{"date":"2026-06-02","close":1857.71630859375,"adjusted":1857.71630859375,"volume":25205401403,"complete":true},{"date":"2026-06-03","close":1811.7322998046875,"adjusted":1811.7322998046875,"volume":24083350214,"complete":true},{"date":"2026-06-04","close":1769.58056640625,"adjusted":1769.58056640625,"volume":27112623897,"complete":true},{"date":"2026-06-05","close":1580.86083984375,"adjusted":1580.86083984375,"volume":39924177669,"complete":true},{"date":"2026-06-06","close":1568.7677001953125,"adjusted":1568.7677001953125,"volume":18426248218,"complete":true},{"date":"2026-06-07","close":1686.396240234375,"adjusted":1686.396240234375,"volume":15172606860,"complete":true},{"date":"2026-06-08","close":1690.1485595703125,"adjusted":1690.1485595703125,"volume":17427269148,"complete":true},{"date":"2026-06-09","close":1637.7066650390625,"adjusted":1637.7066650390625,"volume":15196855528,"complete":true},{"date":"2026-06-10","close":1620.1376953125,"adjusted":1620.1376953125,"volume":12655731412,"complete":true},{"date":"2026-06-11","close":1672.2806396484375,"adjusted":1672.2806396484375,"volume":12379882531,"complete":true},{"date":"2026-06-12","close":1665.1278076171875,"adjusted":1665.1278076171875,"volume":9989137815,"complete":true},{"date":"2026-06-13","close":1680.214599609375,"adjusted":1680.214599609375,"volume":6101094488,"complete":true},{"date":"2026-06-14","close":1724.61328125,"adjusted":1724.61328125,"volume":7804982667,"complete":true},{"date":"2026-06-15","close":1794.961181640625,"adjusted":1794.961181640625,"volume":17921331594,"complete":true},{"date":"2026-06-16","close":1790.398193359375,"adjusted":1790.398193359375,"volume":14698492893,"complete":true},{"date":"2026-06-17","close":1747.885498046875,"adjusted":1747.885498046875,"volume":14185457929,"complete":true},{"date":"2026-06-18","close":1709.533447265625,"adjusted":1709.533447265625,"volume":12942260783,"complete":true},{"date":"2026-06-19","close":1710.982421875,"adjusted":1710.982421875,"volume":7855725190,"complete":true},{"date":"2026-06-20","close":1739.3013916015625,"adjusted":1739.3013916015625,"volume":7773536600,"complete":true},{"date":"2026-06-21","close":1704.58056640625,"adjusted":1704.58056640625,"volume":8498711726,"complete":true},{"date":"2026-06-22","close":1726.5108642578125,"adjusted":1726.5108642578125,"volume":13584368622,"complete":true},{"date":"2026-06-23","close":1665.436767578125,"adjusted":1665.436767578125,"volume":10431438278,"complete":true},{"date":"2026-06-24","close":1619.9249267578125,"adjusted":1619.9249267578125,"volume":14059894232,"complete":true},{"date":"2026-06-25","close":1564.816650390625,"adjusted":1564.816650390625,"volume":15976182558,"complete":true},{"date":"2026-06-26","close":1576.6160888671875,"adjusted":1576.6160888671875,"volume":15272225856,"complete":true},{"date":"2026-06-27","close":1571.5882568359375,"adjusted":1571.5882568359375,"volume":6111411513,"complete":true},{"date":"2026-06-28","close":1570.3612060546875,"adjusted":1570.3612060546875,"volume":6231562560,"complete":true},{"date":"2026-06-29","close":1610.205810546875,"adjusted":1610.205810546875,"volume":11882501822,"complete":true},{"date":"2026-06-30","close":1569.5838623046875,"adjusted":1569.5838623046875,"volume":9639804637,"complete":true},{"date":"2026-07-01","close":1608.960693359375,"adjusted":1608.960693359375,"volume":11666600557,"complete":true},{"date":"2026-07-02","close":1698.16943359375,"adjusted":1698.16943359375,"volume":13538465176,"complete":true},{"date":"2026-07-03","close":1756.5186767578125,"adjusted":1756.5186767578125,"volume":10177742550,"complete":true},{"date":"2026-07-04","close":1779.032958984375,"adjusted":1779.032958984375,"volume":8083146790,"complete":true},{"date":"2026-07-05","close":1783.0059814453125,"adjusted":1783.0059814453125,"volume":11323496681,"complete":true},{"date":"2026-07-06","close":1797.57373046875,"adjusted":1797.57373046875,"volume":16997487730,"complete":true},{"date":"2026-07-07","close":1768.511474609375,"adjusted":1768.511474609375,"volume":9901110376,"complete":true},{"date":"2026-07-08","close":1742.6776123046875,"adjusted":1742.6776123046875,"volume":10110272581,"complete":true},{"date":"2026-07-09","close":1744.484619140625,"adjusted":1744.484619140625,"volume":7763668656,"complete":true},{"date":"2026-07-10","close":1795.6932373046875,"adjusted":1795.6932373046875,"volume":9431692646,"complete":true},{"date":"2026-07-11","close":1788.099609375,"adjusted":1788.099609375,"volume":6901680020,"complete":true},{"date":"2026-07-12","close":1805.7880859375,"adjusted":1805.7880859375,"volume":6064480351,"complete":true},{"date":"2026-07-13","close":1773.500732421875,"adjusted":1773.500732421875,"volume":11436340419,"complete":true},{"date":"2026-07-14","close":1889.4798583984375,"adjusted":1889.4798583984375,"volume":13835437084,"complete":true},{"date":"2026-07-15","close":1916.9437255859375,"adjusted":1916.9437255859375,"volume":12684088080,"complete":true},{"date":"2026-07-16","close":1863.193359375,"adjusted":1863.193359375,"volume":11412820341,"complete":true},{"date":"2026-07-17","close":1840.9881591796875,"adjusted":1840.9881591796875,"volume":10651207679,"complete":true},{"date":"2026-07-18","close":1861.39208984375,"adjusted":1861.39208984375,"volume":4754880124,"complete":true},{"date":"2026-07-19","close":1871.508544921875,"adjusted":1871.508544921875,"volume":7004738486,"complete":true},{"date":"2026-07-20","close":1903.7589111328125,"adjusted":1903.7589111328125,"volume":12042633315,"complete":true},{"date":"2026-07-21","close":1928.3837890625,"adjusted":1928.3837890625,"volume":12526770542,"complete":true},{"date":"2026-07-22","close":1933.4901123046875,"adjusted":1933.4901123046875,"volume":10800957306,"complete":true},{"date":"2026-07-23","close":1877.1002197265625,"adjusted":1877.1002197265625,"volume":9768559906,"complete":true},{"date":"2026-07-24","close":1860.1767578125,"adjusted":1860.1767578125,"volume":9056489653,"complete":true},{"date":"2026-07-25","close":1873.222412109375,"adjusted":1873.222412109375,"volume":4367514252,"complete":true},{"date":"2026-07-26","close":1953.4112548828125,"adjusted":1953.4112548828125,"volume":6638236222,"complete":true},{"date":"2026-07-27","close":1890.613525390625,"adjusted":1890.613525390625,"volume":13679804759,"complete":true},{"date":"2026-07-28","close":1919.948486328125,"adjusted":1919.948486328125,"volume":11476069704,"complete":true},{"date":"2026-07-29","close":1908.51904296875,"adjusted":1908.51904296875,"volume":12003429702,"complete":true},{"date":"2026-07-30","close":1917.3729248046875,"adjusted":1917.3729248046875,"volume":8075086285,"complete":true},{"date":"2026-07-31","close":1860.345947265625,"adjusted":1860.345947265625,"volume":10253082786,"complete":true},{"date":"2026-08-01","close":1843.417724609375,"adjusted":1843.417724609375,"volume":4889749337,"complete":true},{"date":"2026-08-02","close":1882.52197265625,"adjusted":1882.52197265625,"volume":5798420478,"complete":true},{"date":"2026-08-03","close":1858.2564697265625,"adjusted":1858.2564697265625,"volume":7822619495,"complete":true},{"date":"2026-08-04","close":1868.3858642578125,"adjusted":1868.3858642578125,"volume":7950029763,"complete":true},{"date":"2026-08-05","close":1906.5260009765625,"adjusted":1906.5260009765625,"volume":9791973976,"complete":true},{"date":"2026-08-06","close":1902.0574951171875,"adjusted":1902.0574951171875,"volume":7974662808,"complete":true},{"date":"2026-08-07","close":1913.2794189453125,"adjusted":1913.2794189453125,"volume":9081145963,"complete":true},{"date":"2026-08-08","close":1915.532958984375,"adjusted":1915.532958984375,"volume":3746718589,"complete":true},{"date":"2026-08-09","close":1908.6827392578125,"adjusted":1908.6827392578125,"volume":4645577105,"complete":true},{"date":"2026-08-10","close":1871.2786865234375,"adjusted":1871.2786865234375,"volume":8786188281,"complete":true},{"date":"2026-08-11","close":1881.37353515625,"adjusted":1881.37353515625,"volume":7957496158,"complete":true},{"date":"2026-08-12","close":1878.135009765625,"adjusted":1878.135009765625,"volume":7655429787,"complete":true},{"date":"2026-08-13","close":1883.9913330078125,"adjusted":1883.9913330078125,"volume":7043525922,"complete":true},{"date":"2026-08-14","close":1880.6500244140625,"adjusted":1880.6500244140625,"volume":5615035669,"complete":true},{"date":"2026-08-15","close":1880.9083251953125,"adjusted":1880.9083251953125,"volume":3145101774,"complete":true},{"date":"2026-08-16","close":1873.9429931640625,"adjusted":1873.9429931640625,"volume":3727196539,"complete":true},{"date":"2026-08-17","close":1912.2021484375,"adjusted":1912.2021484375,"volume":7808026613,"complete":true},{"date":"2026-08-18","close":1916.4595947265625,"adjusted":1916.4595947265625,"volume":6819426768,"complete":true},{"date":"2026-08-19","close":2251.4580078125,"adjusted":2251.4580078125,"volume":29624109549,"complete":true},{"date":"2026-08-20","close":2326.384765625,"adjusted":2326.384765625,"volume":27856115157,"complete":true},{"date":"2026-08-21","close":2515.28173828125,"adjusted":2515.28173828125,"volume":33328570085,"complete":true},{"date":"2026-08-22","close":2424.251220703125,"adjusted":2424.251220703125,"volume":23985294650,"complete":true},{"date":"2026-08-23","close":2463.81591796875,"adjusted":2463.81591796875,"volume":18269251440,"complete":true},{"date":"2026-08-24","close":2481.831298828125,"adjusted":2481.831298828125,"volume":22852234269,"complete":true},{"date":"2026-08-25","close":2443.159423828125,"adjusted":2443.159423828125,"volume":17270862024,"complete":true},{"date":"2026-08-26","close":2506.260986328125,"adjusted":2506.260986328125,"volume":13160062688,"complete":true},{"date":"2026-08-27","close":2510.41015625,"adjusted":2510.41015625,"volume":16865824214,"complete":true},{"date":"2026-08-28","close":2442.535888671875,"adjusted":2442.535888671875,"volume":16663209345,"complete":true},{"date":"2026-08-29","close":2457.686279296875,"adjusted":2457.686279296875,"volume":5787124142,"complete":true},{"date":"2026-08-30","close":2417.938720703125,"adjusted":2417.938720703125,"volume":12029653088,"complete":true},{"date":"2026-08-31","close":2466.8203125,"adjusted":2466.8203125,"volume":13784743627,"complete":true},{"date":"2026-09-01","close":2417.842041015625,"adjusted":2417.842041015625,"volume":14125056444,"complete":true},{"date":"2026-09-02","close":2391.5009765625,"adjusted":2391.5009765625,"volume":14227785690,"complete":true},{"date":"2026-09-03","close":2508.020751953125,"adjusted":2508.020751953125,"volume":18436029856,"complete":true},{"date":"2026-09-04","close":2456.078125,"adjusted":2456.078125,"volume":19101694317,"complete":true},{"date":"2026-09-05","close":2480.735595703125,"adjusted":2480.735595703125,"volume":7652004156,"complete":true},{"date":"2026-09-06","close":2514.548828125,"adjusted":2514.548828125,"volume":11306580189,"complete":true},{"date":"2026-09-07","close":2490.9580078125,"adjusted":2490.9580078125,"volume":12923076237,"complete":true},{"date":"2026-09-08","close":2484.94140625,"adjusted":2484.94140625,"volume":13471038160,"complete":true},{"date":"2026-09-09","close":2466.913818359375,"adjusted":2466.913818359375,"volume":14955608804,"complete":true},{"date":"2026-09-10","close":2437.0986328125,"adjusted":2437.0986328125,"volume":16781828594,"complete":true},{"date":"2026-09-11","close":2514.73388671875,"adjusted":2514.73388671875,"volume":27812010346,"complete":true},{"date":"2026-09-12","close":2525.944580078125,"adjusted":2525.944580078125,"volume":8012825772,"complete":true},{"date":"2026-09-13","close":2477.020751953125,"adjusted":2477.020751953125,"volume":9643847552,"complete":true},{"date":"2026-09-14","close":2514.406982421875,"adjusted":2514.406982421875,"volume":16009578199,"complete":true},{"date":"2026-09-15","close":2399.0869140625,"adjusted":2399.0869140625,"volume":20275242052,"complete":true},{"date":"2026-09-16","close":2416.119873046875,"adjusted":2416.119873046875,"volume":15926017443,"complete":true},{"date":"2026-09-17","close":2447.106689453125,"adjusted":2447.106689453125,"volume":11698754081,"complete":true},{"date":"2026-09-18","close":2611.34716796875,"adjusted":2611.34716796875,"volume":22570923683,"complete":true},{"date":"2026-09-19","close":2631.962646484375,"adjusted":2631.962646484375,"volume":10007872025,"complete":true},{"date":"2026-09-20","close":2642.99755859375,"adjusted":2642.99755859375,"volume":10759191352,"complete":true},{"date":"2026-09-21","close":2776.46826171875,"adjusted":2776.46826171875,"volume":26510460373,"complete":true},{"date":"2026-09-22","close":2752.632568359375,"adjusted":2752.632568359375,"volume":15430420481,"complete":true},{"date":"2026-09-23","close":2684.69189453125,"adjusted":2684.69189453125,"volume":17599121476,"complete":true},{"date":"2026-09-24","close":2687.301513671875,"adjusted":2687.301513671875,"volume":14036435848,"complete":true},{"date":"2026-09-25","close":2690.4755859375,"adjusted":2690.4755859375,"volume":13236986140,"complete":true},{"date":"2026-09-26","close":2695.213134765625,"adjusted":2695.213134765625,"volume":5046145364,"complete":true},{"date":"2026-09-27","close":2686.9267578125,"adjusted":2686.9267578125,"volume":8065975773,"complete":true},{"date":"2026-09-28","close":2688.668701171875,"adjusted":2688.668701171875,"volume":16445787505,"complete":true},{"date":"2026-09-29","close":2676.72216796875,"adjusted":2676.72216796875,"volume":15307430182,"complete":true},{"date":"2026-09-30","close":2683.679443359375,"adjusted":2683.679443359375,"volume":13840381650,"complete":true},{"date":"2026-10-01","close":2705.537109375,"adjusted":2705.537109375,"volume":13744654267,"complete":true},{"date":"2026-10-02","close":2668.151123046875,"adjusted":2668.151123046875,"volume":19705786593,"complete":true},{"date":"2026-10-03","close":2687.25537109375,"adjusted":2687.25537109375,"volume":4924223851,"complete":true},{"date":"2026-10-04","close":2726.509033203125,"adjusted":2726.509033203125,"volume":5943841130,"complete":true},{"date":"2026-10-05","close":2711.031494140625,"adjusted":2711.031494140625,"volume":12303844539,"complete":true},{"date":"2026-10-06","close":2697.516357421875,"adjusted":2697.516357421875,"volume":10986122667,"complete":true},{"date":"2026-10-07","close":2573.52734375,"adjusted":2573.52734375,"volume":20082324906,"complete":true},{"date":"2026-10-08","close":2471.91259765625,"adjusted":2471.91259765625,"volume":20081062061,"complete":true},{"date":"2026-10-09","close":2485.53857421875,"adjusted":2485.53857421875,"volume":9046002553,"complete":true},{"date":"2026-10-11","close":2507.659912109375,"adjusted":2507.659912109375,"volume":5778370560,"complete":false}],"supply":[],"analysis":{"all":{"models":{"levels":{"status":"not_comparable","n":0,"r2":null,"coefficients":{},"holdout_r2":null},"linear":{"status":"not_comparable","n":0,"r2":null,"coefficients":{},"holdout_r2":null},"returns":{"status":"not_comparable","n":0,"r2":null,"coefficients":{},"holdout_r2":null},"market":{"status":"not_comparable","n":0,"r2":null,"coefficients":{},"holdout_r2":null}},"events":[],"event_count":0,"mean_after":null,"mean_before":null,"turns":0,"window":["2017-11-09","2026-10-09"],"benchmark":"BTC","as_of":"current_reconstruction"},"1y":{"models":{"levels":{"status":"not_comparable","n":0,"r2":null,"coefficients":{},"holdout_r2":null},"linear":{"status":"not_comparable","n":0,"r2":null,"coefficients":{},"holdout_r2":null},"returns":{"status":"not_comparable","n":0,"r2":null,"coefficients":{},"holdout_r2":null},"market":{"status":"not_comparable","n":0,"r2":null,"coefficients":{},"holdout_r2":null}},"events":[],"event_count":0,"mean_after":null,"mean_before":null,"turns":0,"window":["2025-10-11","2026-10-09"],"benchmark":"BTC","as_of":"current_reconstruction"},"3m":{"models":{"levels":{"status":"not_comparable","n":0,"r2":null,"coefficients":{},"holdout_r2":null},"linear":{"status":"not_comparable","n":0,"r2":null,"coefficients":{},"holdout_r2":null},"returns":{"status":"not_comparable","n":0,"r2":null,"coefficients":{},"holdout_r2":null},"market":{"status":"not_comparable","n":0,"r2":null,"coefficients":{},"holdout_r2":null}},"events":[],"event_count":0,"mean_after":null,"mean_before":null,"turns":0,"window":["2026-07-11","2026-10-09"],"benchmark":"BTC","as_of":"current_reconstruction"}},"price_source":{"symbol":"ETH-USD","currency":"USD","interval":"1d","retrieved_at":"2026-10-11T02:00:24.212732Z","source_url":"https://query1.finance.yahoo.com/v8/finance/chart/ETH-USD?interval=1d&period1=1510185600&period2=1791684024&events=splits%2Cdiv","sha256":"ac8b693c6d147aa1acef376d8b6c42b9010ad395d22791a050880dc25be0ed82"},"schedule_source":{"kind":"reviewed_schedule","reviewed_at":"2026-10-10"},"schedule_error":null,"state":"current","last_attempt":"2026-10-11T02:00:21.901049+00:00","error":null,"benchmark_as_of":"2026-10-11"}],"id":"4e2615589184584fba13"}