{
  "meta": {
    "source": "akshare",
    "generated_at": "2026-04-18T15:16:17.013695Z",
    "start": "2023-04-18",
    "end": "2026-04-18",
    "assets": [
      "SPY",
      "GLD",
      "TLT",
      "XLE",
      "USO",
      "AU0"
    ],
    "stocks": [
      "NVDA",
      "MSFT",
      "TSMC",
      "GOOGL",
      "AAPL"
    ],
    "universe": [
      "NVDA",
      "MSFT",
      "TSMC",
      "GOOGL",
      "AAPL",
      "XLE",
      "USO",
      "GLD",
      "TLT",
      "SPY",
      "AU0"
    ],
    "train_start": "2024-01-01",
    "train_end": "2026-01-31",
    "test_start": "2026-02-01",
    "test_end": "2026-04-18",
    "zscore_threshold": 3.0
  },
  "assets": {
    "XLE": [
      {
        "date": "2023-04-18",
        "close": 38.8912
      },
      {
        "date": "2023-04-19",
        "close": 38.7412
      },
      {
        "date": "2023-04-20",
        "close": 38.3612
      },
      {
        "date": "2023-04-21",
        "close": 38.1112
      },
      {
        "date": "2023-04-24",
        "close": 38.7612
      },
      {
        "date": "2023-04-25",
        "close": 37.9512
      },
      {
        "date": "2023-04-26",
        "close": 37.3862
      },
      {
        "date": "2023-04-27",
        "close": 37.5362
      },
      {
        "date": "2023-04-28",
        "close": 38.1862
      },
      {
        "date": "2023-05-01",
        "close": 37.7062
      },
      {
        "date": "2023-05-03",
        "close": 35.1162
      },
      {
        "date": "2023-05-04",
        "close": 34.6762
      },
      {
        "date": "2023-05-05",
        "close": 35.7362
      },
      {
        "date": "2023-05-08",
        "close": 35.7362
      },
      {
        "date": "2023-05-09",
        "close": 35.7512
      },
      {
        "date": "2023-05-10",
        "close": 35.2962
      },
      {
        "date": "2023-05-11",
        "close": 34.8212
      },
      {
        "date": "2023-05-12",
        "close": 34.8812
      },
      {
        "date": "2023-05-15",
        "close": 35.0812
      },
      {
        "date": "2023-05-16",
        "close": 34.1112
      },
      {
        "date": "2023-05-17",
        "close": 34.8512
      },
      {
        "date": "2023-05-18",
        "close": 35.1362
      },
      {
        "date": "2023-05-19",
        "close": 35.4412
      },
      {
        "date": "2023-05-22",
        "close": 35.2762
      },
      {
        "date": "2023-05-23",
        "close": 35.7012
      },
      {
        "date": "2023-05-24",
        "close": 35.8762
      },
      {
        "date": "2023-05-25",
        "close": 35.1612
      },
      {
        "date": "2023-05-26",
        "close": 35.0062
      },
      {
        "date": "2023-05-30",
        "close": 34.6012
      },
      {
        "date": "2023-05-31",
        "close": 33.9162
      },
      {
        "date": "2023-06-01",
        "close": 34.3912
      },
      {
        "date": "2023-06-02",
        "close": 35.5712
      },
      {
        "date": "2023-06-05",
        "close": 35.3062
      },
      {
        "date": "2023-06-06",
        "close": 35.6262
      },
      {
        "date": "2023-06-07",
        "close": 36.6862
      },
      {
        "date": "2023-06-08",
        "close": 36.5112
      },
      {
        "date": "2023-06-09",
        "close": 36.2862
      },
      {
        "date": "2023-06-12",
        "close": 35.8962
      },
      {
        "date": "2023-06-13",
        "close": 36.0862
      },
      {
        "date": "2023-06-14",
        "close": 35.6712
      },
      {
        "date": "2023-06-15",
        "close": 36.1112
      },
      {
        "date": "2023-06-16",
        "close": 36.0512
      },
      {
        "date": "2023-06-20",
        "close": 35.1541
      },
      {
        "date": "2023-06-21",
        "close": 35.4641
      },
      {
        "date": "2023-06-22",
        "close": 34.9341
      },
      {
        "date": "2023-06-23",
        "close": 34.6541
      },
      {
        "date": "2023-06-26",
        "close": 35.3491
      },
      {
        "date": "2023-06-27",
        "close": 35.4391
      },
      {
        "date": "2023-06-28",
        "close": 35.8391
      },
      {
        "date": "2023-06-29",
        "close": 36.2991
      },
      {
        "date": "2023-06-30",
        "close": 36.5591
      },
      {
        "date": "2023-07-03",
        "close": 36.6541
      },
      {
        "date": "2023-07-05",
        "close": 36.4291
      },
      {
        "date": "2023-07-06",
        "close": 35.5191
      },
      {
        "date": "2023-07-07",
        "close": 36.3691
      },
      {
        "date": "2023-07-10",
        "close": 36.6841
      },
      {
        "date": "2023-07-11",
        "close": 37.5791
      },
      {
        "date": "2023-07-12",
        "close": 37.9641
      },
      {
        "date": "2023-07-13",
        "close": 37.8041
      },
      {
        "date": "2023-07-14",
        "close": 36.6991
      },
      {
        "date": "2023-07-17",
        "close": 36.6191
      },
      {
        "date": "2023-07-18",
        "close": 37.0291
      },
      {
        "date": "2023-07-19",
        "close": 37.2691
      },
      {
        "date": "2023-07-20",
        "close": 37.7541
      },
      {
        "date": "2023-07-21",
        "close": 38.1241
      },
      {
        "date": "2023-07-24",
        "close": 38.8041
      },
      {
        "date": "2023-07-25",
        "close": 39.0291
      },
      {
        "date": "2023-07-26",
        "close": 39.0441
      },
      {
        "date": "2023-07-27",
        "close": 38.7691
      },
      {
        "date": "2023-07-28",
        "close": 38.8991
      },
      {
        "date": "2023-07-31",
        "close": 39.7141
      },
      {
        "date": "2023-08-01",
        "close": 39.5091
      },
      {
        "date": "2023-08-02",
        "close": 38.9391
      },
      {
        "date": "2023-08-03",
        "close": 39.3741
      },
      {
        "date": "2023-08-04",
        "close": 39.4341
      },
      {
        "date": "2023-08-07",
        "close": 39.4841
      },
      {
        "date": "2023-08-08",
        "close": 39.6991
      },
      {
        "date": "2023-08-09",
        "close": 40.2491
      },
      {
        "date": "2023-08-10",
        "close": 40.2441
      },
      {
        "date": "2023-08-11",
        "close": 40.9241
      },
      {
        "date": "2023-08-14",
        "close": 40.7341
      },
      {
        "date": "2023-08-15",
        "close": 39.8041
      },
      {
        "date": "2023-08-16",
        "close": 39.4241
      },
      {
        "date": "2023-08-17",
        "close": 39.9441
      },
      {
        "date": "2023-08-18",
        "close": 40.3791
      },
      {
        "date": "2023-08-21",
        "close": 40.0991
      },
      {
        "date": "2023-08-22",
        "close": 39.7591
      },
      {
        "date": "2023-08-23",
        "close": 39.6491
      },
      {
        "date": "2023-08-24",
        "close": 39.3491
      },
      {
        "date": "2023-08-25",
        "close": 39.7691
      },
      {
        "date": "2023-08-28",
        "close": 40.0641
      },
      {
        "date": "2023-08-29",
        "close": 40.1841
      },
      {
        "date": "2023-08-30",
        "close": 40.4041
      },
      {
        "date": "2023-08-31",
        "close": 40.4341
      },
      {
        "date": "2023-09-01",
        "close": 41.3441
      },
      {
        "date": "2023-09-05",
        "close": 41.5841
      },
      {
        "date": "2023-09-06",
        "close": 41.6041
      },
      {
        "date": "2023-09-07",
        "close": 41.5591
      },
      {
        "date": "2023-09-08",
        "close": 41.9991
      },
      {
        "date": "2023-09-11",
        "close": 41.3941
      },
      {
        "date": "2023-09-12",
        "close": 42.4641
      },
      {
        "date": "2023-09-13",
        "close": 42.1141
      },
      {
        "date": "2023-09-14",
        "close": 42.6541
      },
      {
        "date": "2023-09-15",
        "close": 41.9791
      },
      {
        "date": "2023-09-18",
        "close": 42.366
      },
      {
        "date": "2023-09-19",
        "close": 41.936
      },
      {
        "date": "2023-09-20",
        "close": 41.511
      },
      {
        "date": "2023-09-21",
        "close": 40.891
      },
      {
        "date": "2023-09-22",
        "close": 40.966
      },
      {
        "date": "2023-09-25",
        "close": 41.526
      },
      {
        "date": "2023-09-26",
        "close": 41.266
      },
      {
        "date": "2023-09-27",
        "close": 42.386
      },
      {
        "date": "2023-09-28",
        "close": 42.436
      },
      {
        "date": "2023-09-29",
        "close": 41.506
      },
      {
        "date": "2023-10-02",
        "close": 40.606
      },
      {
        "date": "2023-10-03",
        "close": 40.576
      },
      {
        "date": "2023-10-04",
        "close": 39.186
      },
      {
        "date": "2023-10-05",
        "close": 38.921
      },
      {
        "date": "2023-10-06",
        "close": 39.176
      },
      {
        "date": "2023-10-09",
        "close": 40.606
      },
      {
        "date": "2023-10-10",
        "close": 40.661
      },
      {
        "date": "2023-10-11",
        "close": 40.091
      },
      {
        "date": "2023-10-12",
        "close": 40.141
      },
      {
        "date": "2023-10-13",
        "close": 41.106
      },
      {
        "date": "2023-10-16",
        "close": 41.406
      },
      {
        "date": "2023-10-17",
        "close": 41.876
      },
      {
        "date": "2023-10-18",
        "close": 42.291
      },
      {
        "date": "2023-10-19",
        "close": 42.211
      },
      {
        "date": "2023-10-20",
        "close": 41.441
      },
      {
        "date": "2023-10-23",
        "close": 40.711
      },
      {
        "date": "2023-10-24",
        "close": 40.086
      },
      {
        "date": "2023-10-25",
        "close": 40.006
      },
      {
        "date": "2023-10-26",
        "close": 39.666
      },
      {
        "date": "2023-10-27",
        "close": 38.626
      },
      {
        "date": "2023-10-30",
        "close": 38.766
      },
      {
        "date": "2023-10-31",
        "close": 38.906
      },
      {
        "date": "2023-11-01",
        "close": 38.806
      },
      {
        "date": "2023-11-02",
        "close": 40.091
      },
      {
        "date": "2023-11-03",
        "close": 39.651
      },
      {
        "date": "2023-11-06",
        "close": 39.161
      },
      {
        "date": "2023-11-07",
        "close": 38.211
      },
      {
        "date": "2023-11-08",
        "close": 37.686
      },
      {
        "date": "2023-11-09",
        "close": 37.561
      },
      {
        "date": "2023-11-10",
        "close": 38.016
      },
      {
        "date": "2023-11-13",
        "close": 38.316
      },
      {
        "date": "2023-11-14",
        "close": 38.691
      },
      {
        "date": "2023-11-15",
        "close": 38.611
      },
      {
        "date": "2023-11-16",
        "close": 37.786
      },
      {
        "date": "2023-11-17",
        "close": 38.656
      },
      {
        "date": "2023-11-20",
        "close": 38.716
      },
      {
        "date": "2023-11-21",
        "close": 38.621
      },
      {
        "date": "2023-11-22",
        "close": 38.601
      },
      {
        "date": "2023-11-24",
        "close": 38.781
      },
      {
        "date": "2023-11-27",
        "close": 38.626
      },
      {
        "date": "2023-11-28",
        "close": 38.636
      },
      {
        "date": "2023-11-29",
        "close": 38.321
      },
      {
        "date": "2023-11-30",
        "close": 38.601
      },
      {
        "date": "2023-12-01",
        "close": 38.821
      },
      {
        "date": "2023-12-04",
        "close": 38.626
      },
      {
        "date": "2023-12-05",
        "close": 37.886
      },
      {
        "date": "2023-12-06",
        "close": 37.266
      },
      {
        "date": "2023-12-07",
        "close": 36.986
      },
      {
        "date": "2023-12-08",
        "close": 37.426
      },
      {
        "date": "2023-12-11",
        "close": 37.476
      },
      {
        "date": "2023-12-12",
        "close": 36.911
      },
      {
        "date": "2023-12-13",
        "close": 37.476
      },
      {
        "date": "2023-12-14",
        "close": 38.686
      },
      {
        "date": "2023-12-15",
        "close": 38.461
      },
      {
        "date": "2023-12-18",
        "close": 38.802
      },
      {
        "date": "2023-12-19",
        "close": 39.307
      },
      {
        "date": "2023-12-20",
        "close": 38.912
      },
      {
        "date": "2023-12-21",
        "close": 39.077
      },
      {
        "date": "2023-12-22",
        "close": 39.202
      },
      {
        "date": "2023-12-26",
        "close": 39.567
      },
      {
        "date": "2023-12-27",
        "close": 39.377
      },
      {
        "date": "2023-12-28",
        "close": 38.727
      },
      {
        "date": "2023-12-29",
        "close": 38.632
      },
      {
        "date": "2024-01-02",
        "close": 39.082
      },
      {
        "date": "2024-01-03",
        "close": 39.772
      },
      {
        "date": "2024-01-04",
        "close": 39.017
      },
      {
        "date": "2024-01-05",
        "close": 39.052
      },
      {
        "date": "2024-01-08",
        "close": 38.562
      },
      {
        "date": "2024-01-09",
        "close": 37.892
      },
      {
        "date": "2024-01-10",
        "close": 37.487
      },
      {
        "date": "2024-01-11",
        "close": 37.592
      },
      {
        "date": "2024-01-12",
        "close": 38.052
      },
      {
        "date": "2024-01-16",
        "close": 37.067
      },
      {
        "date": "2024-01-17",
        "close": 36.732
      },
      {
        "date": "2024-01-18",
        "close": 36.667
      },
      {
        "date": "2024-01-19",
        "close": 36.797
      },
      {
        "date": "2024-01-22",
        "close": 36.947
      },
      {
        "date": "2024-01-23",
        "close": 37.032
      },
      {
        "date": "2024-01-24",
        "close": 37.607
      },
      {
        "date": "2024-01-25",
        "close": 38.527
      },
      {
        "date": "2024-01-26",
        "close": 38.837
      },
      {
        "date": "2024-01-29",
        "close": 38.777
      },
      {
        "date": "2024-01-30",
        "close": 39.212
      },
      {
        "date": "2024-01-31",
        "close": 38.417
      },
      {
        "date": "2024-02-01",
        "close": 38.412
      },
      {
        "date": "2024-02-02",
        "close": 38.472
      },
      {
        "date": "2024-02-05",
        "close": 38.367
      },
      {
        "date": "2024-02-06",
        "close": 38.502
      },
      {
        "date": "2024-02-07",
        "close": 38.587
      },
      {
        "date": "2024-02-08",
        "close": 39.017
      },
      {
        "date": "2024-02-09",
        "close": 38.367
      },
      {
        "date": "2024-02-12",
        "close": 38.827
      },
      {
        "date": "2024-02-13",
        "close": 38.402
      },
      {
        "date": "2024-02-14",
        "close": 38.362
      },
      {
        "date": "2024-02-15",
        "close": 39.522
      },
      {
        "date": "2024-02-16",
        "close": 39.497
      },
      {
        "date": "2024-02-20",
        "close": 39.107
      },
      {
        "date": "2024-02-21",
        "close": 39.902
      },
      {
        "date": "2024-02-22",
        "close": 39.977
      },
      {
        "date": "2024-02-23",
        "close": 39.692
      },
      {
        "date": "2024-02-26",
        "close": 39.842
      },
      {
        "date": "2024-02-27",
        "close": 39.657
      },
      {
        "date": "2024-02-28",
        "close": 39.572
      },
      {
        "date": "2024-02-29",
        "close": 39.782
      },
      {
        "date": "2024-03-01",
        "close": 40.282
      },
      {
        "date": "2024-03-04",
        "close": 39.817
      },
      {
        "date": "2024-03-05",
        "close": 40.137
      },
      {
        "date": "2024-03-06",
        "close": 40.272
      },
      {
        "date": "2024-03-07",
        "close": 40.642
      },
      {
        "date": "2024-03-08",
        "close": 40.797
      },
      {
        "date": "2024-03-11",
        "close": 41.252
      },
      {
        "date": "2024-03-12",
        "close": 41.182
      },
      {
        "date": "2024-03-13",
        "close": 41.892
      },
      {
        "date": "2024-03-14",
        "close": 42.357
      },
      {
        "date": "2024-03-15",
        "close": 42.492
      },
      {
        "date": "2024-03-18",
        "close": 42.649
      },
      {
        "date": "2024-03-19",
        "close": 43.169
      },
      {
        "date": "2024-03-20",
        "close": 43.104
      },
      {
        "date": "2024-03-21",
        "close": 43.379
      },
      {
        "date": "2024-03-22",
        "close": 43.279
      },
      {
        "date": "2024-03-25",
        "close": 43.709
      },
      {
        "date": "2024-03-26",
        "close": 43.349
      },
      {
        "date": "2024-03-27",
        "close": 43.779
      },
      {
        "date": "2024-03-28",
        "close": 44.284
      },
      {
        "date": "2024-04-01",
        "close": 44.634
      },
      {
        "date": "2024-04-02",
        "close": 45.299
      },
      {
        "date": "2024-04-03",
        "close": 45.629
      },
      {
        "date": "2024-04-04",
        "close": 45.599
      },
      {
        "date": "2024-04-05",
        "close": 46.119
      },
      {
        "date": "2024-04-08",
        "close": 45.809
      },
      {
        "date": "2024-04-09",
        "close": 45.824
      },
      {
        "date": "2024-04-10",
        "close": 45.974
      },
      {
        "date": "2024-04-11",
        "close": 45.939
      },
      {
        "date": "2024-04-12",
        "close": 45.144
      },
      {
        "date": "2024-04-15",
        "close": 44.694
      },
      {
        "date": "2024-04-16",
        "close": 44.279
      },
      {
        "date": "2024-04-17",
        "close": 44.144
      },
      {
        "date": "2024-04-18",
        "close": 43.999
      },
      {
        "date": "2024-04-19",
        "close": 44.564
      },
      {
        "date": "2024-04-22",
        "close": 44.874
      },
      {
        "date": "2024-04-23",
        "close": 45.139
      },
      {
        "date": "2024-04-24",
        "close": 45.174
      },
      {
        "date": "2024-04-25",
        "close": 45.394
      },
      {
        "date": "2024-04-26",
        "close": 44.949
      },
      {
        "date": "2024-04-29",
        "close": 45.274
      },
      {
        "date": "2024-04-30",
        "close": 43.839
      },
      {
        "date": "2024-05-01",
        "close": 43.094
      },
      {
        "date": "2024-05-02",
        "close": 43.359
      },
      {
        "date": "2024-05-03",
        "close": 43.364
      },
      {
        "date": "2024-05-06",
        "close": 43.729
      },
      {
        "date": "2024-05-07",
        "close": 43.684
      },
      {
        "date": "2024-05-08",
        "close": 43.629
      },
      {
        "date": "2024-05-09",
        "close": 44.254
      },
      {
        "date": "2024-05-10",
        "close": 43.994
      },
      {
        "date": "2024-05-13",
        "close": 43.869
      },
      {
        "date": "2024-05-14",
        "close": 43.929
      },
      {
        "date": "2024-05-15",
        "close": 44.034
      },
      {
        "date": "2024-05-16",
        "close": 43.904
      },
      {
        "date": "2024-05-17",
        "close": 44.559
      },
      {
        "date": "2024-05-20",
        "close": 44.249
      },
      {
        "date": "2024-05-21",
        "close": 44.019
      },
      {
        "date": "2024-05-22",
        "close": 43.119
      },
      {
        "date": "2024-05-23",
        "close": 42.699
      },
      {
        "date": "2024-05-24",
        "close": 42.764
      },
      {
        "date": "2024-05-28",
        "close": 43.234
      },
      {
        "date": "2024-05-29",
        "close": 42.419
      },
      {
        "date": "2024-05-30",
        "close": 42.549
      },
      {
        "date": "2024-05-31",
        "close": 43.679
      },
      {
        "date": "2024-06-03",
        "close": 42.459
      },
      {
        "date": "2024-06-04",
        "close": 42.024
      },
      {
        "date": "2024-06-05",
        "close": 42.019
      },
      {
        "date": "2024-06-06",
        "close": 42.254
      },
      {
        "date": "2024-06-07",
        "close": 42.074
      },
      {
        "date": "2024-06-10",
        "close": 42.414
      },
      {
        "date": "2024-06-11",
        "close": 42.324
      },
      {
        "date": "2024-06-12",
        "close": 41.839
      },
      {
        "date": "2024-06-13",
        "close": 41.429
      },
      {
        "date": "2024-06-14",
        "close": 41.099
      },
      {
        "date": "2024-06-17",
        "close": 41.214
      },
      {
        "date": "2024-06-18",
        "close": 41.399
      },
      {
        "date": "2024-06-20",
        "close": 42.214
      },
      {
        "date": "2024-06-21",
        "close": 41.954
      },
      {
        "date": "2024-06-24",
        "close": 43.0764
      },
      {
        "date": "2024-06-25",
        "close": 43.1814
      },
      {
        "date": "2024-06-26",
        "close": 42.7314
      },
      {
        "date": "2024-06-27",
        "close": 42.8364
      },
      {
        "date": "2024-06-28",
        "close": 43.0114
      },
      {
        "date": "2024-07-01",
        "close": 43.0364
      },
      {
        "date": "2024-07-02",
        "close": 43.0014
      },
      {
        "date": "2024-07-03",
        "close": 43.2014
      },
      {
        "date": "2024-07-05",
        "close": 42.4864
      },
      {
        "date": "2024-07-08",
        "close": 42.2114
      },
      {
        "date": "2024-07-09",
        "close": 41.8164
      },
      {
        "date": "2024-07-10",
        "close": 42.1164
      },
      {
        "date": "2024-07-11",
        "close": 42.5814
      },
      {
        "date": "2024-07-12",
        "close": 42.6964
      },
      {
        "date": "2024-07-15",
        "close": 43.3814
      },
      {
        "date": "2024-07-16",
        "close": 43.5864
      },
      {
        "date": "2024-07-17",
        "close": 44.0464
      },
      {
        "date": "2024-07-18",
        "close": 44.1314
      },
      {
        "date": "2024-07-19",
        "close": 43.6214
      },
      {
        "date": "2024-07-22",
        "close": 43.3314
      },
      {
        "date": "2024-07-23",
        "close": 42.6014
      },
      {
        "date": "2024-07-24",
        "close": 42.6064
      },
      {
        "date": "2024-07-25",
        "close": 43.3864
      },
      {
        "date": "2024-07-26",
        "close": 43.5314
      },
      {
        "date": "2024-07-29",
        "close": 43.1364
      },
      {
        "date": "2024-07-30",
        "close": 43.8464
      },
      {
        "date": "2024-07-31",
        "close": 44.0414
      },
      {
        "date": "2024-08-01",
        "close": 42.8064
      },
      {
        "date": "2024-08-02",
        "close": 41.6364
      },
      {
        "date": "2024-08-05",
        "close": 40.6614
      },
      {
        "date": "2024-08-06",
        "close": 40.9264
      },
      {
        "date": "2024-08-07",
        "close": 41.1014
      },
      {
        "date": "2024-08-08",
        "close": 42.0414
      },
      {
        "date": "2024-08-09",
        "close": 42.1414
      },
      {
        "date": "2024-08-12",
        "close": 42.3614
      },
      {
        "date": "2024-08-13",
        "close": 41.9264
      },
      {
        "date": "2024-08-14",
        "close": 42.1864
      },
      {
        "date": "2024-08-15",
        "close": 42.7214
      },
      {
        "date": "2024-08-16",
        "close": 42.6714
      },
      {
        "date": "2024-08-19",
        "close": 42.9764
      },
      {
        "date": "2024-08-20",
        "close": 41.7764
      },
      {
        "date": "2024-08-21",
        "close": 41.8514
      },
      {
        "date": "2024-08-22",
        "close": 41.9664
      },
      {
        "date": "2024-08-23",
        "close": 42.6314
      },
      {
        "date": "2024-08-26",
        "close": 43.0364
      },
      {
        "date": "2024-08-27",
        "close": 42.6114
      },
      {
        "date": "2024-08-28",
        "close": 42.3214
      },
      {
        "date": "2024-08-29",
        "close": 42.9064
      },
      {
        "date": "2024-08-30",
        "close": 43.0764
      },
      {
        "date": "2024-09-03",
        "close": 41.9414
      },
      {
        "date": "2024-09-04",
        "close": 41.3264
      },
      {
        "date": "2024-09-05",
        "close": 40.9864
      },
      {
        "date": "2024-09-06",
        "close": 40.4414
      },
      {
        "date": "2024-09-09",
        "close": 40.7514
      },
      {
        "date": "2024-09-10",
        "close": 40.0064
      },
      {
        "date": "2024-09-11",
        "close": 39.6114
      },
      {
        "date": "2024-09-12",
        "close": 39.9914
      },
      {
        "date": "2024-09-13",
        "close": 40.2314
      },
      {
        "date": "2024-09-16",
        "close": 40.7214
      },
      {
        "date": "2024-09-17",
        "close": 41.3064
      },
      {
        "date": "2024-09-18",
        "close": 41.3914
      },
      {
        "date": "2024-09-19",
        "close": 41.9164
      },
      {
        "date": "2024-09-20",
        "close": 41.8164
      },
      {
        "date": "2024-09-23",
        "close": 42.3602
      },
      {
        "date": "2024-09-24",
        "close": 42.2502
      },
      {
        "date": "2024-09-25",
        "close": 41.3802
      },
      {
        "date": "2024-09-26",
        "close": 40.5252
      },
      {
        "date": "2024-09-27",
        "close": 41.3952
      },
      {
        "date": "2024-09-30",
        "close": 41.7002
      },
      {
        "date": "2024-10-01",
        "close": 42.7002
      },
      {
        "date": "2024-10-02",
        "close": 43.1602
      },
      {
        "date": "2024-10-03",
        "close": 43.9602
      },
      {
        "date": "2024-10-04",
        "close": 44.3902
      },
      {
        "date": "2024-10-07",
        "close": 44.5552
      },
      {
        "date": "2024-10-08",
        "close": 43.3352
      },
      {
        "date": "2024-10-09",
        "close": 43.6102
      },
      {
        "date": "2024-10-10",
        "close": 43.9202
      },
      {
        "date": "2024-10-11",
        "close": 44.2052
      },
      {
        "date": "2024-10-14",
        "close": 44.1852
      },
      {
        "date": "2024-10-15",
        "close": 42.6902
      },
      {
        "date": "2024-10-16",
        "close": 42.9052
      },
      {
        "date": "2024-10-17",
        "close": 43.1202
      },
      {
        "date": "2024-10-18",
        "close": 42.9702
      },
      {
        "date": "2024-10-21",
        "close": 42.8352
      },
      {
        "date": "2024-10-22",
        "close": 42.9402
      },
      {
        "date": "2024-10-23",
        "close": 42.7052
      },
      {
        "date": "2024-10-24",
        "close": 42.7002
      },
      {
        "date": "2024-10-25",
        "close": 42.6852
      },
      {
        "date": "2024-10-28",
        "close": 42.4002
      },
      {
        "date": "2024-10-29",
        "close": 41.7202
      },
      {
        "date": "2024-10-30",
        "close": 41.8202
      },
      {
        "date": "2024-10-31",
        "close": 42.0952
      },
      {
        "date": "2024-11-01",
        "close": 41.8152
      },
      {
        "date": "2024-11-04",
        "close": 42.5852
      },
      {
        "date": "2024-11-05",
        "close": 42.8852
      },
      {
        "date": "2024-11-06",
        "close": 44.5802
      },
      {
        "date": "2024-11-07",
        "close": 44.3652
      },
      {
        "date": "2024-11-08",
        "close": 44.6752
      },
      {
        "date": "2024-11-11",
        "close": 44.9402
      },
      {
        "date": "2024-11-12",
        "close": 44.6902
      },
      {
        "date": "2024-11-13",
        "close": 45.0552
      },
      {
        "date": "2024-11-14",
        "close": 45.2352
      },
      {
        "date": "2024-11-15",
        "close": 45.1652
      },
      {
        "date": "2024-11-18",
        "close": 45.7952
      },
      {
        "date": "2024-11-19",
        "close": 45.4902
      },
      {
        "date": "2024-11-20",
        "close": 45.9702
      },
      {
        "date": "2024-11-21",
        "close": 46.3602
      },
      {
        "date": "2024-11-22",
        "close": 46.4352
      },
      {
        "date": "2024-11-25",
        "close": 45.4752
      },
      {
        "date": "2024-11-26",
        "close": 45.4102
      },
      {
        "date": "2024-11-27",
        "close": 45.3602
      },
      {
        "date": "2024-11-29",
        "close": 45.5652
      },
      {
        "date": "2024-12-02",
        "close": 45.0602
      },
      {
        "date": "2024-12-03",
        "close": 45.0552
      },
      {
        "date": "2024-12-04",
        "close": 43.9152
      },
      {
        "date": "2024-12-05",
        "close": 44.0952
      },
      {
        "date": "2024-12-06",
        "close": 43.3102
      },
      {
        "date": "2024-12-09",
        "close": 43.2352
      },
      {
        "date": "2024-12-10",
        "close": 42.9252
      },
      {
        "date": "2024-12-11",
        "close": 43.0002
      },
      {
        "date": "2024-12-12",
        "close": 42.6352
      },
      {
        "date": "2024-12-13",
        "close": 42.4102
      },
      {
        "date": "2024-12-16",
        "close": 41.4302
      },
      {
        "date": "2024-12-17",
        "close": 41.1052
      },
      {
        "date": "2024-12-18",
        "close": 39.8252
      },
      {
        "date": "2024-12-19",
        "close": 39.4602
      },
      {
        "date": "2024-12-20",
        "close": 39.8702
      },
      {
        "date": "2024-12-23",
        "close": 40.1151
      },
      {
        "date": "2024-12-24",
        "close": 40.4701
      },
      {
        "date": "2024-12-26",
        "close": 40.4351
      },
      {
        "date": "2024-12-27",
        "close": 40.4301
      },
      {
        "date": "2024-12-30",
        "close": 40.4251
      },
      {
        "date": "2024-12-31",
        "close": 40.9801
      },
      {
        "date": "2025-01-02",
        "close": 41.4801
      },
      {
        "date": "2025-01-03",
        "close": 41.8851
      },
      {
        "date": "2025-01-06",
        "close": 41.6851
      },
      {
        "date": "2025-01-07",
        "close": 42.1201
      },
      {
        "date": "2025-01-08",
        "close": 42.1651
      },
      {
        "date": "2025-01-10",
        "close": 42.3451
      },
      {
        "date": "2025-01-13",
        "close": 43.2751
      },
      {
        "date": "2025-01-14",
        "close": 43.7601
      },
      {
        "date": "2025-01-15",
        "close": 44.4351
      },
      {
        "date": "2025-01-16",
        "close": 44.7701
      },
      {
        "date": "2025-01-17",
        "close": 45.1301
      },
      {
        "date": "2025-01-21",
        "close": 44.8901
      },
      {
        "date": "2025-01-22",
        "close": 44.0401
      },
      {
        "date": "2025-01-23",
        "close": 44.2501
      },
      {
        "date": "2025-01-24",
        "close": 43.8051
      },
      {
        "date": "2025-01-27",
        "close": 43.3301
      },
      {
        "date": "2025-01-28",
        "close": 42.9001
      },
      {
        "date": "2025-01-29",
        "close": 43.0001
      },
      {
        "date": "2025-01-30",
        "close": 43.2301
      },
      {
        "date": "2025-01-31",
        "close": 41.9701
      },
      {
        "date": "2025-02-03",
        "close": 42.2451
      },
      {
        "date": "2025-02-04",
        "close": 43.1701
      },
      {
        "date": "2025-02-05",
        "close": 43.2651
      },
      {
        "date": "2025-02-06",
        "close": 42.4351
      },
      {
        "date": "2025-02-07",
        "close": 42.4301
      },
      {
        "date": "2025-02-10",
        "close": 43.4051
      },
      {
        "date": "2025-02-11",
        "close": 43.7701
      },
      {
        "date": "2025-02-12",
        "close": 42.6701
      },
      {
        "date": "2025-02-13",
        "close": 43.0051
      },
      {
        "date": "2025-02-14",
        "close": 43.1851
      },
      {
        "date": "2025-02-18",
        "close": 43.8001
      },
      {
        "date": "2025-02-19",
        "close": 44.1601
      },
      {
        "date": "2025-02-20",
        "close": 44.5801
      },
      {
        "date": "2025-02-21",
        "close": 43.6151
      },
      {
        "date": "2025-02-24",
        "close": 43.6251
      },
      {
        "date": "2025-02-25",
        "close": 42.9701
      },
      {
        "date": "2025-02-26",
        "close": 42.7151
      },
      {
        "date": "2025-02-27",
        "close": 42.9551
      },
      {
        "date": "2025-02-28",
        "close": 43.6501
      },
      {
        "date": "2025-03-03",
        "close": 42.0601
      },
      {
        "date": "2025-03-04",
        "close": 41.6351
      },
      {
        "date": "2025-03-05",
        "close": 41.0001
      },
      {
        "date": "2025-03-06",
        "close": 41.1301
      },
      {
        "date": "2025-03-07",
        "close": 41.8651
      },
      {
        "date": "2025-03-10",
        "close": 42.1901
      },
      {
        "date": "2025-03-11",
        "close": 41.8401
      },
      {
        "date": "2025-03-12",
        "close": 42.0401
      },
      {
        "date": "2025-03-13",
        "close": 41.7401
      },
      {
        "date": "2025-03-14",
        "close": 43.0301
      },
      {
        "date": "2025-03-17",
        "close": 43.7451
      },
      {
        "date": "2025-03-18",
        "close": 43.8201
      },
      {
        "date": "2025-03-19",
        "close": 44.5651
      },
      {
        "date": "2025-03-20",
        "close": 44.7351
      },
      {
        "date": "2025-03-21",
        "close": 44.4101
      },
      {
        "date": "2025-03-24",
        "close": 44.9333
      },
      {
        "date": "2025-03-25",
        "close": 45.1233
      },
      {
        "date": "2025-03-26",
        "close": 45.3983
      },
      {
        "date": "2025-03-27",
        "close": 44.9433
      },
      {
        "date": "2025-03-28",
        "close": 44.7233
      },
      {
        "date": "2025-03-31",
        "close": 45.2333
      },
      {
        "date": "2025-04-01",
        "close": 45.5083
      },
      {
        "date": "2025-04-02",
        "close": 45.5733
      },
      {
        "date": "2025-04-07",
        "close": 37.6333
      },
      {
        "date": "2025-04-08",
        "close": 36.7283
      },
      {
        "date": "2025-04-11",
        "close": 37.9533
      },
      {
        "date": "2025-04-14",
        "close": 38.0933
      },
      {
        "date": "2025-04-15",
        "close": 38.0333
      },
      {
        "date": "2025-04-16",
        "close": 38.3583
      },
      {
        "date": "2025-04-17",
        "close": 39.2583
      },
      {
        "date": "2025-04-21",
        "close": 38.1933
      },
      {
        "date": "2025-04-22",
        "close": 39.2033
      },
      {
        "date": "2025-04-23",
        "close": 39.1283
      },
      {
        "date": "2025-04-24",
        "close": 39.7783
      },
      {
        "date": "2025-04-25",
        "close": 39.7033
      },
      {
        "date": "2025-04-28",
        "close": 39.9933
      },
      {
        "date": "2025-04-29",
        "close": 39.8733
      },
      {
        "date": "2025-04-30",
        "close": 38.7583
      },
      {
        "date": "2025-05-01",
        "close": 38.9083
      },
      {
        "date": "2025-05-02",
        "close": 39.4983
      },
      {
        "date": "2025-05-05",
        "close": 38.7583
      },
      {
        "date": "2025-05-06",
        "close": 38.7683
      },
      {
        "date": "2025-05-07",
        "close": 38.7833
      },
      {
        "date": "2025-05-08",
        "close": 39.3133
      },
      {
        "date": "2025-05-09",
        "close": 39.7233
      },
      {
        "date": "2025-05-12",
        "close": 40.7983
      },
      {
        "date": "2025-05-13",
        "close": 41.3933
      },
      {
        "date": "2025-05-14",
        "close": 41.1333
      },
      {
        "date": "2025-05-15",
        "close": 41.3133
      },
      {
        "date": "2025-05-16",
        "close": 41.2483
      },
      {
        "date": "2025-05-19",
        "close": 40.6933
      },
      {
        "date": "2025-05-20",
        "close": 40.3033
      },
      {
        "date": "2025-05-21",
        "close": 39.5333
      },
      {
        "date": "2025-05-22",
        "close": 39.3733
      },
      {
        "date": "2025-05-23",
        "close": 39.5033
      },
      {
        "date": "2025-05-27",
        "close": 39.8583
      },
      {
        "date": "2025-05-28",
        "close": 39.3333
      },
      {
        "date": "2025-05-29",
        "close": 39.6383
      },
      {
        "date": "2025-05-30",
        "close": 39.2733
      },
      {
        "date": "2025-06-02",
        "close": 39.8083
      },
      {
        "date": "2025-06-03",
        "close": 40.2983
      },
      {
        "date": "2025-06-04",
        "close": 39.4833
      },
      {
        "date": "2025-06-05",
        "close": 39.4433
      },
      {
        "date": "2025-06-06",
        "close": 40.2133
      },
      {
        "date": "2025-06-09",
        "close": 40.2933
      },
      {
        "date": "2025-06-10",
        "close": 41.0383
      },
      {
        "date": "2025-06-11",
        "close": 41.6533
      },
      {
        "date": "2025-06-12",
        "close": 41.8033
      },
      {
        "date": "2025-06-13",
        "close": 42.5583
      },
      {
        "date": "2025-06-16",
        "close": 42.4283
      },
      {
        "date": "2025-06-17",
        "close": 42.8383
      },
      {
        "date": "2025-06-18",
        "close": 42.5483
      },
      {
        "date": "2025-06-20",
        "close": 42.9983
      },
      {
        "date": "2025-06-23",
        "close": 41.8824
      },
      {
        "date": "2025-06-24",
        "close": 41.3224
      },
      {
        "date": "2025-06-25",
        "close": 41.1374
      },
      {
        "date": "2025-06-26",
        "close": 41.7424
      },
      {
        "date": "2025-06-27",
        "close": 41.5174
      },
      {
        "date": "2025-06-30",
        "close": 41.2724
      },
      {
        "date": "2025-07-01",
        "close": 41.5974
      },
      {
        "date": "2025-07-02",
        "close": 42.3324
      },
      {
        "date": "2025-07-03",
        "close": 42.3974
      },
      {
        "date": "2025-07-07",
        "close": 41.9624
      },
      {
        "date": "2025-07-08",
        "close": 43.1224
      },
      {
        "date": "2025-07-09",
        "close": 42.8974
      },
      {
        "date": "2025-07-10",
        "close": 43.2324
      },
      {
        "date": "2025-07-11",
        "close": 43.4324
      },
      {
        "date": "2025-07-14",
        "close": 42.9424
      },
      {
        "date": "2025-07-15",
        "close": 42.3074
      },
      {
        "date": "2025-07-16",
        "close": 41.9324
      },
      {
        "date": "2025-07-17",
        "close": 42.1974
      },
      {
        "date": "2025-07-18",
        "close": 41.8474
      },
      {
        "date": "2025-07-21",
        "close": 41.4024
      },
      {
        "date": "2025-07-22",
        "close": 41.6024
      },
      {
        "date": "2025-07-23",
        "close": 42.2724
      },
      {
        "date": "2025-07-24",
        "close": 42.5824
      },
      {
        "date": "2025-07-25",
        "close": 42.4174
      },
      {
        "date": "2025-07-28",
        "close": 42.9124
      },
      {
        "date": "2025-07-29",
        "close": 43.3424
      },
      {
        "date": "2025-07-30",
        "close": 42.7074
      },
      {
        "date": "2025-07-31",
        "close": 42.4724
      },
      {
        "date": "2025-08-01",
        "close": 41.6624
      },
      {
        "date": "2025-08-04",
        "close": 41.5674
      },
      {
        "date": "2025-08-05",
        "close": 41.6224
      },
      {
        "date": "2025-08-06",
        "close": 41.2274
      },
      {
        "date": "2025-08-07",
        "close": 41.0624
      },
      {
        "date": "2025-08-08",
        "close": 41.3324
      },
      {
        "date": "2025-08-11",
        "close": 40.9924
      },
      {
        "date": "2025-08-12",
        "close": 41.1974
      },
      {
        "date": "2025-08-13",
        "close": 41.6874
      },
      {
        "date": "2025-08-14",
        "close": 41.6474
      },
      {
        "date": "2025-08-15",
        "close": 41.6474
      },
      {
        "date": "2025-08-18",
        "close": 41.3924
      },
      {
        "date": "2025-08-19",
        "close": 41.4074
      },
      {
        "date": "2025-08-20",
        "close": 41.7624
      },
      {
        "date": "2025-08-21",
        "close": 42.0574
      },
      {
        "date": "2025-08-22",
        "close": 42.9374
      },
      {
        "date": "2025-08-25",
        "close": 43.0524
      },
      {
        "date": "2025-08-26",
        "close": 42.9824
      },
      {
        "date": "2025-08-27",
        "close": 43.4774
      },
      {
        "date": "2025-08-28",
        "close": 43.8174
      },
      {
        "date": "2025-08-29",
        "close": 44.0624
      },
      {
        "date": "2025-09-02",
        "close": 44.1274
      },
      {
        "date": "2025-09-03",
        "close": 43.1124
      },
      {
        "date": "2025-09-04",
        "close": 43.4074
      },
      {
        "date": "2025-09-05",
        "close": 42.5474
      },
      {
        "date": "2025-09-08",
        "close": 42.4474
      },
      {
        "date": "2025-09-09",
        "close": 42.6574
      },
      {
        "date": "2025-09-10",
        "close": 43.4224
      },
      {
        "date": "2025-09-11",
        "close": 43.4324
      },
      {
        "date": "2025-09-12",
        "close": 43.1674
      },
      {
        "date": "2025-09-15",
        "close": 43.0174
      },
      {
        "date": "2025-09-16",
        "close": 43.7574
      },
      {
        "date": "2025-09-17",
        "close": 43.8624
      },
      {
        "date": "2025-09-18",
        "close": 43.7224
      },
      {
        "date": "2025-09-19",
        "close": 43.1274
      },
      {
        "date": "2025-09-22",
        "close": 43.0768
      },
      {
        "date": "2025-09-23",
        "close": 43.8318
      },
      {
        "date": "2025-09-24",
        "close": 44.4118
      },
      {
        "date": "2025-09-25",
        "close": 44.8168
      },
      {
        "date": "2025-09-26",
        "close": 45.2368
      },
      {
        "date": "2025-09-29",
        "close": 44.3918
      },
      {
        "date": "2025-09-30",
        "close": 43.9118
      },
      {
        "date": "2025-10-01",
        "close": 43.9118
      },
      {
        "date": "2025-10-02",
        "close": 43.4618
      },
      {
        "date": "2025-10-03",
        "close": 43.6968
      },
      {
        "date": "2025-10-06",
        "close": 43.9168
      },
      {
        "date": "2025-10-07",
        "close": 43.9868
      },
      {
        "date": "2025-10-08",
        "close": 43.7268
      },
      {
        "date": "2025-10-09",
        "close": 43.1218
      },
      {
        "date": "2025-10-10",
        "close": 41.8518
      },
      {
        "date": "2025-10-13",
        "close": 42.4318
      },
      {
        "date": "2025-10-14",
        "close": 42.4268
      },
      {
        "date": "2025-10-15",
        "close": 42.4018
      },
      {
        "date": "2025-10-16",
        "close": 41.8818
      },
      {
        "date": "2025-10-17",
        "close": 42.2318
      },
      {
        "date": "2025-10-20",
        "close": 42.6868
      },
      {
        "date": "2025-10-21",
        "close": 42.5868
      },
      {
        "date": "2025-10-22",
        "close": 43.1418
      },
      {
        "date": "2025-10-23",
        "close": 43.7268
      },
      {
        "date": "2025-10-24",
        "close": 43.2768
      },
      {
        "date": "2025-10-27",
        "close": 43.3818
      },
      {
        "date": "2025-10-28",
        "close": 42.9218
      },
      {
        "date": "2025-10-29",
        "close": 43.2468
      },
      {
        "date": "2025-10-30",
        "close": 42.9868
      },
      {
        "date": "2025-10-31",
        "close": 43.3068
      },
      {
        "date": "2025-11-03",
        "close": 43.3118
      },
      {
        "date": "2025-11-04",
        "close": 42.8368
      },
      {
        "date": "2025-11-05",
        "close": 42.9518
      },
      {
        "date": "2025-11-06",
        "close": 43.3768
      },
      {
        "date": "2025-11-07",
        "close": 44.0118
      },
      {
        "date": "2025-11-10",
        "close": 44.4168
      },
      {
        "date": "2025-11-11",
        "close": 45.0068
      },
      {
        "date": "2025-11-12",
        "close": 44.3668
      },
      {
        "date": "2025-11-13",
        "close": 44.4818
      },
      {
        "date": "2025-11-14",
        "close": 45.2518
      },
      {
        "date": "2025-11-17",
        "close": 44.4118
      },
      {
        "date": "2025-11-18",
        "close": 44.7718
      },
      {
        "date": "2025-11-19",
        "close": 44.1818
      },
      {
        "date": "2025-11-20",
        "close": 43.6718
      },
      {
        "date": "2025-11-21",
        "close": 43.9518
      },
      {
        "date": "2025-11-24",
        "close": 43.8268
      },
      {
        "date": "2025-11-25",
        "close": 43.5468
      },
      {
        "date": "2025-11-26",
        "close": 43.8818
      },
      {
        "date": "2025-11-28",
        "close": 44.4718
      },
      {
        "date": "2025-12-01",
        "close": 44.9018
      },
      {
        "date": "2025-12-02",
        "close": 44.3118
      },
      {
        "date": "2025-12-03",
        "close": 45.1568
      },
      {
        "date": "2025-12-04",
        "close": 45.3518
      },
      {
        "date": "2025-12-05",
        "close": 45.1618
      },
      {
        "date": "2025-12-08",
        "close": 44.6618
      },
      {
        "date": "2025-12-09",
        "close": 44.9418
      },
      {
        "date": "2025-12-10",
        "close": 45.4218
      },
      {
        "date": "2025-12-11",
        "close": 45.2018
      },
      {
        "date": "2025-12-12",
        "close": 44.7518
      },
      {
        "date": "2025-12-15",
        "close": 44.4318
      },
      {
        "date": "2025-12-16",
        "close": 43.0518
      },
      {
        "date": "2025-12-17",
        "close": 44.0218
      },
      {
        "date": "2025-12-18",
        "close": 43.3718
      },
      {
        "date": "2025-12-19",
        "close": 43.3718
      },
      {
        "date": "2025-12-22",
        "close": 43.8248
      },
      {
        "date": "2025-12-23",
        "close": 44.1148
      },
      {
        "date": "2025-12-24",
        "close": 43.9848
      },
      {
        "date": "2025-12-26",
        "close": 43.8148
      },
      {
        "date": "2025-12-29",
        "close": 44.2348
      },
      {
        "date": "2025-12-30",
        "close": 44.5748
      },
      {
        "date": "2025-12-31",
        "close": 44.3248
      },
      {
        "date": "2026-01-02",
        "close": 45.2648
      },
      {
        "date": "2026-01-05",
        "close": 46.5048
      },
      {
        "date": "2026-01-06",
        "close": 45.2548
      },
      {
        "date": "2026-01-07",
        "close": 44.7448
      },
      {
        "date": "2026-01-08",
        "close": 46.1648
      },
      {
        "date": "2026-01-09",
        "close": 46.2848
      },
      {
        "date": "2026-01-12",
        "close": 45.9548
      },
      {
        "date": "2026-01-13",
        "close": 46.6148
      },
      {
        "date": "2026-01-14",
        "close": 47.6748
      },
      {
        "date": "2026-01-15",
        "close": 47.2248
      },
      {
        "date": "2026-01-16",
        "close": 47.3048
      },
      {
        "date": "2026-01-20",
        "close": 47.2148
      },
      {
        "date": "2026-01-21",
        "close": 48.3648
      },
      {
        "date": "2026-01-22",
        "close": 48.5248
      },
      {
        "date": "2026-01-23",
        "close": 48.8048
      },
      {
        "date": "2026-01-26",
        "close": 48.8348
      },
      {
        "date": "2026-01-27",
        "close": 49.2848
      },
      {
        "date": "2026-01-28",
        "close": 49.6648
      },
      {
        "date": "2026-01-29",
        "close": 50.1248
      },
      {
        "date": "2026-01-30",
        "close": 50.6648
      },
      {
        "date": "2026-02-02",
        "close": 49.6648
      },
      {
        "date": "2026-02-03",
        "close": 51.2848
      },
      {
        "date": "2026-02-04",
        "close": 52.4448
      },
      {
        "date": "2026-02-05",
        "close": 51.8248
      },
      {
        "date": "2026-02-06",
        "close": 52.8648
      },
      {
        "date": "2026-02-09",
        "close": 53.2548
      },
      {
        "date": "2026-02-10",
        "close": 53.1948
      },
      {
        "date": "2026-02-11",
        "close": 54.5948
      },
      {
        "date": "2026-02-12",
        "close": 53.5948
      },
      {
        "date": "2026-02-13",
        "close": 53.9648
      },
      {
        "date": "2026-02-17",
        "close": 53.3648
      },
      {
        "date": "2026-02-18",
        "close": 54.3948
      },
      {
        "date": "2026-02-19",
        "close": 54.7948
      },
      {
        "date": "2026-02-20",
        "close": 54.4948
      },
      {
        "date": "2026-02-23",
        "close": 54.7648
      },
      {
        "date": "2026-02-24",
        "close": 54.7148
      },
      {
        "date": "2026-02-25",
        "close": 54.4848
      },
      {
        "date": "2026-02-26",
        "close": 54.6648
      },
      {
        "date": "2026-02-27",
        "close": 55.5348
      },
      {
        "date": "2026-03-02",
        "close": 56.6548
      },
      {
        "date": "2026-03-03",
        "close": 56.1348
      },
      {
        "date": "2026-03-04",
        "close": 55.8048
      },
      {
        "date": "2026-03-05",
        "close": 56.0948
      },
      {
        "date": "2026-03-06",
        "close": 56.1848
      },
      {
        "date": "2026-03-09",
        "close": 55.9348
      },
      {
        "date": "2026-03-10",
        "close": 55.2148
      },
      {
        "date": "2026-03-11",
        "close": 56.5948
      },
      {
        "date": "2026-03-12",
        "close": 57.1248
      },
      {
        "date": "2026-03-13",
        "close": 57.3148
      },
      {
        "date": "2026-03-16",
        "close": 57.5148
      },
      {
        "date": "2026-03-17",
        "close": 58.1248
      },
      {
        "date": "2026-03-18",
        "close": 58.0448
      },
      {
        "date": "2026-03-19",
        "close": 58.9748
      },
      {
        "date": "2026-03-20",
        "close": 58.9248
      },
      {
        "date": "2026-03-23",
        "close": 59.63
      },
      {
        "date": "2026-03-24",
        "close": 60.84
      },
      {
        "date": "2026-03-25",
        "close": 60.57
      },
      {
        "date": "2026-03-26",
        "close": 61.52
      },
      {
        "date": "2026-03-27",
        "close": 62.56
      },
      {
        "date": "2026-03-30",
        "close": 61.96
      },
      {
        "date": "2026-03-31",
        "close": 61.26
      },
      {
        "date": "2026-04-01",
        "close": 58.97
      },
      {
        "date": "2026-04-02",
        "close": 59.25
      },
      {
        "date": "2026-04-06",
        "close": 59.68
      },
      {
        "date": "2026-04-07",
        "close": 60.16
      },
      {
        "date": "2026-04-08",
        "close": 58.05
      },
      {
        "date": "2026-04-09",
        "close": 57.33
      },
      {
        "date": "2026-04-10",
        "close": 56.94
      },
      {
        "date": "2026-04-13",
        "close": 57.11
      },
      {
        "date": "2026-04-14",
        "close": 55.95
      },
      {
        "date": "2026-04-15",
        "close": 55.76
      },
      {
        "date": "2026-04-16",
        "close": 56.58
      },
      {
        "date": "2026-04-17",
        "close": 55.02
      }
    ],
    "USO": [
      {
        "date": "2023-04-18",
        "close": 70.73
      },
      {
        "date": "2023-04-19",
        "close": 69.3
      },
      {
        "date": "2023-04-20",
        "close": 67.6
      },
      {
        "date": "2023-04-21",
        "close": 68.21
      },
      {
        "date": "2023-04-24",
        "close": 69.25
      },
      {
        "date": "2023-04-25",
        "close": 67.62
      },
      {
        "date": "2023-04-26",
        "close": 65.36
      },
      {
        "date": "2023-04-27",
        "close": 65.81
      },
      {
        "date": "2023-04-28",
        "close": 67.5
      },
      {
        "date": "2023-05-01",
        "close": 66.55
      },
      {
        "date": "2023-05-02",
        "close": 63.05
      },
      {
        "date": "2023-05-03",
        "close": 60.31
      },
      {
        "date": "2023-05-04",
        "close": 60.7
      },
      {
        "date": "2023-05-05",
        "close": 63.03
      },
      {
        "date": "2023-05-08",
        "close": 64.26
      },
      {
        "date": "2023-05-09",
        "close": 64.87
      },
      {
        "date": "2023-05-10",
        "close": 64.39
      },
      {
        "date": "2023-05-11",
        "close": 63.25
      },
      {
        "date": "2023-05-12",
        "close": 62.07
      },
      {
        "date": "2023-05-15",
        "close": 62.99
      },
      {
        "date": "2023-05-16",
        "close": 62.54
      },
      {
        "date": "2023-05-17",
        "close": 64.6
      },
      {
        "date": "2023-05-18",
        "close": 64.04
      },
      {
        "date": "2023-05-19",
        "close": 63.9
      },
      {
        "date": "2023-05-22",
        "close": 63.91
      },
      {
        "date": "2023-05-23",
        "close": 64.87
      },
      {
        "date": "2023-05-24",
        "close": 65.66
      },
      {
        "date": "2023-05-25",
        "close": 64.09
      },
      {
        "date": "2023-05-26",
        "close": 64.8
      },
      {
        "date": "2023-05-30",
        "close": 62.3
      },
      {
        "date": "2023-05-31",
        "close": 60.63
      },
      {
        "date": "2023-06-01",
        "close": 62.55
      },
      {
        "date": "2023-06-02",
        "close": 64.15
      },
      {
        "date": "2023-06-05",
        "close": 64.03
      },
      {
        "date": "2023-06-06",
        "close": 63.79
      },
      {
        "date": "2023-06-07",
        "close": 64.71
      },
      {
        "date": "2023-06-08",
        "close": 63.46
      },
      {
        "date": "2023-06-09",
        "close": 62.93
      },
      {
        "date": "2023-06-12",
        "close": 60.24
      },
      {
        "date": "2023-06-13",
        "close": 62.14
      },
      {
        "date": "2023-06-14",
        "close": 61.83
      },
      {
        "date": "2023-06-15",
        "close": 63.41
      },
      {
        "date": "2023-06-16",
        "close": 64.35
      },
      {
        "date": "2023-06-20",
        "close": 63.92
      },
      {
        "date": "2023-06-21",
        "close": 65.04
      },
      {
        "date": "2023-06-22",
        "close": 62.52
      },
      {
        "date": "2023-06-23",
        "close": 62.42
      },
      {
        "date": "2023-06-26",
        "close": 62.73
      },
      {
        "date": "2023-06-27",
        "close": 61.3
      },
      {
        "date": "2023-06-28",
        "close": 62.52
      },
      {
        "date": "2023-06-29",
        "close": 62.96
      },
      {
        "date": "2023-06-30",
        "close": 63.55
      },
      {
        "date": "2023-07-03",
        "close": 63.39
      },
      {
        "date": "2023-07-05",
        "close": 64.63
      },
      {
        "date": "2023-07-06",
        "close": 64.44
      },
      {
        "date": "2023-07-07",
        "close": 65.85
      },
      {
        "date": "2023-07-10",
        "close": 65.54
      },
      {
        "date": "2023-07-11",
        "close": 67.03
      },
      {
        "date": "2023-07-12",
        "close": 67.87
      },
      {
        "date": "2023-07-13",
        "close": 69.09
      },
      {
        "date": "2023-07-14",
        "close": 67.47
      },
      {
        "date": "2023-07-17",
        "close": 66.58
      },
      {
        "date": "2023-07-18",
        "close": 67.96
      },
      {
        "date": "2023-07-19",
        "close": 67.69
      },
      {
        "date": "2023-07-20",
        "close": 68.05
      },
      {
        "date": "2023-07-21",
        "close": 68.99
      },
      {
        "date": "2023-07-24",
        "close": 70.69
      },
      {
        "date": "2023-07-25",
        "close": 71.16
      },
      {
        "date": "2023-07-26",
        "close": 70.66
      },
      {
        "date": "2023-07-27",
        "close": 71.43
      },
      {
        "date": "2023-07-28",
        "close": 72.09
      },
      {
        "date": "2023-07-31",
        "close": 73.17
      },
      {
        "date": "2023-08-01",
        "close": 72.96
      },
      {
        "date": "2023-08-02",
        "close": 71.48
      },
      {
        "date": "2023-08-03",
        "close": 73.14
      },
      {
        "date": "2023-08-04",
        "close": 73.79
      },
      {
        "date": "2023-08-07",
        "close": 73.82
      },
      {
        "date": "2023-08-08",
        "close": 74.06
      },
      {
        "date": "2023-08-09",
        "close": 75.1
      },
      {
        "date": "2023-08-10",
        "close": 74.2
      },
      {
        "date": "2023-08-11",
        "close": 74.25
      },
      {
        "date": "2023-08-14",
        "close": 73.81
      },
      {
        "date": "2023-08-15",
        "close": 72.62
      },
      {
        "date": "2023-08-16",
        "close": 71.37
      },
      {
        "date": "2023-08-17",
        "close": 71.98
      },
      {
        "date": "2023-08-18",
        "close": 72.79
      },
      {
        "date": "2023-08-21",
        "close": 72.58
      },
      {
        "date": "2023-08-22",
        "close": 72.28
      },
      {
        "date": "2023-08-23",
        "close": 71.36
      },
      {
        "date": "2023-08-24",
        "close": 71.41
      },
      {
        "date": "2023-08-25",
        "close": 72.45
      },
      {
        "date": "2023-08-28",
        "close": 72.41
      },
      {
        "date": "2023-08-29",
        "close": 73.32
      },
      {
        "date": "2023-08-30",
        "close": 73.66
      },
      {
        "date": "2023-08-31",
        "close": 75.06
      },
      {
        "date": "2023-09-01",
        "close": 76.92
      },
      {
        "date": "2023-09-05",
        "close": 77.76
      },
      {
        "date": "2023-09-06",
        "close": 78.52
      },
      {
        "date": "2023-09-07",
        "close": 77.95
      },
      {
        "date": "2023-09-08",
        "close": 78.3
      },
      {
        "date": "2023-09-11",
        "close": 78.37
      },
      {
        "date": "2023-09-12",
        "close": 79.7
      },
      {
        "date": "2023-09-13",
        "close": 79.68
      },
      {
        "date": "2023-09-14",
        "close": 81.12
      },
      {
        "date": "2023-09-15",
        "close": 81.29
      },
      {
        "date": "2023-09-18",
        "close": 81.45
      },
      {
        "date": "2023-09-19",
        "close": 81.5
      },
      {
        "date": "2023-09-20",
        "close": 80.14
      },
      {
        "date": "2023-09-21",
        "close": 80.41
      },
      {
        "date": "2023-09-22",
        "close": 80.63
      },
      {
        "date": "2023-09-25",
        "close": 80.39
      },
      {
        "date": "2023-09-26",
        "close": 80.88
      },
      {
        "date": "2023-09-27",
        "close": 82.9
      },
      {
        "date": "2023-09-28",
        "close": 81.57
      },
      {
        "date": "2023-09-29",
        "close": 80.86
      },
      {
        "date": "2023-10-02",
        "close": 79.39
      },
      {
        "date": "2023-10-03",
        "close": 79.93
      },
      {
        "date": "2023-10-04",
        "close": 75.59
      },
      {
        "date": "2023-10-05",
        "close": 73.99
      },
      {
        "date": "2023-10-06",
        "close": 74.16
      },
      {
        "date": "2023-10-09",
        "close": 77.13
      },
      {
        "date": "2023-10-10",
        "close": 76.71
      },
      {
        "date": "2023-10-11",
        "close": 75.67
      },
      {
        "date": "2023-10-12",
        "close": 75.42
      },
      {
        "date": "2023-10-13",
        "close": 78.99
      },
      {
        "date": "2023-10-16",
        "close": 78.39
      },
      {
        "date": "2023-10-17",
        "close": 78.8
      },
      {
        "date": "2023-10-18",
        "close": 79.84
      },
      {
        "date": "2023-10-19",
        "close": 81.68
      },
      {
        "date": "2023-10-20",
        "close": 80.7
      },
      {
        "date": "2023-10-23",
        "close": 78.89
      },
      {
        "date": "2023-10-24",
        "close": 76.93
      },
      {
        "date": "2023-10-25",
        "close": 78.46
      },
      {
        "date": "2023-10-26",
        "close": 76.89
      },
      {
        "date": "2023-10-27",
        "close": 78.36
      },
      {
        "date": "2023-10-30",
        "close": 76.05
      },
      {
        "date": "2023-10-31",
        "close": 75.02
      },
      {
        "date": "2023-11-01",
        "close": 74.75
      },
      {
        "date": "2023-11-02",
        "close": 76.18
      },
      {
        "date": "2023-11-03",
        "close": 74.85
      },
      {
        "date": "2023-11-06",
        "close": 74.91
      },
      {
        "date": "2023-11-07",
        "close": 71.8
      },
      {
        "date": "2023-11-08",
        "close": 70.19
      },
      {
        "date": "2023-11-09",
        "close": 70.25
      },
      {
        "date": "2023-11-10",
        "close": 71.79
      },
      {
        "date": "2023-11-13",
        "close": 72.92
      },
      {
        "date": "2023-11-14",
        "close": 72.69
      },
      {
        "date": "2023-11-15",
        "close": 71.34
      },
      {
        "date": "2023-11-16",
        "close": 68.05
      },
      {
        "date": "2023-11-17",
        "close": 70.75
      },
      {
        "date": "2023-11-20",
        "close": 72.3
      },
      {
        "date": "2023-11-21",
        "close": 72.53
      },
      {
        "date": "2023-11-22",
        "close": 71.61
      },
      {
        "date": "2023-11-24",
        "close": 70.82
      },
      {
        "date": "2023-11-27",
        "close": 69.96
      },
      {
        "date": "2023-11-28",
        "close": 71.26
      },
      {
        "date": "2023-11-29",
        "close": 72.52
      },
      {
        "date": "2023-11-30",
        "close": 70.14
      },
      {
        "date": "2023-12-01",
        "close": 69.24
      },
      {
        "date": "2023-12-04",
        "close": 68.47
      },
      {
        "date": "2023-12-05",
        "close": 67.58
      },
      {
        "date": "2023-12-06",
        "close": 64.76
      },
      {
        "date": "2023-12-07",
        "close": 65.11
      },
      {
        "date": "2023-12-08",
        "close": 66.53
      },
      {
        "date": "2023-12-11",
        "close": 66.8
      },
      {
        "date": "2023-12-12",
        "close": 64.25
      },
      {
        "date": "2023-12-13",
        "close": 65.33
      },
      {
        "date": "2023-12-14",
        "close": 67.16
      },
      {
        "date": "2023-12-15",
        "close": 67.15
      },
      {
        "date": "2023-12-18",
        "close": 68.09
      },
      {
        "date": "2023-12-19",
        "close": 69.36
      },
      {
        "date": "2023-12-20",
        "close": 68.79
      },
      {
        "date": "2023-12-21",
        "close": 69.03
      },
      {
        "date": "2023-12-22",
        "close": 68.69
      },
      {
        "date": "2023-12-26",
        "close": 70.21
      },
      {
        "date": "2023-12-27",
        "close": 68.92
      },
      {
        "date": "2023-12-28",
        "close": 67.18
      },
      {
        "date": "2023-12-29",
        "close": 66.65
      },
      {
        "date": "2024-01-02",
        "close": 65.77
      },
      {
        "date": "2024-01-03",
        "close": 68.19
      },
      {
        "date": "2024-01-04",
        "close": 67.57
      },
      {
        "date": "2024-01-05",
        "close": 69.03
      },
      {
        "date": "2024-01-08",
        "close": 66.4
      },
      {
        "date": "2024-01-09",
        "close": 67.39
      },
      {
        "date": "2024-01-10",
        "close": 66.56
      },
      {
        "date": "2024-01-11",
        "close": 67.65
      },
      {
        "date": "2024-01-12",
        "close": 68.02
      },
      {
        "date": "2024-01-16",
        "close": 67.25
      },
      {
        "date": "2024-01-17",
        "close": 67.94
      },
      {
        "date": "2024-01-18",
        "close": 69.06
      },
      {
        "date": "2024-01-19",
        "close": 68.82
      },
      {
        "date": "2024-01-22",
        "close": 69.69
      },
      {
        "date": "2024-01-23",
        "close": 69.66
      },
      {
        "date": "2024-01-24",
        "close": 70.54
      },
      {
        "date": "2024-01-25",
        "close": 72.23
      },
      {
        "date": "2024-01-26",
        "close": 73.1
      },
      {
        "date": "2024-01-29",
        "close": 72.05
      },
      {
        "date": "2024-01-30",
        "close": 72.81
      },
      {
        "date": "2024-01-31",
        "close": 70.92
      },
      {
        "date": "2024-02-01",
        "close": 69.07
      },
      {
        "date": "2024-02-02",
        "close": 67.51
      },
      {
        "date": "2024-02-05",
        "close": 68.18
      },
      {
        "date": "2024-02-06",
        "close": 68.81
      },
      {
        "date": "2024-02-07",
        "close": 69.42
      },
      {
        "date": "2024-02-08",
        "close": 71.52
      },
      {
        "date": "2024-02-09",
        "close": 71.67
      },
      {
        "date": "2024-02-12",
        "close": 72.11
      },
      {
        "date": "2024-02-13",
        "close": 72.65
      },
      {
        "date": "2024-02-14",
        "close": 71.55
      },
      {
        "date": "2024-02-15",
        "close": 72.84
      },
      {
        "date": "2024-02-16",
        "close": 73.41
      },
      {
        "date": "2024-02-20",
        "close": 72.42
      },
      {
        "date": "2024-02-21",
        "close": 73.2
      },
      {
        "date": "2024-02-22",
        "close": 73.6
      },
      {
        "date": "2024-02-23",
        "close": 71.92
      },
      {
        "date": "2024-02-26",
        "close": 72.79
      },
      {
        "date": "2024-02-27",
        "close": 73.85
      },
      {
        "date": "2024-02-28",
        "close": 73.62
      },
      {
        "date": "2024-02-29",
        "close": 73.36
      },
      {
        "date": "2024-03-01",
        "close": 74.96
      },
      {
        "date": "2024-03-04",
        "close": 74.01
      },
      {
        "date": "2024-03-05",
        "close": 73.45
      },
      {
        "date": "2024-03-06",
        "close": 74.34
      },
      {
        "date": "2024-03-07",
        "close": 74.23
      },
      {
        "date": "2024-03-08",
        "close": 73.36
      },
      {
        "date": "2024-03-11",
        "close": 73.62
      },
      {
        "date": "2024-03-12",
        "close": 73.35
      },
      {
        "date": "2024-03-13",
        "close": 75.09
      },
      {
        "date": "2024-03-14",
        "close": 76.3
      },
      {
        "date": "2024-03-15",
        "close": 76.33
      },
      {
        "date": "2024-03-18",
        "close": 77.98
      },
      {
        "date": "2024-03-19",
        "close": 78.43
      },
      {
        "date": "2024-03-20",
        "close": 77.25
      },
      {
        "date": "2024-03-21",
        "close": 76.82
      },
      {
        "date": "2024-03-22",
        "close": 76.68
      },
      {
        "date": "2024-03-25",
        "close": 77.76
      },
      {
        "date": "2024-03-26",
        "close": 77.29
      },
      {
        "date": "2024-03-27",
        "close": 77.51
      },
      {
        "date": "2024-03-28",
        "close": 78.73
      },
      {
        "date": "2024-04-01",
        "close": 79.67
      },
      {
        "date": "2024-04-02",
        "close": 80.79
      },
      {
        "date": "2024-04-03",
        "close": 81.25
      },
      {
        "date": "2024-04-04",
        "close": 82.27
      },
      {
        "date": "2024-04-05",
        "close": 82.4
      },
      {
        "date": "2024-04-08",
        "close": 82.2
      },
      {
        "date": "2024-04-09",
        "close": 81.15
      },
      {
        "date": "2024-04-10",
        "close": 82.09
      },
      {
        "date": "2024-04-11",
        "close": 81.55
      },
      {
        "date": "2024-04-12",
        "close": 81.53
      },
      {
        "date": "2024-04-15",
        "close": 81.65
      },
      {
        "date": "2024-04-16",
        "close": 81.33
      },
      {
        "date": "2024-04-17",
        "close": 78.91
      },
      {
        "date": "2024-04-18",
        "close": 78.78
      },
      {
        "date": "2024-04-19",
        "close": 78.85
      },
      {
        "date": "2024-04-22",
        "close": 78.78
      },
      {
        "date": "2024-04-23",
        "close": 79.98
      },
      {
        "date": "2024-04-24",
        "close": 79.64
      },
      {
        "date": "2024-04-25",
        "close": 80.44
      },
      {
        "date": "2024-04-26",
        "close": 80.39
      },
      {
        "date": "2024-04-29",
        "close": 79.5
      },
      {
        "date": "2024-04-30",
        "close": 78.38
      },
      {
        "date": "2024-05-01",
        "close": 75.93
      },
      {
        "date": "2024-05-02",
        "close": 75.93
      },
      {
        "date": "2024-05-03",
        "close": 75.13
      },
      {
        "date": "2024-05-06",
        "close": 75.66
      },
      {
        "date": "2024-05-07",
        "close": 75.5
      },
      {
        "date": "2024-05-08",
        "close": 76.11
      },
      {
        "date": "2024-05-09",
        "close": 76.52
      },
      {
        "date": "2024-05-10",
        "close": 75.3
      },
      {
        "date": "2024-05-13",
        "close": 76.13
      },
      {
        "date": "2024-05-14",
        "close": 75.21
      },
      {
        "date": "2024-05-15",
        "close": 75.88
      },
      {
        "date": "2024-05-16",
        "close": 76.25
      },
      {
        "date": "2024-05-17",
        "close": 76.97
      },
      {
        "date": "2024-05-20",
        "close": 76.73
      },
      {
        "date": "2024-05-21",
        "close": 76.16
      },
      {
        "date": "2024-05-22",
        "close": 74.87
      },
      {
        "date": "2024-05-23",
        "close": 74.45
      },
      {
        "date": "2024-05-24",
        "close": 75.35
      },
      {
        "date": "2024-05-28",
        "close": 77.66
      },
      {
        "date": "2024-05-29",
        "close": 76.57
      },
      {
        "date": "2024-05-30",
        "close": 75.53
      },
      {
        "date": "2024-05-31",
        "close": 74.82
      },
      {
        "date": "2024-06-03",
        "close": 71.83
      },
      {
        "date": "2024-06-04",
        "close": 71.09
      },
      {
        "date": "2024-06-05",
        "close": 71.89
      },
      {
        "date": "2024-06-06",
        "close": 73.26
      },
      {
        "date": "2024-06-07",
        "close": 73.02
      },
      {
        "date": "2024-06-10",
        "close": 75.46
      },
      {
        "date": "2024-06-11",
        "close": 75.51
      },
      {
        "date": "2024-06-12",
        "close": 75.98
      },
      {
        "date": "2024-06-13",
        "close": 75.74
      },
      {
        "date": "2024-06-14",
        "close": 76.08
      },
      {
        "date": "2024-06-17",
        "close": 77.79
      },
      {
        "date": "2024-06-18",
        "close": 78.67
      },
      {
        "date": "2024-06-20",
        "close": 79.41
      },
      {
        "date": "2024-06-21",
        "close": 78.65
      },
      {
        "date": "2024-06-24",
        "close": 79.7
      },
      {
        "date": "2024-06-25",
        "close": 78.9
      },
      {
        "date": "2024-06-26",
        "close": 78.75
      },
      {
        "date": "2024-06-27",
        "close": 79.92
      },
      {
        "date": "2024-06-28",
        "close": 79.59
      },
      {
        "date": "2024-07-01",
        "close": 81.54
      },
      {
        "date": "2024-07-02",
        "close": 81.11
      },
      {
        "date": "2024-07-03",
        "close": 81.27
      },
      {
        "date": "2024-07-05",
        "close": 81.31
      },
      {
        "date": "2024-07-08",
        "close": 80.42
      },
      {
        "date": "2024-07-09",
        "close": 79.77
      },
      {
        "date": "2024-07-10",
        "close": 80.48
      },
      {
        "date": "2024-07-11",
        "close": 80.94
      },
      {
        "date": "2024-07-12",
        "close": 80.25
      },
      {
        "date": "2024-07-15",
        "close": 80.12
      },
      {
        "date": "2024-07-16",
        "close": 79.06
      },
      {
        "date": "2024-07-17",
        "close": 80.62
      },
      {
        "date": "2024-07-18",
        "close": 79.9
      },
      {
        "date": "2024-07-19",
        "close": 78.0
      },
      {
        "date": "2024-07-22",
        "close": 77.62
      },
      {
        "date": "2024-07-23",
        "close": 76.62
      },
      {
        "date": "2024-07-24",
        "close": 76.81
      },
      {
        "date": "2024-07-25",
        "close": 77.46
      },
      {
        "date": "2024-07-26",
        "close": 76.11
      },
      {
        "date": "2024-07-29",
        "close": 75.19
      },
      {
        "date": "2024-07-30",
        "close": 74.46
      },
      {
        "date": "2024-07-31",
        "close": 77.74
      },
      {
        "date": "2024-08-01",
        "close": 76.29
      },
      {
        "date": "2024-08-02",
        "close": 73.39
      },
      {
        "date": "2024-08-05",
        "close": 73.22
      },
      {
        "date": "2024-08-06",
        "close": 72.45
      },
      {
        "date": "2024-08-07",
        "close": 74.69
      },
      {
        "date": "2024-08-08",
        "close": 75.36
      },
      {
        "date": "2024-08-09",
        "close": 76.22
      },
      {
        "date": "2024-08-12",
        "close": 78.63
      },
      {
        "date": "2024-08-13",
        "close": 77.64
      },
      {
        "date": "2024-08-14",
        "close": 76.59
      },
      {
        "date": "2024-08-15",
        "close": 77.41
      },
      {
        "date": "2024-08-16",
        "close": 76.32
      },
      {
        "date": "2024-08-19",
        "close": 74.38
      },
      {
        "date": "2024-08-20",
        "close": 73.83
      },
      {
        "date": "2024-08-21",
        "close": 72.6
      },
      {
        "date": "2024-08-22",
        "close": 73.58
      },
      {
        "date": "2024-08-23",
        "close": 75.55
      },
      {
        "date": "2024-08-26",
        "close": 77.83
      },
      {
        "date": "2024-08-27",
        "close": 76.49
      },
      {
        "date": "2024-08-28",
        "close": 75.48
      },
      {
        "date": "2024-08-29",
        "close": 76.77
      },
      {
        "date": "2024-08-30",
        "close": 74.34
      },
      {
        "date": "2024-09-03",
        "close": 71.09
      },
      {
        "date": "2024-09-04",
        "close": 69.61
      },
      {
        "date": "2024-09-05",
        "close": 69.89
      },
      {
        "date": "2024-09-06",
        "close": 68.93
      },
      {
        "date": "2024-09-09",
        "close": 69.27
      },
      {
        "date": "2024-09-10",
        "close": 66.96
      },
      {
        "date": "2024-09-11",
        "close": 67.85
      },
      {
        "date": "2024-09-12",
        "close": 69.89
      },
      {
        "date": "2024-09-13",
        "close": 69.84
      },
      {
        "date": "2024-09-16",
        "close": 70.88
      },
      {
        "date": "2024-09-17",
        "close": 71.72
      },
      {
        "date": "2024-09-18",
        "close": 70.66
      },
      {
        "date": "2024-09-19",
        "close": 72.75
      },
      {
        "date": "2024-09-20",
        "close": 72.92
      },
      {
        "date": "2024-09-23",
        "close": 72.25
      },
      {
        "date": "2024-09-24",
        "close": 73.29
      },
      {
        "date": "2024-09-25",
        "close": 71.48
      },
      {
        "date": "2024-09-26",
        "close": 69.01
      },
      {
        "date": "2024-09-27",
        "close": 70.27
      },
      {
        "date": "2024-09-30",
        "close": 69.92
      },
      {
        "date": "2024-10-01",
        "close": 72.11
      },
      {
        "date": "2024-10-02",
        "close": 72.76
      },
      {
        "date": "2024-10-03",
        "close": 75.73
      },
      {
        "date": "2024-10-04",
        "close": 76.35
      },
      {
        "date": "2024-10-07",
        "close": 79.2
      },
      {
        "date": "2024-10-08",
        "close": 75.79
      },
      {
        "date": "2024-10-09",
        "close": 75.25
      },
      {
        "date": "2024-10-10",
        "close": 77.77
      },
      {
        "date": "2024-10-11",
        "close": 77.49
      },
      {
        "date": "2024-10-14",
        "close": 75.93
      },
      {
        "date": "2024-10-15",
        "close": 72.76
      },
      {
        "date": "2024-10-16",
        "close": 72.4
      },
      {
        "date": "2024-10-17",
        "close": 72.62
      },
      {
        "date": "2024-10-18",
        "close": 71.38
      },
      {
        "date": "2024-10-21",
        "close": 72.26
      },
      {
        "date": "2024-10-22",
        "close": 73.98
      },
      {
        "date": "2024-10-23",
        "close": 73.55
      },
      {
        "date": "2024-10-24",
        "close": 73.06
      },
      {
        "date": "2024-10-25",
        "close": 74.23
      },
      {
        "date": "2024-10-28",
        "close": 70.43
      },
      {
        "date": "2024-10-29",
        "close": 69.66
      },
      {
        "date": "2024-10-30",
        "close": 71.36
      },
      {
        "date": "2024-10-31",
        "close": 73.08
      },
      {
        "date": "2024-11-01",
        "close": 72.02
      },
      {
        "date": "2024-11-04",
        "close": 74.29
      },
      {
        "date": "2024-11-05",
        "close": 74.73
      },
      {
        "date": "2024-11-06",
        "close": 74.54
      },
      {
        "date": "2024-11-07",
        "close": 74.66
      },
      {
        "date": "2024-11-08",
        "close": 73.13
      },
      {
        "date": "2024-11-11",
        "close": 70.94
      },
      {
        "date": "2024-11-12",
        "close": 70.69
      },
      {
        "date": "2024-11-13",
        "close": 70.73
      },
      {
        "date": "2024-11-14",
        "close": 71.29
      },
      {
        "date": "2024-11-15",
        "close": 69.75
      },
      {
        "date": "2024-11-18",
        "close": 72.07
      },
      {
        "date": "2024-11-19",
        "close": 72.31
      },
      {
        "date": "2024-11-20",
        "close": 72.02
      },
      {
        "date": "2024-11-21",
        "close": 73.2
      },
      {
        "date": "2024-11-22",
        "close": 74.25
      },
      {
        "date": "2024-11-25",
        "close": 72.1
      },
      {
        "date": "2024-11-26",
        "close": 71.61
      },
      {
        "date": "2024-11-27",
        "close": 71.72
      },
      {
        "date": "2024-11-29",
        "close": 71.63
      },
      {
        "date": "2024-12-02",
        "close": 71.04
      },
      {
        "date": "2024-12-03",
        "close": 73.04
      },
      {
        "date": "2024-12-04",
        "close": 71.88
      },
      {
        "date": "2024-12-05",
        "close": 71.47
      },
      {
        "date": "2024-12-06",
        "close": 70.24
      },
      {
        "date": "2024-12-09",
        "close": 71.17
      },
      {
        "date": "2024-12-10",
        "close": 71.4
      },
      {
        "date": "2024-12-11",
        "close": 73.33
      },
      {
        "date": "2024-12-12",
        "close": 73.21
      },
      {
        "date": "2024-12-13",
        "close": 74.21
      },
      {
        "date": "2024-12-16",
        "close": 73.7
      },
      {
        "date": "2024-12-17",
        "close": 73.3
      },
      {
        "date": "2024-12-18",
        "close": 72.94
      },
      {
        "date": "2024-12-19",
        "close": 72.61
      },
      {
        "date": "2024-12-20",
        "close": 73.1
      },
      {
        "date": "2024-12-23",
        "close": 73.06
      },
      {
        "date": "2024-12-24",
        "close": 73.65
      },
      {
        "date": "2024-12-26",
        "close": 73.13
      },
      {
        "date": "2024-12-27",
        "close": 73.85
      },
      {
        "date": "2024-12-30",
        "close": 74.82
      },
      {
        "date": "2024-12-31",
        "close": 75.55
      },
      {
        "date": "2025-01-02",
        "close": 76.93
      },
      {
        "date": "2025-01-03",
        "close": 77.92
      },
      {
        "date": "2025-01-06",
        "close": 77.3
      },
      {
        "date": "2025-01-07",
        "close": 78.17
      },
      {
        "date": "2025-01-08",
        "close": 77.3
      },
      {
        "date": "2025-01-10",
        "close": 80.64
      },
      {
        "date": "2025-01-13",
        "close": 82.23
      },
      {
        "date": "2025-01-14",
        "close": 81.67
      },
      {
        "date": "2025-01-15",
        "close": 84.34
      },
      {
        "date": "2025-01-16",
        "close": 82.94
      },
      {
        "date": "2025-01-17",
        "close": 82.52
      },
      {
        "date": "2025-01-21",
        "close": 81.11
      },
      {
        "date": "2025-01-22",
        "close": 80.43
      },
      {
        "date": "2025-01-23",
        "close": 79.21
      },
      {
        "date": "2025-01-24",
        "close": 79.6
      },
      {
        "date": "2025-01-27",
        "close": 77.93
      },
      {
        "date": "2025-01-28",
        "close": 78.86
      },
      {
        "date": "2025-01-29",
        "close": 77.78
      },
      {
        "date": "2025-01-30",
        "close": 77.75
      },
      {
        "date": "2025-01-31",
        "close": 78.02
      },
      {
        "date": "2025-02-03",
        "close": 77.82
      },
      {
        "date": "2025-02-04",
        "close": 77.51
      },
      {
        "date": "2025-02-05",
        "close": 76.09
      },
      {
        "date": "2025-02-06",
        "close": 75.45
      },
      {
        "date": "2025-02-07",
        "close": 75.86
      },
      {
        "date": "2025-02-10",
        "close": 77.4
      },
      {
        "date": "2025-02-11",
        "close": 78.27
      },
      {
        "date": "2025-02-12",
        "close": 76.32
      },
      {
        "date": "2025-02-13",
        "close": 76.39
      },
      {
        "date": "2025-02-14",
        "close": 75.82
      },
      {
        "date": "2025-02-18",
        "close": 76.96
      },
      {
        "date": "2025-02-19",
        "close": 77.45
      },
      {
        "date": "2025-02-20",
        "close": 77.76
      },
      {
        "date": "2025-02-21",
        "close": 75.35
      },
      {
        "date": "2025-02-24",
        "close": 75.97
      },
      {
        "date": "2025-02-25",
        "close": 74.13
      },
      {
        "date": "2025-02-26",
        "close": 73.85
      },
      {
        "date": "2025-02-27",
        "close": 75.28
      },
      {
        "date": "2025-02-28",
        "close": 75.22
      },
      {
        "date": "2025-03-03",
        "close": 73.32
      },
      {
        "date": "2025-03-04",
        "close": 73.31
      },
      {
        "date": "2025-03-05",
        "close": 71.42
      },
      {
        "date": "2025-03-06",
        "close": 71.13
      },
      {
        "date": "2025-03-07",
        "close": 72.09
      },
      {
        "date": "2025-03-10",
        "close": 70.89
      },
      {
        "date": "2025-03-11",
        "close": 71.45
      },
      {
        "date": "2025-03-12",
        "close": 72.8
      },
      {
        "date": "2025-03-13",
        "close": 71.62
      },
      {
        "date": "2025-03-14",
        "close": 72.28
      },
      {
        "date": "2025-03-17",
        "close": 72.71
      },
      {
        "date": "2025-03-18",
        "close": 72.21
      },
      {
        "date": "2025-03-19",
        "close": 72.42
      },
      {
        "date": "2025-03-20",
        "close": 73.73
      },
      {
        "date": "2025-03-21",
        "close": 73.79
      },
      {
        "date": "2025-03-24",
        "close": 74.88
      },
      {
        "date": "2025-03-25",
        "close": 74.82
      },
      {
        "date": "2025-03-26",
        "close": 75.42
      },
      {
        "date": "2025-03-27",
        "close": 75.48
      },
      {
        "date": "2025-03-28",
        "close": 74.77
      },
      {
        "date": "2025-03-31",
        "close": 77.33
      },
      {
        "date": "2025-04-01",
        "close": 77.08
      },
      {
        "date": "2025-04-02",
        "close": 77.74
      },
      {
        "date": "2025-04-04",
        "close": 67.92
      },
      {
        "date": "2025-04-07",
        "close": 65.98
      },
      {
        "date": "2025-04-08",
        "close": 63.34
      },
      {
        "date": "2025-04-10",
        "close": 65.32
      },
      {
        "date": "2025-04-11",
        "close": 66.46
      },
      {
        "date": "2025-04-14",
        "close": 66.66
      },
      {
        "date": "2025-04-15",
        "close": 66.48
      },
      {
        "date": "2025-04-16",
        "close": 67.75
      },
      {
        "date": "2025-04-17",
        "close": 69.48
      },
      {
        "date": "2025-04-21",
        "close": 68.62
      },
      {
        "date": "2025-04-22",
        "close": 69.37
      },
      {
        "date": "2025-04-23",
        "close": 68.05
      },
      {
        "date": "2025-04-24",
        "close": 68.46
      },
      {
        "date": "2025-04-25",
        "close": 69.03
      },
      {
        "date": "2025-04-28",
        "close": 67.76
      },
      {
        "date": "2025-04-29",
        "close": 65.85
      },
      {
        "date": "2025-04-30",
        "close": 63.56
      },
      {
        "date": "2025-05-01",
        "close": 64.52
      },
      {
        "date": "2025-05-02",
        "close": 64.01
      },
      {
        "date": "2025-05-05",
        "close": 62.37
      },
      {
        "date": "2025-05-06",
        "close": 64.6
      },
      {
        "date": "2025-05-07",
        "close": 63.51
      },
      {
        "date": "2025-05-08",
        "close": 65.6
      },
      {
        "date": "2025-05-09",
        "close": 66.61
      },
      {
        "date": "2025-05-12",
        "close": 67.6
      },
      {
        "date": "2025-05-13",
        "close": 69.59
      },
      {
        "date": "2025-05-14",
        "close": 68.73
      },
      {
        "date": "2025-05-15",
        "close": 67.59
      },
      {
        "date": "2025-05-16",
        "close": 68.1
      },
      {
        "date": "2025-05-19",
        "close": 68.51
      },
      {
        "date": "2025-05-20",
        "close": 68.66
      },
      {
        "date": "2025-05-21",
        "close": 67.59
      },
      {
        "date": "2025-05-22",
        "close": 67.14
      },
      {
        "date": "2025-05-23",
        "close": 67.99
      },
      {
        "date": "2025-05-27",
        "close": 67.28
      },
      {
        "date": "2025-05-28",
        "close": 67.89
      },
      {
        "date": "2025-05-29",
        "close": 67.19
      },
      {
        "date": "2025-05-30",
        "close": 67.15
      },
      {
        "date": "2025-06-02",
        "close": 69.55
      },
      {
        "date": "2025-06-03",
        "close": 69.89
      },
      {
        "date": "2025-06-04",
        "close": 69.34
      },
      {
        "date": "2025-06-05",
        "close": 69.93
      },
      {
        "date": "2025-06-06",
        "close": 71.38
      },
      {
        "date": "2025-06-09",
        "close": 72.05
      },
      {
        "date": "2025-06-10",
        "close": 71.6
      },
      {
        "date": "2025-06-11",
        "close": 74.82
      },
      {
        "date": "2025-06-12",
        "close": 75.05
      },
      {
        "date": "2025-06-16",
        "close": 78.59
      },
      {
        "date": "2025-06-17",
        "close": 82.3
      },
      {
        "date": "2025-06-18",
        "close": 82.27
      },
      {
        "date": "2025-06-20",
        "close": 83.12
      },
      {
        "date": "2025-06-24",
        "close": 73.0
      },
      {
        "date": "2025-06-25",
        "close": 73.31
      },
      {
        "date": "2025-06-26",
        "close": 73.59
      },
      {
        "date": "2025-06-27",
        "close": 73.28
      },
      {
        "date": "2025-06-30",
        "close": 73.11
      },
      {
        "date": "2025-07-01",
        "close": 73.93
      },
      {
        "date": "2025-07-02",
        "close": 75.59
      },
      {
        "date": "2025-07-03",
        "close": 75.19
      },
      {
        "date": "2025-07-07",
        "close": 76.48
      },
      {
        "date": "2025-07-08",
        "close": 76.96
      },
      {
        "date": "2025-07-09",
        "close": 76.93
      },
      {
        "date": "2025-07-10",
        "close": 75.39
      },
      {
        "date": "2025-07-11",
        "close": 77.29
      },
      {
        "date": "2025-07-14",
        "close": 75.62
      },
      {
        "date": "2025-07-15",
        "close": 75.26
      },
      {
        "date": "2025-07-16",
        "close": 75.19
      },
      {
        "date": "2025-07-17",
        "close": 76.16
      },
      {
        "date": "2025-07-18",
        "close": 75.93
      },
      {
        "date": "2025-07-21",
        "close": 75.59
      },
      {
        "date": "2025-07-22",
        "close": 75.35
      },
      {
        "date": "2025-07-23",
        "close": 75.28
      },
      {
        "date": "2025-07-24",
        "close": 76.09
      },
      {
        "date": "2025-07-25",
        "close": 74.85
      },
      {
        "date": "2025-07-28",
        "close": 77.17
      },
      {
        "date": "2025-07-29",
        "close": 79.8
      },
      {
        "date": "2025-07-30",
        "close": 81.04
      },
      {
        "date": "2025-07-31",
        "close": 79.59
      },
      {
        "date": "2025-08-01",
        "close": 77.46
      },
      {
        "date": "2025-08-04",
        "close": 76.11
      },
      {
        "date": "2025-08-05",
        "close": 75.02
      },
      {
        "date": "2025-08-06",
        "close": 73.79
      },
      {
        "date": "2025-08-07",
        "close": 73.42
      },
      {
        "date": "2025-08-08",
        "close": 73.3
      },
      {
        "date": "2025-08-11",
        "close": 73.8
      },
      {
        "date": "2025-08-12",
        "close": 72.95
      },
      {
        "date": "2025-08-13",
        "close": 72.46
      },
      {
        "date": "2025-08-14",
        "close": 73.74
      },
      {
        "date": "2025-08-15",
        "close": 72.8
      },
      {
        "date": "2025-08-18",
        "close": 73.17
      },
      {
        "date": "2025-08-19",
        "close": 72.3
      },
      {
        "date": "2025-08-20",
        "close": 73.52
      },
      {
        "date": "2025-08-21",
        "close": 74.13
      },
      {
        "date": "2025-08-22",
        "close": 74.64
      },
      {
        "date": "2025-08-25",
        "close": 75.75
      },
      {
        "date": "2025-08-26",
        "close": 74.05
      },
      {
        "date": "2025-08-27",
        "close": 74.68
      },
      {
        "date": "2025-08-28",
        "close": 75.24
      },
      {
        "date": "2025-08-29",
        "close": 74.84
      },
      {
        "date": "2025-09-02",
        "close": 76.76
      },
      {
        "date": "2025-09-03",
        "close": 74.83
      },
      {
        "date": "2025-09-04",
        "close": 74.18
      },
      {
        "date": "2025-09-05",
        "close": 72.63
      },
      {
        "date": "2025-09-08",
        "close": 73.04
      },
      {
        "date": "2025-09-09",
        "close": 73.39
      },
      {
        "date": "2025-09-10",
        "close": 74.71
      },
      {
        "date": "2025-09-11",
        "close": 73.0
      },
      {
        "date": "2025-09-12",
        "close": 73.31
      },
      {
        "date": "2025-09-15",
        "close": 74.23
      },
      {
        "date": "2025-09-16",
        "close": 75.67
      },
      {
        "date": "2025-09-17",
        "close": 74.97
      },
      {
        "date": "2025-09-18",
        "close": 74.69
      },
      {
        "date": "2025-09-19",
        "close": 73.52
      },
      {
        "date": "2025-09-22",
        "close": 73.45
      },
      {
        "date": "2025-09-23",
        "close": 75.05
      },
      {
        "date": "2025-09-24",
        "close": 76.39
      },
      {
        "date": "2025-09-25",
        "close": 76.99
      },
      {
        "date": "2025-09-26",
        "close": 77.02
      },
      {
        "date": "2025-09-29",
        "close": 74.59
      },
      {
        "date": "2025-09-30",
        "close": 73.75
      },
      {
        "date": "2025-10-01",
        "close": 73.14
      },
      {
        "date": "2025-10-02",
        "close": 71.54
      },
      {
        "date": "2025-10-03",
        "close": 71.71
      },
      {
        "date": "2025-10-06",
        "close": 72.87
      },
      {
        "date": "2025-10-07",
        "close": 73.2
      },
      {
        "date": "2025-10-08",
        "close": 73.53
      },
      {
        "date": "2025-10-09",
        "close": 72.51
      },
      {
        "date": "2025-10-10",
        "close": 69.39
      },
      {
        "date": "2025-10-13",
        "close": 70.28
      },
      {
        "date": "2025-10-14",
        "close": 69.0
      },
      {
        "date": "2025-10-15",
        "close": 68.99
      },
      {
        "date": "2025-10-16",
        "close": 67.81
      },
      {
        "date": "2025-10-17",
        "close": 67.98
      },
      {
        "date": "2025-10-20",
        "close": 67.83
      },
      {
        "date": "2025-10-21",
        "close": 68.27
      },
      {
        "date": "2025-10-22",
        "close": 70.63
      },
      {
        "date": "2025-10-23",
        "close": 73.29
      },
      {
        "date": "2025-10-24",
        "close": 73.18
      },
      {
        "date": "2025-10-27",
        "close": 73.12
      },
      {
        "date": "2025-10-28",
        "close": 71.39
      },
      {
        "date": "2025-10-29",
        "close": 71.8
      },
      {
        "date": "2025-10-30",
        "close": 71.71
      },
      {
        "date": "2025-10-31",
        "close": 72.56
      },
      {
        "date": "2025-11-03",
        "close": 72.74
      },
      {
        "date": "2025-11-04",
        "close": 71.93
      },
      {
        "date": "2025-11-05",
        "close": 71.03
      },
      {
        "date": "2025-11-06",
        "close": 70.88
      },
      {
        "date": "2025-11-07",
        "close": 71.26
      },
      {
        "date": "2025-11-10",
        "close": 71.68
      },
      {
        "date": "2025-11-11",
        "close": 72.72
      },
      {
        "date": "2025-11-12",
        "close": 69.79
      },
      {
        "date": "2025-11-13",
        "close": 69.85
      },
      {
        "date": "2025-11-14",
        "close": 71.38
      },
      {
        "date": "2025-11-17",
        "close": 71.3
      },
      {
        "date": "2025-11-18",
        "close": 72.5
      },
      {
        "date": "2025-11-19",
        "close": 70.88
      },
      {
        "date": "2025-11-20",
        "close": 70.15
      },
      {
        "date": "2025-11-21",
        "close": 69.3
      },
      {
        "date": "2025-11-24",
        "close": 70.42
      },
      {
        "date": "2025-11-25",
        "close": 69.25
      },
      {
        "date": "2025-11-26",
        "close": 70.04
      },
      {
        "date": "2025-11-28",
        "close": 71.07
      },
      {
        "date": "2025-12-01",
        "close": 71.06
      },
      {
        "date": "2025-12-02",
        "close": 70.2
      },
      {
        "date": "2025-12-03",
        "close": 70.66
      },
      {
        "date": "2025-12-04",
        "close": 71.39
      },
      {
        "date": "2025-12-05",
        "close": 71.92
      },
      {
        "date": "2025-12-08",
        "close": 70.49
      },
      {
        "date": "2025-12-09",
        "close": 69.86
      },
      {
        "date": "2025-12-10",
        "close": 70.54
      },
      {
        "date": "2025-12-11",
        "close": 69.25
      },
      {
        "date": "2025-12-12",
        "close": 68.81
      },
      {
        "date": "2025-12-15",
        "close": 67.89
      },
      {
        "date": "2025-12-16",
        "close": 66.17
      },
      {
        "date": "2025-12-17",
        "close": 67.98
      },
      {
        "date": "2025-12-18",
        "close": 67.19
      },
      {
        "date": "2025-12-19",
        "close": 68.03
      },
      {
        "date": "2025-12-22",
        "close": 69.73
      },
      {
        "date": "2025-12-23",
        "close": 70.3
      },
      {
        "date": "2025-12-24",
        "close": 70.2
      },
      {
        "date": "2025-12-26",
        "close": 68.48
      },
      {
        "date": "2025-12-29",
        "close": 69.61
      },
      {
        "date": "2025-12-30",
        "close": 69.74
      },
      {
        "date": "2025-12-31",
        "close": 69.16
      },
      {
        "date": "2026-01-02",
        "close": 68.96
      },
      {
        "date": "2026-01-05",
        "close": 70.22
      },
      {
        "date": "2026-01-06",
        "close": 68.51
      },
      {
        "date": "2026-01-07",
        "close": 67.79
      },
      {
        "date": "2026-01-08",
        "close": 70.54
      },
      {
        "date": "2026-01-09",
        "close": 70.78
      },
      {
        "date": "2026-01-12",
        "close": 71.65
      },
      {
        "date": "2026-01-13",
        "close": 73.48
      },
      {
        "date": "2026-01-14",
        "close": 72.61
      },
      {
        "date": "2026-01-15",
        "close": 71.13
      },
      {
        "date": "2026-01-16",
        "close": 71.65
      },
      {
        "date": "2026-01-20",
        "close": 71.86
      },
      {
        "date": "2026-01-21",
        "close": 73.34
      },
      {
        "date": "2026-01-22",
        "close": 71.82
      },
      {
        "date": "2026-01-23",
        "close": 73.95
      },
      {
        "date": "2026-01-26",
        "close": 73.48
      },
      {
        "date": "2026-01-27",
        "close": 75.66
      },
      {
        "date": "2026-01-28",
        "close": 76.62
      },
      {
        "date": "2026-01-29",
        "close": 79.14
      },
      {
        "date": "2026-01-30",
        "close": 79.52
      },
      {
        "date": "2026-02-02",
        "close": 75.33
      },
      {
        "date": "2026-02-03",
        "close": 77.47
      },
      {
        "date": "2026-02-04",
        "close": 77.88
      },
      {
        "date": "2026-02-05",
        "close": 76.69
      },
      {
        "date": "2026-02-06",
        "close": 76.99
      },
      {
        "date": "2026-02-09",
        "close": 78.02
      },
      {
        "date": "2026-02-10",
        "close": 78.03
      },
      {
        "date": "2026-02-11",
        "close": 78.89
      },
      {
        "date": "2026-02-12",
        "close": 76.38
      },
      {
        "date": "2026-02-13",
        "close": 76.22
      },
      {
        "date": "2026-02-17",
        "close": 75.73
      },
      {
        "date": "2026-02-18",
        "close": 79.4
      },
      {
        "date": "2026-02-19",
        "close": 81.19
      },
      {
        "date": "2026-02-20",
        "close": 80.85
      },
      {
        "date": "2026-02-23",
        "close": 80.9
      },
      {
        "date": "2026-02-24",
        "close": 80.76
      },
      {
        "date": "2026-02-25",
        "close": 79.73
      },
      {
        "date": "2026-02-26",
        "close": 79.77
      },
      {
        "date": "2026-02-27",
        "close": 81.95
      },
      {
        "date": "2026-03-02",
        "close": 87.19
      },
      {
        "date": "2026-03-03",
        "close": 90.2
      },
      {
        "date": "2026-03-04",
        "close": 91.56
      },
      {
        "date": "2026-03-05",
        "close": 96.31
      },
      {
        "date": "2026-03-09",
        "close": 104.33
      },
      {
        "date": "2026-03-10",
        "close": 105.86
      },
      {
        "date": "2026-03-11",
        "close": 108.05
      },
      {
        "date": "2026-03-13",
        "close": 119.89
      },
      {
        "date": "2026-03-16",
        "close": 115.03
      },
      {
        "date": "2026-03-17",
        "close": 118.84
      },
      {
        "date": "2026-03-18",
        "close": 121.67
      },
      {
        "date": "2026-03-19",
        "close": 117.36
      },
      {
        "date": "2026-03-20",
        "close": 121.43
      },
      {
        "date": "2026-03-24",
        "close": 114.54
      },
      {
        "date": "2026-03-25",
        "close": 113.39
      },
      {
        "date": "2026-03-26",
        "close": 117.26
      },
      {
        "date": "2026-03-27",
        "close": 124.2
      },
      {
        "date": "2026-03-30",
        "close": 129.83
      },
      {
        "date": "2026-03-31",
        "close": 127.25
      },
      {
        "date": "2026-04-01",
        "close": 124.09
      },
      {
        "date": "2026-04-06",
        "close": 138.94
      },
      {
        "date": "2026-04-07",
        "close": 138.08
      },
      {
        "date": "2026-04-09",
        "close": 126.96
      },
      {
        "date": "2026-04-10",
        "close": 124.82
      },
      {
        "date": "2026-04-13",
        "close": 128.47
      },
      {
        "date": "2026-04-14",
        "close": 123.85
      },
      {
        "date": "2026-04-15",
        "close": 122.59
      },
      {
        "date": "2026-04-16",
        "close": 125.84
      }
    ],
    "GLD": [
      {
        "date": "2023-04-18",
        "close": 186.25
      },
      {
        "date": "2023-04-19",
        "close": 185.36
      },
      {
        "date": "2023-04-20",
        "close": 186.09
      },
      {
        "date": "2023-04-21",
        "close": 184.25
      },
      {
        "date": "2023-04-24",
        "close": 184.81
      },
      {
        "date": "2023-04-25",
        "close": 185.75
      },
      {
        "date": "2023-04-26",
        "close": 184.74
      },
      {
        "date": "2023-04-27",
        "close": 184.75
      },
      {
        "date": "2023-04-28",
        "close": 184.8
      },
      {
        "date": "2023-05-01",
        "close": 183.97
      },
      {
        "date": "2023-05-02",
        "close": 187.52
      },
      {
        "date": "2023-05-03",
        "close": 189.11
      },
      {
        "date": "2023-05-04",
        "close": 190.44
      },
      {
        "date": "2023-05-05",
        "close": 187.46
      },
      {
        "date": "2023-05-08",
        "close": 187.69
      },
      {
        "date": "2023-05-09",
        "close": 189.02
      },
      {
        "date": "2023-05-10",
        "close": 188.75
      },
      {
        "date": "2023-05-11",
        "close": 187.13
      },
      {
        "date": "2023-05-12",
        "close": 186.81
      },
      {
        "date": "2023-05-15",
        "close": 187.21
      },
      {
        "date": "2023-05-16",
        "close": 184.87
      },
      {
        "date": "2023-05-17",
        "close": 184.23
      },
      {
        "date": "2023-05-18",
        "close": 181.84
      },
      {
        "date": "2023-05-19",
        "close": 183.64
      },
      {
        "date": "2023-05-22",
        "close": 183.21
      },
      {
        "date": "2023-05-23",
        "close": 183.43
      },
      {
        "date": "2023-05-24",
        "close": 181.95
      },
      {
        "date": "2023-05-25",
        "close": 180.2
      },
      {
        "date": "2023-05-26",
        "close": 180.92
      },
      {
        "date": "2023-05-30",
        "close": 182.04
      },
      {
        "date": "2023-05-31",
        "close": 182.32
      },
      {
        "date": "2023-06-01",
        "close": 183.76
      },
      {
        "date": "2023-06-02",
        "close": 181.05
      },
      {
        "date": "2023-06-05",
        "close": 182.14
      },
      {
        "date": "2023-06-06",
        "close": 182.34
      },
      {
        "date": "2023-06-07",
        "close": 180.15
      },
      {
        "date": "2023-06-08",
        "close": 182.53
      },
      {
        "date": "2023-06-09",
        "close": 182.04
      },
      {
        "date": "2023-06-12",
        "close": 181.88
      },
      {
        "date": "2023-06-13",
        "close": 180.54
      },
      {
        "date": "2023-06-14",
        "close": 180.64
      },
      {
        "date": "2023-06-15",
        "close": 181.91
      },
      {
        "date": "2023-06-16",
        "close": 181.63
      },
      {
        "date": "2023-06-20",
        "close": 179.75
      },
      {
        "date": "2023-06-21",
        "close": 179.49
      },
      {
        "date": "2023-06-22",
        "close": 177.71
      },
      {
        "date": "2023-06-23",
        "close": 178.2
      },
      {
        "date": "2023-06-26",
        "close": 178.51
      },
      {
        "date": "2023-06-27",
        "close": 177.69
      },
      {
        "date": "2023-06-28",
        "close": 177.28
      },
      {
        "date": "2023-06-29",
        "close": 177.09
      },
      {
        "date": "2023-06-30",
        "close": 178.27
      },
      {
        "date": "2023-07-03",
        "close": 178.47
      },
      {
        "date": "2023-07-05",
        "close": 177.84
      },
      {
        "date": "2023-07-06",
        "close": 177.31
      },
      {
        "date": "2023-07-07",
        "close": 178.64
      },
      {
        "date": "2023-07-10",
        "close": 178.78
      },
      {
        "date": "2023-07-11",
        "close": 179.45
      },
      {
        "date": "2023-07-12",
        "close": 181.88
      },
      {
        "date": "2023-07-13",
        "close": 182.01
      },
      {
        "date": "2023-07-14",
        "close": 181.43
      },
      {
        "date": "2023-07-17",
        "close": 181.56
      },
      {
        "date": "2023-07-18",
        "close": 183.64
      },
      {
        "date": "2023-07-19",
        "close": 183.67
      },
      {
        "date": "2023-07-20",
        "close": 182.74
      },
      {
        "date": "2023-07-21",
        "close": 182.18
      },
      {
        "date": "2023-07-24",
        "close": 181.4
      },
      {
        "date": "2023-07-25",
        "close": 182.41
      },
      {
        "date": "2023-07-26",
        "close": 183.3
      },
      {
        "date": "2023-07-27",
        "close": 180.42
      },
      {
        "date": "2023-07-28",
        "close": 181.86
      },
      {
        "date": "2023-07-31",
        "close": 182.35
      },
      {
        "date": "2023-08-01",
        "close": 180.46
      },
      {
        "date": "2023-08-02",
        "close": 179.6
      },
      {
        "date": "2023-08-03",
        "close": 179.54
      },
      {
        "date": "2023-08-04",
        "close": 180.19
      },
      {
        "date": "2023-08-07",
        "close": 179.78
      },
      {
        "date": "2023-08-08",
        "close": 178.64
      },
      {
        "date": "2023-08-09",
        "close": 177.79
      },
      {
        "date": "2023-08-10",
        "close": 177.6
      },
      {
        "date": "2023-08-11",
        "close": 177.6
      },
      {
        "date": "2023-08-14",
        "close": 177.06
      },
      {
        "date": "2023-08-15",
        "close": 176.59
      },
      {
        "date": "2023-08-16",
        "close": 175.57
      },
      {
        "date": "2023-08-17",
        "close": 175.3
      },
      {
        "date": "2023-08-18",
        "close": 175.33
      },
      {
        "date": "2023-08-21",
        "close": 175.81
      },
      {
        "date": "2023-08-22",
        "close": 176.1
      },
      {
        "date": "2023-08-23",
        "close": 177.89
      },
      {
        "date": "2023-08-24",
        "close": 177.85
      },
      {
        "date": "2023-08-25",
        "close": 177.62
      },
      {
        "date": "2023-08-28",
        "close": 178.13
      },
      {
        "date": "2023-08-29",
        "close": 179.87
      },
      {
        "date": "2023-08-30",
        "close": 180.32
      },
      {
        "date": "2023-08-31",
        "close": 180.02
      },
      {
        "date": "2023-09-01",
        "close": 180.11
      },
      {
        "date": "2023-09-05",
        "close": 178.64
      },
      {
        "date": "2023-09-06",
        "close": 177.83
      },
      {
        "date": "2023-09-07",
        "close": 178.02
      },
      {
        "date": "2023-09-08",
        "close": 178.08
      },
      {
        "date": "2023-09-11",
        "close": 178.41
      },
      {
        "date": "2023-09-12",
        "close": 177.49
      },
      {
        "date": "2023-09-13",
        "close": 177.08
      },
      {
        "date": "2023-09-14",
        "close": 177.17
      },
      {
        "date": "2023-09-15",
        "close": 178.34
      },
      {
        "date": "2023-09-18",
        "close": 179.39
      },
      {
        "date": "2023-09-19",
        "close": 179.22
      },
      {
        "date": "2023-09-20",
        "close": 179.35
      },
      {
        "date": "2023-09-21",
        "close": 178.05
      },
      {
        "date": "2023-09-22",
        "close": 178.62
      },
      {
        "date": "2023-09-25",
        "close": 177.7
      },
      {
        "date": "2023-09-26",
        "close": 176.28
      },
      {
        "date": "2023-09-27",
        "close": 174.1
      },
      {
        "date": "2023-09-28",
        "close": 173.23
      },
      {
        "date": "2023-09-29",
        "close": 171.45
      },
      {
        "date": "2023-10-02",
        "close": 169.65
      },
      {
        "date": "2023-10-03",
        "close": 169.16
      },
      {
        "date": "2023-10-04",
        "close": 169.14
      },
      {
        "date": "2023-10-05",
        "close": 168.83
      },
      {
        "date": "2023-10-06",
        "close": 169.7
      },
      {
        "date": "2023-10-09",
        "close": 172.82
      },
      {
        "date": "2023-10-10",
        "close": 172.53
      },
      {
        "date": "2023-10-11",
        "close": 173.79
      },
      {
        "date": "2023-10-12",
        "close": 173.26
      },
      {
        "date": "2023-10-13",
        "close": 178.83
      },
      {
        "date": "2023-10-16",
        "close": 177.96
      },
      {
        "date": "2023-10-17",
        "close": 178.29
      },
      {
        "date": "2023-10-18",
        "close": 180.87
      },
      {
        "date": "2023-10-19",
        "close": 183.09
      },
      {
        "date": "2023-10-20",
        "close": 183.59
      },
      {
        "date": "2023-10-23",
        "close": 182.97
      },
      {
        "date": "2023-10-24",
        "close": 182.95
      },
      {
        "date": "2023-10-25",
        "close": 183.72
      },
      {
        "date": "2023-10-26",
        "close": 184.01
      },
      {
        "date": "2023-10-27",
        "close": 186.15
      },
      {
        "date": "2023-10-30",
        "close": 185.1
      },
      {
        "date": "2023-10-31",
        "close": 184.09
      },
      {
        "date": "2023-11-01",
        "close": 183.51
      },
      {
        "date": "2023-11-02",
        "close": 184.12
      },
      {
        "date": "2023-11-03",
        "close": 184.79
      },
      {
        "date": "2023-11-06",
        "close": 183.35
      },
      {
        "date": "2023-11-07",
        "close": 182.59
      },
      {
        "date": "2023-11-08",
        "close": 180.77
      },
      {
        "date": "2023-11-09",
        "close": 181.49
      },
      {
        "date": "2023-11-10",
        "close": 179.51
      },
      {
        "date": "2023-11-13",
        "close": 180.51
      },
      {
        "date": "2023-11-14",
        "close": 182.12
      },
      {
        "date": "2023-11-15",
        "close": 181.64
      },
      {
        "date": "2023-11-16",
        "close": 183.69
      },
      {
        "date": "2023-11-17",
        "close": 183.67
      },
      {
        "date": "2023-11-20",
        "close": 183.37
      },
      {
        "date": "2023-11-21",
        "close": 185.35
      },
      {
        "date": "2023-11-22",
        "close": 184.56
      },
      {
        "date": "2023-11-24",
        "close": 185.52
      },
      {
        "date": "2023-11-27",
        "close": 186.77
      },
      {
        "date": "2023-11-28",
        "close": 189.26
      },
      {
        "date": "2023-11-29",
        "close": 189.54
      },
      {
        "date": "2023-11-30",
        "close": 188.75
      },
      {
        "date": "2023-12-01",
        "close": 192.01
      },
      {
        "date": "2023-12-04",
        "close": 187.86
      },
      {
        "date": "2023-12-05",
        "close": 187.15
      },
      {
        "date": "2023-12-06",
        "close": 187.84
      },
      {
        "date": "2023-12-07",
        "close": 188.15
      },
      {
        "date": "2023-12-08",
        "close": 185.64
      },
      {
        "date": "2023-12-11",
        "close": 183.59
      },
      {
        "date": "2023-12-12",
        "close": 183.49
      },
      {
        "date": "2023-12-13",
        "close": 187.63
      },
      {
        "date": "2023-12-14",
        "close": 188.73
      },
      {
        "date": "2023-12-15",
        "close": 187.0
      },
      {
        "date": "2023-12-18",
        "close": 187.85
      },
      {
        "date": "2023-12-19",
        "close": 189.13
      },
      {
        "date": "2023-12-20",
        "close": 188.1
      },
      {
        "date": "2023-12-21",
        "close": 189.43
      },
      {
        "date": "2023-12-22",
        "close": 190.27
      },
      {
        "date": "2023-12-26",
        "close": 191.72
      },
      {
        "date": "2023-12-27",
        "close": 192.59
      },
      {
        "date": "2023-12-28",
        "close": 191.47
      },
      {
        "date": "2023-12-29",
        "close": 191.17
      },
      {
        "date": "2024-01-02",
        "close": 190.72
      },
      {
        "date": "2024-01-03",
        "close": 189.13
      },
      {
        "date": "2024-01-04",
        "close": 189.32
      },
      {
        "date": "2024-01-05",
        "close": 189.35
      },
      {
        "date": "2024-01-08",
        "close": 187.87
      },
      {
        "date": "2024-01-09",
        "close": 187.93
      },
      {
        "date": "2024-01-10",
        "close": 187.5
      },
      {
        "date": "2024-01-11",
        "close": 187.87
      },
      {
        "date": "2024-01-12",
        "close": 189.71
      },
      {
        "date": "2024-01-16",
        "close": 187.91
      },
      {
        "date": "2024-01-17",
        "close": 185.84
      },
      {
        "date": "2024-01-18",
        "close": 187.37
      },
      {
        "date": "2024-01-19",
        "close": 187.93
      },
      {
        "date": "2024-01-22",
        "close": 187.22
      },
      {
        "date": "2024-01-23",
        "close": 187.95
      },
      {
        "date": "2024-01-24",
        "close": 186.4
      },
      {
        "date": "2024-01-25",
        "close": 187.14
      },
      {
        "date": "2024-01-26",
        "close": 187.01
      },
      {
        "date": "2024-01-29",
        "close": 188.33
      },
      {
        "date": "2024-01-30",
        "close": 188.59
      },
      {
        "date": "2024-01-31",
        "close": 188.45
      },
      {
        "date": "2024-02-01",
        "close": 190.41
      },
      {
        "date": "2024-02-02",
        "close": 188.61
      },
      {
        "date": "2024-02-05",
        "close": 187.57
      },
      {
        "date": "2024-02-06",
        "close": 188.55
      },
      {
        "date": "2024-02-07",
        "close": 188.5
      },
      {
        "date": "2024-02-08",
        "close": 188.33
      },
      {
        "date": "2024-02-09",
        "close": 187.6
      },
      {
        "date": "2024-02-12",
        "close": 187.11
      },
      {
        "date": "2024-02-13",
        "close": 184.53
      },
      {
        "date": "2024-02-14",
        "close": 184.42
      },
      {
        "date": "2024-02-15",
        "close": 185.66
      },
      {
        "date": "2024-02-16",
        "close": 186.34
      },
      {
        "date": "2024-02-20",
        "close": 187.47
      },
      {
        "date": "2024-02-21",
        "close": 187.48
      },
      {
        "date": "2024-02-22",
        "close": 187.56
      },
      {
        "date": "2024-02-23",
        "close": 188.62
      },
      {
        "date": "2024-02-26",
        "close": 188.2
      },
      {
        "date": "2024-02-27",
        "close": 188.0
      },
      {
        "date": "2024-02-28",
        "close": 188.34
      },
      {
        "date": "2024-02-29",
        "close": 189.31
      },
      {
        "date": "2024-03-01",
        "close": 192.89
      },
      {
        "date": "2024-03-04",
        "close": 196.01
      },
      {
        "date": "2024-03-05",
        "close": 197.19
      },
      {
        "date": "2024-03-06",
        "close": 198.81
      },
      {
        "date": "2024-03-07",
        "close": 199.94
      },
      {
        "date": "2024-03-08",
        "close": 201.63
      },
      {
        "date": "2024-03-11",
        "close": 202.0
      },
      {
        "date": "2024-03-12",
        "close": 199.79
      },
      {
        "date": "2024-03-13",
        "close": 201.19
      },
      {
        "date": "2024-03-14",
        "close": 200.35
      },
      {
        "date": "2024-03-15",
        "close": 199.71
      },
      {
        "date": "2024-03-18",
        "close": 200.03
      },
      {
        "date": "2024-03-19",
        "close": 199.8
      },
      {
        "date": "2024-03-20",
        "close": 202.18
      },
      {
        "date": "2024-03-21",
        "close": 201.97
      },
      {
        "date": "2024-03-22",
        "close": 200.35
      },
      {
        "date": "2024-03-25",
        "close": 200.99
      },
      {
        "date": "2024-03-26",
        "close": 201.64
      },
      {
        "date": "2024-03-27",
        "close": 203.1
      },
      {
        "date": "2024-03-28",
        "close": 205.72
      },
      {
        "date": "2024-04-01",
        "close": 207.82
      },
      {
        "date": "2024-04-02",
        "close": 210.89
      },
      {
        "date": "2024-04-03",
        "close": 212.74
      },
      {
        "date": "2024-04-04",
        "close": 211.52
      },
      {
        "date": "2024-04-05",
        "close": 215.14
      },
      {
        "date": "2024-04-08",
        "close": 216.48
      },
      {
        "date": "2024-04-09",
        "close": 217.67
      },
      {
        "date": "2024-04-10",
        "close": 215.61
      },
      {
        "date": "2024-04-11",
        "close": 219.8
      },
      {
        "date": "2024-04-12",
        "close": 216.89
      },
      {
        "date": "2024-04-15",
        "close": 220.95
      },
      {
        "date": "2024-04-16",
        "close": 221.22
      },
      {
        "date": "2024-04-17",
        "close": 219.59
      },
      {
        "date": "2024-04-18",
        "close": 220.34
      },
      {
        "date": "2024-04-19",
        "close": 221.03
      },
      {
        "date": "2024-04-22",
        "close": 215.57
      },
      {
        "date": "2024-04-23",
        "close": 215.04
      },
      {
        "date": "2024-04-24",
        "close": 214.64
      },
      {
        "date": "2024-04-25",
        "close": 215.92
      },
      {
        "date": "2024-04-26",
        "close": 216.62
      },
      {
        "date": "2024-04-29",
        "close": 216.18
      },
      {
        "date": "2024-04-30",
        "close": 211.87
      },
      {
        "date": "2024-05-01",
        "close": 213.79
      },
      {
        "date": "2024-05-02",
        "close": 213.13
      },
      {
        "date": "2024-05-03",
        "close": 212.96
      },
      {
        "date": "2024-05-06",
        "close": 215.2
      },
      {
        "date": "2024-05-07",
        "close": 214.21
      },
      {
        "date": "2024-05-08",
        "close": 213.58
      },
      {
        "date": "2024-05-09",
        "close": 216.95
      },
      {
        "date": "2024-05-10",
        "close": 218.71
      },
      {
        "date": "2024-05-13",
        "close": 216.26
      },
      {
        "date": "2024-05-14",
        "close": 218.09
      },
      {
        "date": "2024-05-15",
        "close": 220.89
      },
      {
        "date": "2024-05-16",
        "close": 220.03
      },
      {
        "date": "2024-05-17",
        "close": 223.66
      },
      {
        "date": "2024-05-20",
        "close": 224.56
      },
      {
        "date": "2024-05-21",
        "close": 224.23
      },
      {
        "date": "2024-05-22",
        "close": 220.11
      },
      {
        "date": "2024-05-23",
        "close": 215.72
      },
      {
        "date": "2024-05-24",
        "close": 215.92
      },
      {
        "date": "2024-05-28",
        "close": 218.19
      },
      {
        "date": "2024-05-29",
        "close": 216.16
      },
      {
        "date": "2024-05-30",
        "close": 216.57
      },
      {
        "date": "2024-05-31",
        "close": 215.3
      },
      {
        "date": "2024-06-03",
        "close": 217.22
      },
      {
        "date": "2024-06-04",
        "close": 215.27
      },
      {
        "date": "2024-06-05",
        "close": 217.82
      },
      {
        "date": "2024-06-06",
        "close": 219.43
      },
      {
        "date": "2024-06-07",
        "close": 211.6
      },
      {
        "date": "2024-06-10",
        "close": 213.54
      },
      {
        "date": "2024-06-11",
        "close": 214.15
      },
      {
        "date": "2024-06-12",
        "close": 214.72
      },
      {
        "date": "2024-06-13",
        "close": 212.97
      },
      {
        "date": "2024-06-14",
        "close": 215.73
      },
      {
        "date": "2024-06-17",
        "close": 214.61
      },
      {
        "date": "2024-06-18",
        "close": 215.47
      },
      {
        "date": "2024-06-20",
        "close": 218.16
      },
      {
        "date": "2024-06-21",
        "close": 214.78
      },
      {
        "date": "2024-06-24",
        "close": 215.63
      },
      {
        "date": "2024-06-25",
        "close": 214.56
      },
      {
        "date": "2024-06-26",
        "close": 212.58
      },
      {
        "date": "2024-06-27",
        "close": 214.99
      },
      {
        "date": "2024-06-28",
        "close": 215.01
      },
      {
        "date": "2024-07-01",
        "close": 215.57
      },
      {
        "date": "2024-07-02",
        "close": 215.56
      },
      {
        "date": "2024-07-03",
        "close": 217.99
      },
      {
        "date": "2024-07-05",
        "close": 220.93
      },
      {
        "date": "2024-07-08",
        "close": 218.19
      },
      {
        "date": "2024-07-09",
        "close": 218.56
      },
      {
        "date": "2024-07-10",
        "close": 219.36
      },
      {
        "date": "2024-07-11",
        "close": 223.25
      },
      {
        "date": "2024-07-12",
        "close": 223.11
      },
      {
        "date": "2024-07-15",
        "close": 223.83
      },
      {
        "date": "2024-07-16",
        "close": 228.29
      },
      {
        "date": "2024-07-17",
        "close": 227.23
      },
      {
        "date": "2024-07-18",
        "close": 225.78
      },
      {
        "date": "2024-07-19",
        "close": 221.73
      },
      {
        "date": "2024-07-22",
        "close": 221.8
      },
      {
        "date": "2024-07-23",
        "close": 222.58
      },
      {
        "date": "2024-07-24",
        "close": 221.8
      },
      {
        "date": "2024-07-25",
        "close": 218.33
      },
      {
        "date": "2024-07-26",
        "close": 220.63
      },
      {
        "date": "2024-07-29",
        "close": 220.32
      },
      {
        "date": "2024-07-30",
        "close": 222.52
      },
      {
        "date": "2024-07-31",
        "close": 226.55
      },
      {
        "date": "2024-08-01",
        "close": 225.77
      },
      {
        "date": "2024-08-02",
        "close": 225.34
      },
      {
        "date": "2024-08-05",
        "close": 222.48
      },
      {
        "date": "2024-08-06",
        "close": 220.7
      },
      {
        "date": "2024-08-07",
        "close": 220.55
      },
      {
        "date": "2024-08-08",
        "close": 224.01
      },
      {
        "date": "2024-08-09",
        "close": 224.56
      },
      {
        "date": "2024-08-12",
        "close": 228.41
      },
      {
        "date": "2024-08-13",
        "close": 228.06
      },
      {
        "date": "2024-08-14",
        "close": 226.2
      },
      {
        "date": "2024-08-15",
        "close": 226.91
      },
      {
        "date": "2024-08-16",
        "close": 231.99
      },
      {
        "date": "2024-08-19",
        "close": 231.61
      },
      {
        "date": "2024-08-20",
        "close": 232.46
      },
      {
        "date": "2024-08-21",
        "close": 232.15
      },
      {
        "date": "2024-08-22",
        "close": 229.37
      },
      {
        "date": "2024-08-23",
        "close": 232.02
      },
      {
        "date": "2024-08-26",
        "close": 232.76
      },
      {
        "date": "2024-08-27",
        "close": 233.39
      },
      {
        "date": "2024-08-28",
        "close": 231.75
      },
      {
        "date": "2024-08-29",
        "close": 232.95
      },
      {
        "date": "2024-08-30",
        "close": 231.29
      },
      {
        "date": "2024-09-03",
        "close": 230.29
      },
      {
        "date": "2024-09-04",
        "close": 230.43
      },
      {
        "date": "2024-09-05",
        "close": 232.35
      },
      {
        "date": "2024-09-06",
        "close": 230.63
      },
      {
        "date": "2024-09-09",
        "close": 231.6
      },
      {
        "date": "2024-09-10",
        "close": 232.62
      },
      {
        "date": "2024-09-11",
        "close": 232.25
      },
      {
        "date": "2024-09-12",
        "close": 236.33
      },
      {
        "date": "2024-09-13",
        "close": 238.68
      },
      {
        "date": "2024-09-16",
        "close": 238.66
      },
      {
        "date": "2024-09-17",
        "close": 237.34
      },
      {
        "date": "2024-09-18",
        "close": 235.51
      },
      {
        "date": "2024-09-19",
        "close": 239.17
      },
      {
        "date": "2024-09-20",
        "close": 242.21
      },
      {
        "date": "2024-09-23",
        "close": 242.68
      },
      {
        "date": "2024-09-24",
        "close": 246.07
      },
      {
        "date": "2024-09-25",
        "close": 245.73
      },
      {
        "date": "2024-09-26",
        "close": 246.98
      },
      {
        "date": "2024-09-27",
        "close": 245.02
      },
      {
        "date": "2024-09-30",
        "close": 243.06
      },
      {
        "date": "2024-10-01",
        "close": 245.61
      },
      {
        "date": "2024-10-02",
        "close": 245.66
      },
      {
        "date": "2024-10-03",
        "close": 245.49
      },
      {
        "date": "2024-10-04",
        "close": 245.0
      },
      {
        "date": "2024-10-07",
        "close": 244.17
      },
      {
        "date": "2024-10-08",
        "close": 242.37
      },
      {
        "date": "2024-10-09",
        "close": 241.05
      },
      {
        "date": "2024-10-10",
        "close": 242.82
      },
      {
        "date": "2024-10-11",
        "close": 245.47
      },
      {
        "date": "2024-10-14",
        "close": 245.07
      },
      {
        "date": "2024-10-15",
        "close": 245.92
      },
      {
        "date": "2024-10-16",
        "close": 247.15
      },
      {
        "date": "2024-10-17",
        "close": 248.63
      },
      {
        "date": "2024-10-18",
        "close": 251.27
      },
      {
        "date": "2024-10-21",
        "close": 251.22
      },
      {
        "date": "2024-10-22",
        "close": 253.93
      },
      {
        "date": "2024-10-23",
        "close": 250.87
      },
      {
        "date": "2024-10-24",
        "close": 252.8
      },
      {
        "date": "2024-10-25",
        "close": 253.32
      },
      {
        "date": "2024-10-28",
        "close": 253.33
      },
      {
        "date": "2024-10-29",
        "close": 256.09
      },
      {
        "date": "2024-10-30",
        "close": 257.5
      },
      {
        "date": "2024-10-31",
        "close": 253.51
      },
      {
        "date": "2024-11-01",
        "close": 252.47
      },
      {
        "date": "2024-11-04",
        "close": 252.83
      },
      {
        "date": "2024-11-05",
        "close": 253.4
      },
      {
        "date": "2024-11-06",
        "close": 245.7
      },
      {
        "date": "2024-11-07",
        "close": 249.65
      },
      {
        "date": "2024-11-08",
        "close": 247.96
      },
      {
        "date": "2024-11-11",
        "close": 242.14
      },
      {
        "date": "2024-11-12",
        "close": 240.05
      },
      {
        "date": "2024-11-13",
        "close": 237.63
      },
      {
        "date": "2024-11-14",
        "close": 237.01
      },
      {
        "date": "2024-11-15",
        "close": 236.59
      },
      {
        "date": "2024-11-18",
        "close": 241.09
      },
      {
        "date": "2024-11-19",
        "close": 243.25
      },
      {
        "date": "2024-11-20",
        "close": 244.62
      },
      {
        "date": "2024-11-21",
        "close": 246.66
      },
      {
        "date": "2024-11-22",
        "close": 249.84
      },
      {
        "date": "2024-11-25",
        "close": 242.48
      },
      {
        "date": "2024-11-26",
        "close": 242.95
      },
      {
        "date": "2024-11-27",
        "close": 243.49
      },
      {
        "date": "2024-11-29",
        "close": 245.59
      },
      {
        "date": "2024-12-02",
        "close": 243.44
      },
      {
        "date": "2024-12-03",
        "close": 243.93
      },
      {
        "date": "2024-12-04",
        "close": 244.67
      },
      {
        "date": "2024-12-05",
        "close": 242.86
      },
      {
        "date": "2024-12-06",
        "close": 242.95
      },
      {
        "date": "2024-12-09",
        "close": 245.36
      },
      {
        "date": "2024-12-10",
        "close": 248.59
      },
      {
        "date": "2024-12-11",
        "close": 250.96
      },
      {
        "date": "2024-12-12",
        "close": 247.28
      },
      {
        "date": "2024-12-13",
        "close": 244.29
      },
      {
        "date": "2024-12-16",
        "close": 244.88
      },
      {
        "date": "2024-12-17",
        "close": 243.94
      },
      {
        "date": "2024-12-18",
        "close": 239.26
      },
      {
        "date": "2024-12-19",
        "close": 239.6
      },
      {
        "date": "2024-12-20",
        "close": 242.1
      },
      {
        "date": "2024-12-23",
        "close": 240.96
      },
      {
        "date": "2024-12-24",
        "close": 241.44
      },
      {
        "date": "2024-12-26",
        "close": 243.07
      },
      {
        "date": "2024-12-27",
        "close": 241.4
      },
      {
        "date": "2024-12-30",
        "close": 240.63
      },
      {
        "date": "2024-12-31",
        "close": 242.13
      },
      {
        "date": "2025-01-02",
        "close": 245.42
      },
      {
        "date": "2025-01-03",
        "close": 243.49
      },
      {
        "date": "2025-01-06",
        "close": 243.19
      },
      {
        "date": "2025-01-07",
        "close": 244.56
      },
      {
        "date": "2025-01-08",
        "close": 245.86
      },
      {
        "date": "2025-01-10",
        "close": 248.21
      },
      {
        "date": "2025-01-13",
        "close": 245.74
      },
      {
        "date": "2025-01-14",
        "close": 247.03
      },
      {
        "date": "2025-01-15",
        "close": 248.88
      },
      {
        "date": "2025-01-16",
        "close": 250.6
      },
      {
        "date": "2025-01-17",
        "close": 249.27
      },
      {
        "date": "2025-01-21",
        "close": 253.13
      },
      {
        "date": "2025-01-22",
        "close": 254.43
      },
      {
        "date": "2025-01-23",
        "close": 254.07
      },
      {
        "date": "2025-01-24",
        "close": 255.65
      },
      {
        "date": "2025-01-27",
        "close": 252.99
      },
      {
        "date": "2025-01-28",
        "close": 255.18
      },
      {
        "date": "2025-01-29",
        "close": 254.2
      },
      {
        "date": "2025-01-30",
        "close": 258.05
      },
      {
        "date": "2025-01-31",
        "close": 258.56
      },
      {
        "date": "2025-02-03",
        "close": 259.94
      },
      {
        "date": "2025-02-04",
        "close": 262.5
      },
      {
        "date": "2025-02-05",
        "close": 264.13
      },
      {
        "date": "2025-02-06",
        "close": 263.43
      },
      {
        "date": "2025-02-07",
        "close": 263.9
      },
      {
        "date": "2025-02-10",
        "close": 268.37
      },
      {
        "date": "2025-02-11",
        "close": 267.39
      },
      {
        "date": "2025-02-12",
        "close": 267.67
      },
      {
        "date": "2025-02-13",
        "close": 270.31
      },
      {
        "date": "2025-02-14",
        "close": 266.29
      },
      {
        "date": "2025-02-18",
        "close": 270.7
      },
      {
        "date": "2025-02-19",
        "close": 270.85
      },
      {
        "date": "2025-02-20",
        "close": 270.99
      },
      {
        "date": "2025-02-21",
        "close": 270.74
      },
      {
        "date": "2025-02-24",
        "close": 272.21
      },
      {
        "date": "2025-02-25",
        "close": 268.62
      },
      {
        "date": "2025-02-26",
        "close": 269.03
      },
      {
        "date": "2025-02-27",
        "close": 264.93
      },
      {
        "date": "2025-02-28",
        "close": 263.27
      },
      {
        "date": "2025-03-03",
        "close": 266.74
      },
      {
        "date": "2025-03-04",
        "close": 269.06
      },
      {
        "date": "2025-03-05",
        "close": 269.62
      },
      {
        "date": "2025-03-06",
        "close": 268.25
      },
      {
        "date": "2025-03-07",
        "close": 268.39
      },
      {
        "date": "2025-03-10",
        "close": 266.04
      },
      {
        "date": "2025-03-11",
        "close": 269.16
      },
      {
        "date": "2025-03-12",
        "close": 270.33
      },
      {
        "date": "2025-03-13",
        "close": 275.13
      },
      {
        "date": "2025-03-14",
        "close": 275.24
      },
      {
        "date": "2025-03-17",
        "close": 276.73
      },
      {
        "date": "2025-03-18",
        "close": 279.96
      },
      {
        "date": "2025-03-19",
        "close": 281.11
      },
      {
        "date": "2025-03-20",
        "close": 280.75
      },
      {
        "date": "2025-03-21",
        "close": 278.49
      },
      {
        "date": "2025-03-24",
        "close": 277.25
      },
      {
        "date": "2025-03-25",
        "close": 278.47
      },
      {
        "date": "2025-03-26",
        "close": 278.24
      },
      {
        "date": "2025-03-27",
        "close": 281.97
      },
      {
        "date": "2025-03-28",
        "close": 284.06
      },
      {
        "date": "2025-03-31",
        "close": 288.14
      },
      {
        "date": "2025-04-01",
        "close": 287.57
      },
      {
        "date": "2025-04-02",
        "close": 288.16
      },
      {
        "date": "2025-04-03",
        "close": 286.42
      },
      {
        "date": "2025-04-04",
        "close": 279.72
      },
      {
        "date": "2025-04-07",
        "close": 273.71
      },
      {
        "date": "2025-04-08",
        "close": 275.2
      },
      {
        "date": "2025-04-09",
        "close": 285.38
      },
      {
        "date": "2025-04-10",
        "close": 292.35
      },
      {
        "date": "2025-04-11",
        "close": 297.93
      },
      {
        "date": "2025-04-14",
        "close": 296.23
      },
      {
        "date": "2025-04-15",
        "close": 297.78
      },
      {
        "date": "2025-04-16",
        "close": 307.47
      },
      {
        "date": "2025-04-17",
        "close": 306.12
      },
      {
        "date": "2025-04-21",
        "close": 315.59
      },
      {
        "date": "2025-04-22",
        "close": 311.11
      },
      {
        "date": "2025-04-23",
        "close": 303.65
      },
      {
        "date": "2025-04-24",
        "close": 308.07
      },
      {
        "date": "2025-04-25",
        "close": 304.73
      },
      {
        "date": "2025-04-28",
        "close": 309.07
      },
      {
        "date": "2025-04-29",
        "close": 306.06
      },
      {
        "date": "2025-04-30",
        "close": 303.77
      },
      {
        "date": "2025-05-01",
        "close": 297.46
      },
      {
        "date": "2025-05-02",
        "close": 297.98
      },
      {
        "date": "2025-05-05",
        "close": 306.88
      },
      {
        "date": "2025-05-06",
        "close": 315.48
      },
      {
        "date": "2025-05-07",
        "close": 310.75
      },
      {
        "date": "2025-05-08",
        "close": 304.63
      },
      {
        "date": "2025-05-09",
        "close": 306.84
      },
      {
        "date": "2025-05-12",
        "close": 298.19
      },
      {
        "date": "2025-05-13",
        "close": 299.46
      },
      {
        "date": "2025-05-14",
        "close": 293.16
      },
      {
        "date": "2025-05-15",
        "close": 297.84
      },
      {
        "date": "2025-05-16",
        "close": 294.24
      },
      {
        "date": "2025-05-19",
        "close": 298.03
      },
      {
        "date": "2025-05-20",
        "close": 303.58
      },
      {
        "date": "2025-05-21",
        "close": 305.82
      },
      {
        "date": "2025-05-22",
        "close": 303.11
      },
      {
        "date": "2025-05-23",
        "close": 309.75
      },
      {
        "date": "2025-05-27",
        "close": 304.5
      },
      {
        "date": "2025-05-28",
        "close": 303.81
      },
      {
        "date": "2025-05-29",
        "close": 305.61
      },
      {
        "date": "2025-05-30",
        "close": 303.6
      },
      {
        "date": "2025-06-02",
        "close": 311.67
      },
      {
        "date": "2025-06-03",
        "close": 308.91
      },
      {
        "date": "2025-06-04",
        "close": 310.9
      },
      {
        "date": "2025-06-05",
        "close": 309.33
      },
      {
        "date": "2025-06-06",
        "close": 305.18
      },
      {
        "date": "2025-06-09",
        "close": 306.62
      },
      {
        "date": "2025-06-10",
        "close": 306.71
      },
      {
        "date": "2025-06-11",
        "close": 308.37
      },
      {
        "date": "2025-06-12",
        "close": 312.2
      },
      {
        "date": "2025-06-13",
        "close": 316.29
      },
      {
        "date": "2025-06-16",
        "close": 311.78
      },
      {
        "date": "2025-06-17",
        "close": 311.94
      },
      {
        "date": "2025-06-18",
        "close": 310.26
      },
      {
        "date": "2025-06-20",
        "close": 310.13
      },
      {
        "date": "2025-06-23",
        "close": 311.08
      },
      {
        "date": "2025-06-24",
        "close": 306.19
      },
      {
        "date": "2025-06-25",
        "close": 307.12
      },
      {
        "date": "2025-06-26",
        "close": 306.78
      },
      {
        "date": "2025-06-27",
        "close": 301.22
      },
      {
        "date": "2025-06-30",
        "close": 304.83
      },
      {
        "date": "2025-07-01",
        "close": 307.55
      },
      {
        "date": "2025-07-02",
        "close": 309.25
      },
      {
        "date": "2025-07-03",
        "close": 307.14
      },
      {
        "date": "2025-07-07",
        "close": 307.37
      },
      {
        "date": "2025-07-08",
        "close": 304.16
      },
      {
        "date": "2025-07-09",
        "close": 305.52
      },
      {
        "date": "2025-07-10",
        "close": 306.2
      },
      {
        "date": "2025-07-11",
        "close": 309.14
      },
      {
        "date": "2025-07-14",
        "close": 308.01
      },
      {
        "date": "2025-07-15",
        "close": 306.73
      },
      {
        "date": "2025-07-16",
        "close": 308.26
      },
      {
        "date": "2025-07-17",
        "close": 307.59
      },
      {
        "date": "2025-07-18",
        "close": 308.39
      },
      {
        "date": "2025-07-21",
        "close": 313.13
      },
      {
        "date": "2025-07-22",
        "close": 316.1
      },
      {
        "date": "2025-07-23",
        "close": 312.18
      },
      {
        "date": "2025-07-24",
        "close": 310.27
      },
      {
        "date": "2025-07-25",
        "close": 307.4
      },
      {
        "date": "2025-07-28",
        "close": 305.41
      },
      {
        "date": "2025-07-29",
        "close": 306.25
      },
      {
        "date": "2025-07-30",
        "close": 300.96
      },
      {
        "date": "2025-07-31",
        "close": 302.96
      },
      {
        "date": "2025-08-01",
        "close": 309.11
      },
      {
        "date": "2025-08-04",
        "close": 310.91
      },
      {
        "date": "2025-08-05",
        "close": 311.16
      },
      {
        "date": "2025-08-06",
        "close": 310.5
      },
      {
        "date": "2025-08-07",
        "close": 313.12
      },
      {
        "date": "2025-08-08",
        "close": 313.05
      },
      {
        "date": "2025-08-11",
        "close": 308.55
      },
      {
        "date": "2025-08-12",
        "close": 308.27
      },
      {
        "date": "2025-08-13",
        "close": 309.21
      },
      {
        "date": "2025-08-14",
        "close": 307.25
      },
      {
        "date": "2025-08-15",
        "close": 307.43
      },
      {
        "date": "2025-08-18",
        "close": 306.95
      },
      {
        "date": "2025-08-19",
        "close": 305.27
      },
      {
        "date": "2025-08-20",
        "close": 308.36
      },
      {
        "date": "2025-08-21",
        "close": 307.29
      },
      {
        "date": "2025-08-22",
        "close": 310.58
      },
      {
        "date": "2025-08-25",
        "close": 309.83
      },
      {
        "date": "2025-08-26",
        "close": 312.08
      },
      {
        "date": "2025-08-27",
        "close": 312.71
      },
      {
        "date": "2025-08-28",
        "close": 315.03
      },
      {
        "date": "2025-08-29",
        "close": 318.07
      },
      {
        "date": "2025-09-02",
        "close": 325.59
      },
      {
        "date": "2025-09-03",
        "close": 328.14
      },
      {
        "date": "2025-09-04",
        "close": 326.69
      },
      {
        "date": "2025-09-05",
        "close": 331.05
      },
      {
        "date": "2025-09-08",
        "close": 334.82
      },
      {
        "date": "2025-09-09",
        "close": 334.06
      },
      {
        "date": "2025-09-10",
        "close": 335.26
      },
      {
        "date": "2025-09-11",
        "close": 334.76
      },
      {
        "date": "2025-09-12",
        "close": 335.42
      },
      {
        "date": "2025-09-15",
        "close": 338.91
      },
      {
        "date": "2025-09-16",
        "close": 339.59
      },
      {
        "date": "2025-09-17",
        "close": 336.97
      },
      {
        "date": "2025-09-18",
        "close": 335.62
      },
      {
        "date": "2025-09-19",
        "close": 339.18
      },
      {
        "date": "2025-09-22",
        "close": 345.05
      },
      {
        "date": "2025-09-23",
        "close": 346.46
      },
      {
        "date": "2025-09-24",
        "close": 343.32
      },
      {
        "date": "2025-09-25",
        "close": 344.75
      },
      {
        "date": "2025-09-26",
        "close": 346.74
      },
      {
        "date": "2025-09-29",
        "close": 352.46
      },
      {
        "date": "2025-09-30",
        "close": 355.47
      },
      {
        "date": "2025-10-01",
        "close": 356.03
      },
      {
        "date": "2025-10-02",
        "close": 354.79
      },
      {
        "date": "2025-10-03",
        "close": 357.64
      },
      {
        "date": "2025-10-06",
        "close": 364.38
      },
      {
        "date": "2025-10-07",
        "close": 366.26
      },
      {
        "date": "2025-10-08",
        "close": 372.3
      },
      {
        "date": "2025-10-09",
        "close": 365.43
      },
      {
        "date": "2025-10-10",
        "close": 369.12
      },
      {
        "date": "2025-10-13",
        "close": 378.09
      },
      {
        "date": "2025-10-14",
        "close": 380.79
      },
      {
        "date": "2025-10-15",
        "close": 387.39
      },
      {
        "date": "2025-10-16",
        "close": 396.45
      },
      {
        "date": "2025-10-17",
        "close": 388.99
      },
      {
        "date": "2025-10-20",
        "close": 403.15
      },
      {
        "date": "2025-10-22",
        "close": 377.28
      },
      {
        "date": "2025-10-23",
        "close": 378.79
      },
      {
        "date": "2025-10-24",
        "close": 377.52
      },
      {
        "date": "2025-10-27",
        "close": 367.01
      },
      {
        "date": "2025-10-28",
        "close": 364.38
      },
      {
        "date": "2025-10-29",
        "close": 363.0
      },
      {
        "date": "2025-10-30",
        "close": 370.13
      },
      {
        "date": "2025-10-31",
        "close": 368.12
      },
      {
        "date": "2025-11-03",
        "close": 368.78
      },
      {
        "date": "2025-11-04",
        "close": 362.32
      },
      {
        "date": "2025-11-05",
        "close": 366.51
      },
      {
        "date": "2025-11-06",
        "close": 366.07
      },
      {
        "date": "2025-11-07",
        "close": 368.31
      },
      {
        "date": "2025-11-10",
        "close": 378.38
      },
      {
        "date": "2025-11-11",
        "close": 379.87
      },
      {
        "date": "2025-11-12",
        "close": 385.99
      },
      {
        "date": "2025-11-13",
        "close": 382.87
      },
      {
        "date": "2025-11-14",
        "close": 375.96
      },
      {
        "date": "2025-11-17",
        "close": 371.65
      },
      {
        "date": "2025-11-18",
        "close": 374.35
      },
      {
        "date": "2025-11-19",
        "close": 374.96
      },
      {
        "date": "2025-11-20",
        "close": 374.85
      },
      {
        "date": "2025-11-21",
        "close": 374.27
      },
      {
        "date": "2025-11-24",
        "close": 380.2
      },
      {
        "date": "2025-11-25",
        "close": 380.08
      },
      {
        "date": "2025-11-26",
        "close": 383.12
      },
      {
        "date": "2025-11-28",
        "close": 387.88
      },
      {
        "date": "2025-12-01",
        "close": 389.75
      },
      {
        "date": "2025-12-02",
        "close": 387.24
      },
      {
        "date": "2025-12-03",
        "close": 386.88
      },
      {
        "date": "2025-12-04",
        "close": 387.13
      },
      {
        "date": "2025-12-05",
        "close": 386.44
      },
      {
        "date": "2025-12-08",
        "close": 385.42
      },
      {
        "date": "2025-12-09",
        "close": 387.4
      },
      {
        "date": "2025-12-10",
        "close": 389.05
      },
      {
        "date": "2025-12-11",
        "close": 393.24
      },
      {
        "date": "2025-12-12",
        "close": 395.44
      },
      {
        "date": "2025-12-15",
        "close": 395.8
      },
      {
        "date": "2025-12-16",
        "close": 395.89
      },
      {
        "date": "2025-12-17",
        "close": 399.29
      },
      {
        "date": "2025-12-18",
        "close": 398.57
      },
      {
        "date": "2025-12-19",
        "close": 399.02
      },
      {
        "date": "2025-12-22",
        "close": 408.23
      },
      {
        "date": "2025-12-23",
        "close": 413.64
      },
      {
        "date": "2025-12-24",
        "close": 411.93
      },
      {
        "date": "2025-12-26",
        "close": 416.74
      },
      {
        "date": "2025-12-30",
        "close": 398.89
      },
      {
        "date": "2025-12-31",
        "close": 396.31
      },
      {
        "date": "2026-01-02",
        "close": 398.28
      },
      {
        "date": "2026-01-05",
        "close": 408.76
      },
      {
        "date": "2026-01-06",
        "close": 413.18
      },
      {
        "date": "2026-01-07",
        "close": 409.23
      },
      {
        "date": "2026-01-08",
        "close": 411.49
      },
      {
        "date": "2026-01-09",
        "close": 414.47
      },
      {
        "date": "2026-01-12",
        "close": 422.23
      },
      {
        "date": "2026-01-13",
        "close": 421.63
      },
      {
        "date": "2026-01-14",
        "close": 425.94
      },
      {
        "date": "2026-01-15",
        "close": 423.33
      },
      {
        "date": "2026-01-16",
        "close": 421.29
      },
      {
        "date": "2026-01-20",
        "close": 437.23
      },
      {
        "date": "2026-01-21",
        "close": 443.6
      },
      {
        "date": "2026-01-22",
        "close": 451.79
      },
      {
        "date": "2026-01-23",
        "close": 458.0
      },
      {
        "date": "2026-01-26",
        "close": 464.7
      },
      {
        "date": "2026-01-27",
        "close": 476.1
      },
      {
        "date": "2026-01-29",
        "close": 495.9
      },
      {
        "date": "2026-02-04",
        "close": 453.97
      },
      {
        "date": "2026-02-05",
        "close": 441.88
      },
      {
        "date": "2026-02-06",
        "close": 455.46
      },
      {
        "date": "2026-02-09",
        "close": 467.03
      },
      {
        "date": "2026-02-10",
        "close": 462.4
      },
      {
        "date": "2026-02-11",
        "close": 467.63
      },
      {
        "date": "2026-02-12",
        "close": 451.39
      },
      {
        "date": "2026-02-13",
        "close": 462.62
      },
      {
        "date": "2026-02-17",
        "close": 448.2
      },
      {
        "date": "2026-02-18",
        "close": 458.28
      },
      {
        "date": "2026-02-19",
        "close": 459.56
      },
      {
        "date": "2026-02-20",
        "close": 468.62
      },
      {
        "date": "2026-02-23",
        "close": 481.28
      },
      {
        "date": "2026-02-24",
        "close": 474.61
      },
      {
        "date": "2026-02-25",
        "close": 473.42
      },
      {
        "date": "2026-02-26",
        "close": 477.48
      },
      {
        "date": "2026-02-27",
        "close": 483.75
      },
      {
        "date": "2026-03-02",
        "close": 490.0
      },
      {
        "date": "2026-03-04",
        "close": 471.8
      },
      {
        "date": "2026-03-05",
        "close": 466.13
      },
      {
        "date": "2026-03-06",
        "close": 473.51
      },
      {
        "date": "2026-03-09",
        "close": 472.53
      },
      {
        "date": "2026-03-10",
        "close": 477.86
      },
      {
        "date": "2026-03-11",
        "close": 476.24
      },
      {
        "date": "2026-03-12",
        "close": 466.88
      },
      {
        "date": "2026-03-13",
        "close": 460.84
      },
      {
        "date": "2026-03-16",
        "close": 460.43
      },
      {
        "date": "2026-03-17",
        "close": 459.27
      },
      {
        "date": "2026-03-18",
        "close": 444.74
      },
      {
        "date": "2026-03-20",
        "close": 413.38
      },
      {
        "date": "2026-03-23",
        "close": 404.04
      },
      {
        "date": "2026-03-24",
        "close": 404.13
      },
      {
        "date": "2026-03-25",
        "close": 416.29
      },
      {
        "date": "2026-03-27",
        "close": 414.7
      },
      {
        "date": "2026-03-30",
        "close": 414.58
      },
      {
        "date": "2026-03-31",
        "close": 430.29
      },
      {
        "date": "2026-04-01",
        "close": 437.82
      },
      {
        "date": "2026-04-02",
        "close": 429.41
      },
      {
        "date": "2026-04-06",
        "close": 427.65
      },
      {
        "date": "2026-04-07",
        "close": 431.81
      },
      {
        "date": "2026-04-08",
        "close": 434.53
      },
      {
        "date": "2026-04-09",
        "close": 437.91
      },
      {
        "date": "2026-04-10",
        "close": 437.13
      },
      {
        "date": "2026-04-13",
        "close": 435.36
      },
      {
        "date": "2026-04-14",
        "close": 445.09
      },
      {
        "date": "2026-04-15",
        "close": 440.46
      },
      {
        "date": "2026-04-16",
        "close": 440.08
      },
      {
        "date": "2026-04-17",
        "close": 445.93
      }
    ],
    "TLT": [
      {
        "date": "2023-04-18",
        "close": 93.0588
      },
      {
        "date": "2023-04-19",
        "close": 92.9588
      },
      {
        "date": "2023-04-20",
        "close": 93.8488
      },
      {
        "date": "2023-04-21",
        "close": 93.2588
      },
      {
        "date": "2023-04-24",
        "close": 94.2688
      },
      {
        "date": "2023-04-25",
        "close": 95.8188
      },
      {
        "date": "2023-04-26",
        "close": 94.6788
      },
      {
        "date": "2023-04-27",
        "close": 93.6288
      },
      {
        "date": "2023-04-28",
        "close": 95.3188
      },
      {
        "date": "2023-05-02",
        "close": 94.8268
      },
      {
        "date": "2023-05-03",
        "close": 95.4168
      },
      {
        "date": "2023-05-04",
        "close": 94.3668
      },
      {
        "date": "2023-05-05",
        "close": 94.0168
      },
      {
        "date": "2023-05-08",
        "close": 92.5468
      },
      {
        "date": "2023-05-09",
        "close": 92.1768
      },
      {
        "date": "2023-05-10",
        "close": 93.1768
      },
      {
        "date": "2023-05-11",
        "close": 94.2768
      },
      {
        "date": "2023-05-12",
        "close": 93.3968
      },
      {
        "date": "2023-05-15",
        "close": 92.3168
      },
      {
        "date": "2023-05-16",
        "close": 92.0068
      },
      {
        "date": "2023-05-17",
        "close": 91.7068
      },
      {
        "date": "2023-05-18",
        "close": 90.9468
      },
      {
        "date": "2023-05-19",
        "close": 90.2268
      },
      {
        "date": "2023-05-22",
        "close": 89.8668
      },
      {
        "date": "2023-05-23",
        "close": 90.1568
      },
      {
        "date": "2023-05-24",
        "close": 89.6568
      },
      {
        "date": "2023-05-25",
        "close": 89.4068
      },
      {
        "date": "2023-05-26",
        "close": 90.2168
      },
      {
        "date": "2023-05-30",
        "close": 91.2268
      },
      {
        "date": "2023-05-31",
        "close": 92.1168
      },
      {
        "date": "2023-06-01",
        "close": 92.5198
      },
      {
        "date": "2023-06-02",
        "close": 91.3898
      },
      {
        "date": "2023-06-05",
        "close": 91.1998
      },
      {
        "date": "2023-06-06",
        "close": 91.7998
      },
      {
        "date": "2023-06-07",
        "close": 90.2798
      },
      {
        "date": "2023-06-08",
        "close": 91.4598
      },
      {
        "date": "2023-06-09",
        "close": 91.3198
      },
      {
        "date": "2023-06-12",
        "close": 91.6198
      },
      {
        "date": "2023-06-13",
        "close": 90.6098
      },
      {
        "date": "2023-06-14",
        "close": 91.4198
      },
      {
        "date": "2023-06-15",
        "close": 92.3998
      },
      {
        "date": "2023-06-16",
        "close": 91.9998
      },
      {
        "date": "2023-06-20",
        "close": 92.7098
      },
      {
        "date": "2023-06-21",
        "close": 92.9598
      },
      {
        "date": "2023-06-22",
        "close": 91.7098
      },
      {
        "date": "2023-06-23",
        "close": 92.7298
      },
      {
        "date": "2023-06-26",
        "close": 92.8398
      },
      {
        "date": "2023-06-27",
        "close": 92.5698
      },
      {
        "date": "2023-06-28",
        "close": 93.0098
      },
      {
        "date": "2023-06-29",
        "close": 91.1398
      },
      {
        "date": "2023-06-30",
        "close": 92.3398
      },
      {
        "date": "2023-07-03",
        "close": 91.7575
      },
      {
        "date": "2023-07-05",
        "close": 90.7875
      },
      {
        "date": "2023-07-06",
        "close": 89.3575
      },
      {
        "date": "2023-07-07",
        "close": 88.7575
      },
      {
        "date": "2023-07-10",
        "close": 88.8875
      },
      {
        "date": "2023-07-11",
        "close": 89.3975
      },
      {
        "date": "2023-07-12",
        "close": 90.5075
      },
      {
        "date": "2023-07-13",
        "close": 91.5675
      },
      {
        "date": "2023-07-14",
        "close": 90.9675
      },
      {
        "date": "2023-07-17",
        "close": 91.0175
      },
      {
        "date": "2023-07-18",
        "close": 91.4775
      },
      {
        "date": "2023-07-19",
        "close": 92.6275
      },
      {
        "date": "2023-07-20",
        "close": 91.3775
      },
      {
        "date": "2023-07-21",
        "close": 91.4075
      },
      {
        "date": "2023-07-24",
        "close": 91.0375
      },
      {
        "date": "2023-07-25",
        "close": 90.8475
      },
      {
        "date": "2023-07-26",
        "close": 90.9475
      },
      {
        "date": "2023-07-27",
        "close": 88.9775
      },
      {
        "date": "2023-07-28",
        "close": 89.4875
      },
      {
        "date": "2023-07-31",
        "close": 89.7275
      },
      {
        "date": "2023-08-01",
        "close": 88.0928
      },
      {
        "date": "2023-08-02",
        "close": 87.0428
      },
      {
        "date": "2023-08-03",
        "close": 84.8028
      },
      {
        "date": "2023-08-04",
        "close": 86.4828
      },
      {
        "date": "2023-08-07",
        "close": 85.5328
      },
      {
        "date": "2023-08-08",
        "close": 86.6428
      },
      {
        "date": "2023-08-09",
        "close": 87.1428
      },
      {
        "date": "2023-08-10",
        "close": 85.5428
      },
      {
        "date": "2023-08-11",
        "close": 85.3228
      },
      {
        "date": "2023-08-14",
        "close": 85.1128
      },
      {
        "date": "2023-08-15",
        "close": 84.5328
      },
      {
        "date": "2023-08-16",
        "close": 83.7928
      },
      {
        "date": "2023-08-17",
        "close": 83.3928
      },
      {
        "date": "2023-08-18",
        "close": 83.7228
      },
      {
        "date": "2023-08-21",
        "close": 82.4728
      },
      {
        "date": "2023-08-22",
        "close": 83.1828
      },
      {
        "date": "2023-08-23",
        "close": 85.4928
      },
      {
        "date": "2023-08-24",
        "close": 84.8628
      },
      {
        "date": "2023-08-25",
        "close": 85.1728
      },
      {
        "date": "2023-08-28",
        "close": 85.2728
      },
      {
        "date": "2023-08-29",
        "close": 86.2628
      },
      {
        "date": "2023-08-30",
        "close": 86.1628
      },
      {
        "date": "2023-08-31",
        "close": 86.5928
      },
      {
        "date": "2023-09-01",
        "close": 85.0914
      },
      {
        "date": "2023-09-05",
        "close": 83.7614
      },
      {
        "date": "2023-09-06",
        "close": 83.9914
      },
      {
        "date": "2023-09-07",
        "close": 84.2514
      },
      {
        "date": "2023-09-08",
        "close": 84.6114
      },
      {
        "date": "2023-09-11",
        "close": 83.9314
      },
      {
        "date": "2023-09-12",
        "close": 84.4714
      },
      {
        "date": "2023-09-13",
        "close": 84.4514
      },
      {
        "date": "2023-09-14",
        "close": 83.7714
      },
      {
        "date": "2023-09-15",
        "close": 83.2014
      },
      {
        "date": "2023-09-18",
        "close": 83.7314
      },
      {
        "date": "2023-09-19",
        "close": 83.0414
      },
      {
        "date": "2023-09-20",
        "close": 83.3314
      },
      {
        "date": "2023-09-21",
        "close": 80.9414
      },
      {
        "date": "2023-09-22",
        "close": 81.6714
      },
      {
        "date": "2023-09-25",
        "close": 79.4214
      },
      {
        "date": "2023-09-26",
        "close": 79.1114
      },
      {
        "date": "2023-09-27",
        "close": 78.6514
      },
      {
        "date": "2023-09-28",
        "close": 78.9214
      },
      {
        "date": "2023-09-29",
        "close": 78.9314
      },
      {
        "date": "2023-10-02",
        "close": 77.4514
      },
      {
        "date": "2023-10-03",
        "close": 75.5814
      },
      {
        "date": "2023-10-04",
        "close": 76.7814
      },
      {
        "date": "2023-10-05",
        "close": 76.3514
      },
      {
        "date": "2023-10-06",
        "close": 75.3114
      },
      {
        "date": "2023-10-09",
        "close": 77.3014
      },
      {
        "date": "2023-10-10",
        "close": 77.1814
      },
      {
        "date": "2023-10-11",
        "close": 78.9914
      },
      {
        "date": "2023-10-13",
        "close": 78.1314
      },
      {
        "date": "2023-10-16",
        "close": 76.7214
      },
      {
        "date": "2023-10-17",
        "close": 75.7714
      },
      {
        "date": "2023-10-18",
        "close": 75.0214
      },
      {
        "date": "2023-10-19",
        "close": 73.2914
      },
      {
        "date": "2023-10-20",
        "close": 73.7614
      },
      {
        "date": "2023-10-23",
        "close": 74.7614
      },
      {
        "date": "2023-10-24",
        "close": 75.8714
      },
      {
        "date": "2023-10-25",
        "close": 73.9714
      },
      {
        "date": "2023-10-26",
        "close": 75.2514
      },
      {
        "date": "2023-10-27",
        "close": 74.8914
      },
      {
        "date": "2023-10-30",
        "close": 74.5114
      },
      {
        "date": "2023-10-31",
        "close": 74.1014
      },
      {
        "date": "2023-11-01",
        "close": 75.9077
      },
      {
        "date": "2023-11-02",
        "close": 77.8477
      },
      {
        "date": "2023-11-03",
        "close": 78.4377
      },
      {
        "date": "2023-11-06",
        "close": 77.5877
      },
      {
        "date": "2023-11-07",
        "close": 78.8677
      },
      {
        "date": "2023-11-08",
        "close": 80.3677
      },
      {
        "date": "2023-11-09",
        "close": 78.3077
      },
      {
        "date": "2023-11-10",
        "close": 78.7977
      },
      {
        "date": "2023-11-13",
        "close": 78.5977
      },
      {
        "date": "2023-11-14",
        "close": 80.5877
      },
      {
        "date": "2023-11-15",
        "close": 79.3277
      },
      {
        "date": "2023-11-16",
        "close": 80.4277
      },
      {
        "date": "2023-11-17",
        "close": 80.8477
      },
      {
        "date": "2023-11-20",
        "close": 81.3977
      },
      {
        "date": "2023-11-21",
        "close": 81.3577
      },
      {
        "date": "2023-11-22",
        "close": 81.6777
      },
      {
        "date": "2023-11-24",
        "close": 80.6077
      },
      {
        "date": "2023-11-27",
        "close": 82.1077
      },
      {
        "date": "2023-11-28",
        "close": 82.2877
      },
      {
        "date": "2023-11-29",
        "close": 83.4377
      },
      {
        "date": "2023-11-30",
        "close": 82.3677
      },
      {
        "date": "2023-12-01",
        "close": 84.0866
      },
      {
        "date": "2023-12-04",
        "close": 83.7116
      },
      {
        "date": "2023-12-05",
        "close": 85.7066
      },
      {
        "date": "2023-12-06",
        "close": 86.9666
      },
      {
        "date": "2023-12-07",
        "close": 86.4166
      },
      {
        "date": "2023-12-08",
        "close": 85.6366
      },
      {
        "date": "2023-12-11",
        "close": 85.4366
      },
      {
        "date": "2023-12-12",
        "close": 85.7166
      },
      {
        "date": "2023-12-13",
        "close": 87.9366
      },
      {
        "date": "2023-12-14",
        "close": 90.4472
      },
      {
        "date": "2023-12-15",
        "close": 90.5572
      },
      {
        "date": "2023-12-18",
        "close": 89.7672
      },
      {
        "date": "2023-12-19",
        "close": 90.2972
      },
      {
        "date": "2023-12-20",
        "close": 90.9672
      },
      {
        "date": "2023-12-21",
        "close": 90.3372
      },
      {
        "date": "2023-12-22",
        "close": 89.8822
      },
      {
        "date": "2023-12-26",
        "close": 90.1672
      },
      {
        "date": "2023-12-27",
        "close": 91.9172
      },
      {
        "date": "2023-12-28",
        "close": 91.1872
      },
      {
        "date": "2023-12-29",
        "close": 90.2872
      },
      {
        "date": "2024-01-02",
        "close": 89.7172
      },
      {
        "date": "2024-01-03",
        "close": 90.1272
      },
      {
        "date": "2024-01-04",
        "close": 88.6272
      },
      {
        "date": "2024-01-05",
        "close": 87.6972
      },
      {
        "date": "2024-01-08",
        "close": 88.6472
      },
      {
        "date": "2024-01-09",
        "close": 88.0272
      },
      {
        "date": "2024-01-10",
        "close": 87.5772
      },
      {
        "date": "2024-01-11",
        "close": 88.1172
      },
      {
        "date": "2024-01-12",
        "close": 87.9272
      },
      {
        "date": "2024-01-16",
        "close": 86.2272
      },
      {
        "date": "2024-01-17",
        "close": 86.0772
      },
      {
        "date": "2024-01-18",
        "close": 85.1972
      },
      {
        "date": "2024-01-19",
        "close": 85.4972
      },
      {
        "date": "2024-01-22",
        "close": 86.0572
      },
      {
        "date": "2024-01-23",
        "close": 85.3072
      },
      {
        "date": "2024-01-24",
        "close": 84.7572
      },
      {
        "date": "2024-01-25",
        "close": 85.3672
      },
      {
        "date": "2024-01-26",
        "close": 85.1872
      },
      {
        "date": "2024-01-29",
        "close": 86.2672
      },
      {
        "date": "2024-01-30",
        "close": 87.1272
      },
      {
        "date": "2024-01-31",
        "close": 88.0672
      },
      {
        "date": "2024-02-01",
        "close": 89.9573
      },
      {
        "date": "2024-02-02",
        "close": 87.7873
      },
      {
        "date": "2024-02-05",
        "close": 85.8473
      },
      {
        "date": "2024-02-06",
        "close": 86.7673
      },
      {
        "date": "2024-02-07",
        "close": 86.3073
      },
      {
        "date": "2024-02-08",
        "close": 85.7573
      },
      {
        "date": "2024-02-09",
        "close": 85.5673
      },
      {
        "date": "2024-02-12",
        "close": 85.6773
      },
      {
        "date": "2024-02-13",
        "close": 84.0673
      },
      {
        "date": "2024-02-14",
        "close": 84.5373
      },
      {
        "date": "2024-02-15",
        "close": 85.0173
      },
      {
        "date": "2024-02-16",
        "close": 84.4773
      },
      {
        "date": "2024-02-20",
        "close": 84.5573
      },
      {
        "date": "2024-02-21",
        "close": 83.8973
      },
      {
        "date": "2024-02-22",
        "close": 84.3473
      },
      {
        "date": "2024-02-23",
        "close": 85.5873
      },
      {
        "date": "2024-02-26",
        "close": 85.3073
      },
      {
        "date": "2024-02-27",
        "close": 84.6473
      },
      {
        "date": "2024-02-28",
        "close": 85.2373
      },
      {
        "date": "2024-02-29",
        "close": 85.8973
      },
      {
        "date": "2024-03-01",
        "close": 86.4825
      },
      {
        "date": "2024-03-04",
        "close": 86.1025
      },
      {
        "date": "2024-03-05",
        "close": 87.4425
      },
      {
        "date": "2024-03-06",
        "close": 88.0025
      },
      {
        "date": "2024-03-07",
        "close": 87.9125
      },
      {
        "date": "2024-03-08",
        "close": 87.7425
      },
      {
        "date": "2024-03-11",
        "close": 87.6925
      },
      {
        "date": "2024-03-12",
        "close": 86.8925
      },
      {
        "date": "2024-03-13",
        "close": 86.4325
      },
      {
        "date": "2024-03-14",
        "close": 84.9825
      },
      {
        "date": "2024-03-15",
        "close": 84.9525
      },
      {
        "date": "2024-03-18",
        "close": 84.6725
      },
      {
        "date": "2024-03-19",
        "close": 84.9325
      },
      {
        "date": "2024-03-20",
        "close": 84.9025
      },
      {
        "date": "2024-03-21",
        "close": 85.1025
      },
      {
        "date": "2024-03-22",
        "close": 85.9925
      },
      {
        "date": "2024-03-25",
        "close": 85.5225
      },
      {
        "date": "2024-03-26",
        "close": 85.7825
      },
      {
        "date": "2024-03-27",
        "close": 86.7125
      },
      {
        "date": "2024-03-28",
        "close": 86.6325
      },
      {
        "date": "2024-04-01",
        "close": 84.8749
      },
      {
        "date": "2024-04-02",
        "close": 84.3649
      },
      {
        "date": "2024-04-03",
        "close": 84.3449
      },
      {
        "date": "2024-04-04",
        "close": 85.0049
      },
      {
        "date": "2024-04-05",
        "close": 83.7149
      },
      {
        "date": "2024-04-08",
        "close": 83.7049
      },
      {
        "date": "2024-04-09",
        "close": 84.5549
      },
      {
        "date": "2024-04-10",
        "close": 82.5449
      },
      {
        "date": "2024-04-11",
        "close": 82.1349
      },
      {
        "date": "2024-04-12",
        "close": 82.6149
      },
      {
        "date": "2024-04-15",
        "close": 81.2149
      },
      {
        "date": "2024-04-16",
        "close": 80.6249
      },
      {
        "date": "2024-04-17",
        "close": 81.6049
      },
      {
        "date": "2024-04-18",
        "close": 81.1549
      },
      {
        "date": "2024-04-19",
        "close": 81.4749
      },
      {
        "date": "2024-04-22",
        "close": 81.3249
      },
      {
        "date": "2024-04-23",
        "close": 81.3549
      },
      {
        "date": "2024-04-24",
        "close": 80.7249
      },
      {
        "date": "2024-04-25",
        "close": 80.1049
      },
      {
        "date": "2024-04-26",
        "close": 80.5649
      },
      {
        "date": "2024-04-29",
        "close": 81.3049
      },
      {
        "date": "2024-04-30",
        "close": 80.5449
      },
      {
        "date": "2024-05-01",
        "close": 81.1927
      },
      {
        "date": "2024-05-02",
        "close": 81.5727
      },
      {
        "date": "2024-05-03",
        "close": 82.4727
      },
      {
        "date": "2024-05-06",
        "close": 82.8227
      },
      {
        "date": "2024-05-07",
        "close": 83.3727
      },
      {
        "date": "2024-05-08",
        "close": 82.8227
      },
      {
        "date": "2024-05-09",
        "close": 83.2627
      },
      {
        "date": "2024-05-10",
        "close": 82.7527
      },
      {
        "date": "2024-05-13",
        "close": 82.9827
      },
      {
        "date": "2024-05-14",
        "close": 83.4927
      },
      {
        "date": "2024-05-15",
        "close": 84.7327
      },
      {
        "date": "2024-05-16",
        "close": 84.6427
      },
      {
        "date": "2024-05-17",
        "close": 84.0227
      },
      {
        "date": "2024-05-20",
        "close": 83.7527
      },
      {
        "date": "2024-05-21",
        "close": 84.2227
      },
      {
        "date": "2024-05-22",
        "close": 84.3327
      },
      {
        "date": "2024-05-23",
        "close": 83.7427
      },
      {
        "date": "2024-05-24",
        "close": 84.0127
      },
      {
        "date": "2024-05-28",
        "close": 82.7027
      },
      {
        "date": "2024-05-29",
        "close": 81.6127
      },
      {
        "date": "2024-05-30",
        "close": 82.4727
      },
      {
        "date": "2024-05-31",
        "close": 83.0827
      },
      {
        "date": "2024-06-03",
        "close": 84.541
      },
      {
        "date": "2024-06-04",
        "close": 85.611
      },
      {
        "date": "2024-06-05",
        "close": 86.291
      },
      {
        "date": "2024-06-06",
        "close": 86.151
      },
      {
        "date": "2024-06-07",
        "close": 84.441
      },
      {
        "date": "2024-06-10",
        "close": 83.831
      },
      {
        "date": "2024-06-11",
        "close": 84.771
      },
      {
        "date": "2024-06-12",
        "close": 85.461
      },
      {
        "date": "2024-06-13",
        "close": 86.821
      },
      {
        "date": "2024-06-14",
        "close": 87.611
      },
      {
        "date": "2024-06-17",
        "close": 86.671
      },
      {
        "date": "2024-06-18",
        "close": 87.531
      },
      {
        "date": "2024-06-20",
        "close": 86.901
      },
      {
        "date": "2024-06-21",
        "close": 86.901
      },
      {
        "date": "2024-06-24",
        "close": 87.281
      },
      {
        "date": "2024-06-25",
        "close": 87.441
      },
      {
        "date": "2024-06-26",
        "close": 86.091
      },
      {
        "date": "2024-06-27",
        "close": 86.461
      },
      {
        "date": "2024-06-28",
        "close": 84.721
      },
      {
        "date": "2024-07-01",
        "close": 83.1421
      },
      {
        "date": "2024-07-02",
        "close": 83.8421
      },
      {
        "date": "2024-07-03",
        "close": 85.0721
      },
      {
        "date": "2024-07-05",
        "close": 85.7921
      },
      {
        "date": "2024-07-08",
        "close": 85.9921
      },
      {
        "date": "2024-07-09",
        "close": 85.5821
      },
      {
        "date": "2024-07-10",
        "close": 85.8721
      },
      {
        "date": "2024-07-11",
        "close": 86.7721
      },
      {
        "date": "2024-07-12",
        "close": 87.1721
      },
      {
        "date": "2024-07-15",
        "close": 86.0921
      },
      {
        "date": "2024-07-16",
        "close": 87.4021
      },
      {
        "date": "2024-07-17",
        "close": 87.4221
      },
      {
        "date": "2024-07-18",
        "close": 86.7021
      },
      {
        "date": "2024-07-19",
        "close": 86.1521
      },
      {
        "date": "2024-07-22",
        "close": 85.8821
      },
      {
        "date": "2024-07-23",
        "close": 85.7521
      },
      {
        "date": "2024-07-24",
        "close": 84.7521
      },
      {
        "date": "2024-07-25",
        "close": 85.5021
      },
      {
        "date": "2024-07-26",
        "close": 86.2221
      },
      {
        "date": "2024-07-29",
        "close": 86.7221
      },
      {
        "date": "2024-07-30",
        "close": 87.0821
      },
      {
        "date": "2024-07-31",
        "close": 88.0421
      },
      {
        "date": "2024-08-01",
        "close": 88.8569
      },
      {
        "date": "2024-08-05",
        "close": 92.3469
      },
      {
        "date": "2024-08-06",
        "close": 90.1369
      },
      {
        "date": "2024-08-07",
        "close": 89.4569
      },
      {
        "date": "2024-08-08",
        "close": 88.8669
      },
      {
        "date": "2024-08-09",
        "close": 89.8069
      },
      {
        "date": "2024-08-12",
        "close": 90.1569
      },
      {
        "date": "2024-08-13",
        "close": 90.8269
      },
      {
        "date": "2024-08-14",
        "close": 91.4369
      },
      {
        "date": "2024-08-15",
        "close": 90.6469
      },
      {
        "date": "2024-08-16",
        "close": 90.9869
      },
      {
        "date": "2024-08-19",
        "close": 91.4369
      },
      {
        "date": "2024-08-20",
        "close": 92.2169
      },
      {
        "date": "2024-08-21",
        "close": 92.2769
      },
      {
        "date": "2024-08-22",
        "close": 91.2969
      },
      {
        "date": "2024-08-23",
        "close": 91.9369
      },
      {
        "date": "2024-08-26",
        "close": 91.6869
      },
      {
        "date": "2024-08-27",
        "close": 91.5169
      },
      {
        "date": "2024-08-28",
        "close": 91.3969
      },
      {
        "date": "2024-08-29",
        "close": 91.0769
      },
      {
        "date": "2024-08-30",
        "close": 90.0369
      },
      {
        "date": "2024-09-03",
        "close": 91.6097
      },
      {
        "date": "2024-09-04",
        "close": 92.8697
      },
      {
        "date": "2024-09-05",
        "close": 93.4297
      },
      {
        "date": "2024-09-06",
        "close": 93.4197
      },
      {
        "date": "2024-09-09",
        "close": 93.8497
      },
      {
        "date": "2024-09-10",
        "close": 94.5497
      },
      {
        "date": "2024-09-11",
        "close": 94.4697
      },
      {
        "date": "2024-09-12",
        "close": 93.9997
      },
      {
        "date": "2024-09-13",
        "close": 94.2697
      },
      {
        "date": "2024-09-16",
        "close": 95.1897
      },
      {
        "date": "2024-09-17",
        "close": 94.6997
      },
      {
        "date": "2024-09-18",
        "close": 93.4497
      },
      {
        "date": "2024-09-19",
        "close": 93.1197
      },
      {
        "date": "2024-09-20",
        "close": 92.7397
      },
      {
        "date": "2024-09-23",
        "close": 92.5297
      },
      {
        "date": "2024-09-24",
        "close": 92.5097
      },
      {
        "date": "2024-09-25",
        "close": 91.6897
      },
      {
        "date": "2024-09-26",
        "close": 91.9197
      },
      {
        "date": "2024-09-27",
        "close": 92.4297
      },
      {
        "date": "2024-09-30",
        "close": 91.9597
      },
      {
        "date": "2024-10-01",
        "close": 92.6655
      },
      {
        "date": "2024-10-02",
        "close": 91.8355
      },
      {
        "date": "2024-10-03",
        "close": 90.9155
      },
      {
        "date": "2024-10-04",
        "close": 89.7255
      },
      {
        "date": "2024-10-07",
        "close": 89.0055
      },
      {
        "date": "2024-10-08",
        "close": 89.1655
      },
      {
        "date": "2024-10-09",
        "close": 88.6255
      },
      {
        "date": "2024-10-10",
        "close": 88.2555
      },
      {
        "date": "2024-10-11",
        "close": 87.8755
      },
      {
        "date": "2024-10-14",
        "close": 87.9405
      },
      {
        "date": "2024-10-15",
        "close": 89.0855
      },
      {
        "date": "2024-10-16",
        "close": 89.4855
      },
      {
        "date": "2024-10-17",
        "close": 87.9755
      },
      {
        "date": "2024-10-18",
        "close": 88.0455
      },
      {
        "date": "2024-10-21",
        "close": 86.4055
      },
      {
        "date": "2024-10-22",
        "close": 86.4955
      },
      {
        "date": "2024-10-23",
        "close": 86.2455
      },
      {
        "date": "2024-10-24",
        "close": 86.8355
      },
      {
        "date": "2024-10-25",
        "close": 86.3155
      },
      {
        "date": "2024-10-28",
        "close": 86.0655
      },
      {
        "date": "2024-10-29",
        "close": 86.2055
      },
      {
        "date": "2024-10-30",
        "close": 86.4755
      },
      {
        "date": "2024-10-31",
        "close": 86.6255
      },
      {
        "date": "2024-11-01",
        "close": 85.326
      },
      {
        "date": "2024-11-04",
        "close": 86.736
      },
      {
        "date": "2024-11-05",
        "close": 87.226
      },
      {
        "date": "2024-11-06",
        "close": 84.686
      },
      {
        "date": "2024-11-07",
        "close": 85.816
      },
      {
        "date": "2024-11-08",
        "close": 86.976
      },
      {
        "date": "2024-11-11",
        "close": 86.526
      },
      {
        "date": "2024-11-12",
        "close": 85.146
      },
      {
        "date": "2024-11-13",
        "close": 84.286
      },
      {
        "date": "2024-11-14",
        "close": 84.806
      },
      {
        "date": "2024-11-15",
        "close": 84.566
      },
      {
        "date": "2024-11-18",
        "close": 84.726
      },
      {
        "date": "2024-11-19",
        "close": 85.186
      },
      {
        "date": "2024-11-20",
        "close": 84.896
      },
      {
        "date": "2024-11-21",
        "close": 84.826
      },
      {
        "date": "2024-11-22",
        "close": 84.876
      },
      {
        "date": "2024-11-25",
        "close": 87.216
      },
      {
        "date": "2024-11-26",
        "close": 86.856
      },
      {
        "date": "2024-11-27",
        "close": 87.496
      },
      {
        "date": "2024-11-29",
        "close": 88.456
      },
      {
        "date": "2024-12-02",
        "close": 88.681
      },
      {
        "date": "2024-12-03",
        "close": 87.871
      },
      {
        "date": "2024-12-04",
        "close": 88.871
      },
      {
        "date": "2024-12-05",
        "close": 89.061
      },
      {
        "date": "2024-12-06",
        "close": 89.201
      },
      {
        "date": "2024-12-09",
        "close": 88.331
      },
      {
        "date": "2024-12-10",
        "close": 87.891
      },
      {
        "date": "2024-12-11",
        "close": 87.011
      },
      {
        "date": "2024-12-12",
        "close": 85.891
      },
      {
        "date": "2024-12-13",
        "close": 84.961
      },
      {
        "date": "2024-12-16",
        "close": 85.231
      },
      {
        "date": "2024-12-17",
        "close": 85.451
      },
      {
        "date": "2024-12-18",
        "close": 84.322
      },
      {
        "date": "2024-12-19",
        "close": 82.972
      },
      {
        "date": "2024-12-20",
        "close": 83.472
      },
      {
        "date": "2024-12-23",
        "close": 82.662
      },
      {
        "date": "2024-12-24",
        "close": 83.032
      },
      {
        "date": "2024-12-26",
        "close": 82.982
      },
      {
        "date": "2024-12-27",
        "close": 82.262
      },
      {
        "date": "2024-12-30",
        "close": 82.962
      },
      {
        "date": "2024-12-31",
        "close": 82.492
      },
      {
        "date": "2025-01-02",
        "close": 82.732
      },
      {
        "date": "2025-01-03",
        "close": 82.452
      },
      {
        "date": "2025-01-06",
        "close": 82.062
      },
      {
        "date": "2025-01-07",
        "close": 81.082
      },
      {
        "date": "2025-01-08",
        "close": 81.192
      },
      {
        "date": "2025-01-10",
        "close": 80.622
      },
      {
        "date": "2025-01-13",
        "close": 80.592
      },
      {
        "date": "2025-01-14",
        "close": 80.452
      },
      {
        "date": "2025-01-15",
        "close": 81.922
      },
      {
        "date": "2025-01-16",
        "close": 82.202
      },
      {
        "date": "2025-01-17",
        "close": 82.352
      },
      {
        "date": "2025-01-21",
        "close": 83.132
      },
      {
        "date": "2025-01-22",
        "close": 82.672
      },
      {
        "date": "2025-01-23",
        "close": 81.992
      },
      {
        "date": "2025-01-24",
        "close": 82.382
      },
      {
        "date": "2025-01-27",
        "close": 83.412
      },
      {
        "date": "2025-01-28",
        "close": 83.352
      },
      {
        "date": "2025-01-29",
        "close": 83.172
      },
      {
        "date": "2025-01-30",
        "close": 83.502
      },
      {
        "date": "2025-01-31",
        "close": 82.922
      },
      {
        "date": "2025-02-03",
        "close": 83.6343
      },
      {
        "date": "2025-02-04",
        "close": 83.9043
      },
      {
        "date": "2025-02-05",
        "close": 85.3643
      },
      {
        "date": "2025-02-06",
        "close": 85.3243
      },
      {
        "date": "2025-02-07",
        "close": 84.7443
      },
      {
        "date": "2025-02-10",
        "close": 84.4743
      },
      {
        "date": "2025-02-11",
        "close": 83.9043
      },
      {
        "date": "2025-02-12",
        "close": 82.7043
      },
      {
        "date": "2025-02-13",
        "close": 84.1543
      },
      {
        "date": "2025-02-14",
        "close": 84.6243
      },
      {
        "date": "2025-02-18",
        "close": 83.5743
      },
      {
        "date": "2025-02-19",
        "close": 83.6843
      },
      {
        "date": "2025-02-20",
        "close": 84.0143
      },
      {
        "date": "2025-02-21",
        "close": 85.0843
      },
      {
        "date": "2025-02-24",
        "close": 85.3443
      },
      {
        "date": "2025-02-25",
        "close": 86.8943
      },
      {
        "date": "2025-02-26",
        "close": 87.4343
      },
      {
        "date": "2025-02-27",
        "close": 86.7843
      },
      {
        "date": "2025-02-28",
        "close": 87.9043
      },
      {
        "date": "2025-03-03",
        "close": 88.3341
      },
      {
        "date": "2025-03-04",
        "close": 87.1941
      },
      {
        "date": "2025-03-05",
        "close": 86.4641
      },
      {
        "date": "2025-03-06",
        "close": 86.1641
      },
      {
        "date": "2025-03-07",
        "close": 85.8741
      },
      {
        "date": "2025-03-10",
        "close": 86.8141
      },
      {
        "date": "2025-03-11",
        "close": 86.1641
      },
      {
        "date": "2025-03-12",
        "close": 85.6241
      },
      {
        "date": "2025-03-13",
        "close": 86.4141
      },
      {
        "date": "2025-03-14",
        "close": 85.9341
      },
      {
        "date": "2025-03-17",
        "close": 86.3841
      },
      {
        "date": "2025-03-18",
        "close": 86.4741
      },
      {
        "date": "2025-03-19",
        "close": 86.9441
      },
      {
        "date": "2025-03-20",
        "close": 87.0041
      },
      {
        "date": "2025-03-21",
        "close": 86.4641
      },
      {
        "date": "2025-03-24",
        "close": 85.5341
      },
      {
        "date": "2025-03-25",
        "close": 85.5241
      },
      {
        "date": "2025-03-26",
        "close": 84.9341
      },
      {
        "date": "2025-03-27",
        "close": 84.6741
      },
      {
        "date": "2025-03-28",
        "close": 85.9041
      },
      {
        "date": "2025-03-31",
        "close": 86.7941
      },
      {
        "date": "2025-04-01",
        "close": 87.5797
      },
      {
        "date": "2025-04-02",
        "close": 87.5197
      },
      {
        "date": "2025-04-03",
        "close": 87.9397
      },
      {
        "date": "2025-04-04",
        "close": 88.9397
      },
      {
        "date": "2025-04-08",
        "close": 84.4397
      },
      {
        "date": "2025-04-09",
        "close": 84.9597
      },
      {
        "date": "2025-04-10",
        "close": 82.5097
      },
      {
        "date": "2025-04-11",
        "close": 82.9797
      },
      {
        "date": "2025-04-14",
        "close": 83.5997
      },
      {
        "date": "2025-04-15",
        "close": 83.9097
      },
      {
        "date": "2025-04-16",
        "close": 84.3997
      },
      {
        "date": "2025-04-17",
        "close": 83.6197
      },
      {
        "date": "2025-04-21",
        "close": 82.0897
      },
      {
        "date": "2025-04-22",
        "close": 82.5697
      },
      {
        "date": "2025-04-23",
        "close": 83.4097
      },
      {
        "date": "2025-04-24",
        "close": 84.3297
      },
      {
        "date": "2025-04-25",
        "close": 84.9797
      },
      {
        "date": "2025-04-28",
        "close": 85.5397
      },
      {
        "date": "2025-04-29",
        "close": 86.2897
      },
      {
        "date": "2025-04-30",
        "close": 85.5597
      },
      {
        "date": "2025-05-01",
        "close": 85.1073
      },
      {
        "date": "2025-05-02",
        "close": 84.1473
      },
      {
        "date": "2025-05-05",
        "close": 83.6573
      },
      {
        "date": "2025-05-06",
        "close": 83.9473
      },
      {
        "date": "2025-05-07",
        "close": 84.3173
      },
      {
        "date": "2025-05-08",
        "close": 83.3373
      },
      {
        "date": "2025-05-09",
        "close": 83.4673
      },
      {
        "date": "2025-05-12",
        "close": 82.6573
      },
      {
        "date": "2025-05-13",
        "close": 82.3073
      },
      {
        "date": "2025-05-14",
        "close": 81.7373
      },
      {
        "date": "2025-05-15",
        "close": 82.4873
      },
      {
        "date": "2025-05-16",
        "close": 82.7173
      },
      {
        "date": "2025-05-19",
        "close": 82.4673
      },
      {
        "date": "2025-05-20",
        "close": 81.8473
      },
      {
        "date": "2025-05-21",
        "close": 80.3873
      },
      {
        "date": "2025-05-22",
        "close": 80.8273
      },
      {
        "date": "2025-05-23",
        "close": 80.9673
      },
      {
        "date": "2025-05-27",
        "close": 82.1473
      },
      {
        "date": "2025-05-28",
        "close": 81.7773
      },
      {
        "date": "2025-05-29",
        "close": 82.5673
      },
      {
        "date": "2025-05-30",
        "close": 82.6973
      },
      {
        "date": "2025-06-02",
        "close": 81.8969
      },
      {
        "date": "2025-06-03",
        "close": 81.7469
      },
      {
        "date": "2025-06-04",
        "close": 83.1269
      },
      {
        "date": "2025-06-05",
        "close": 83.1869
      },
      {
        "date": "2025-06-06",
        "close": 82.0869
      },
      {
        "date": "2025-06-09",
        "close": 82.1769
      },
      {
        "date": "2025-06-10",
        "close": 82.6169
      },
      {
        "date": "2025-06-11",
        "close": 82.8769
      },
      {
        "date": "2025-06-12",
        "close": 83.9069
      },
      {
        "date": "2025-06-13",
        "close": 83.0669
      },
      {
        "date": "2025-06-16",
        "close": 82.1969
      },
      {
        "date": "2025-06-17",
        "close": 83.2369
      },
      {
        "date": "2025-06-18",
        "close": 83.3869
      },
      {
        "date": "2025-06-20",
        "close": 83.2269
      },
      {
        "date": "2025-06-23",
        "close": 83.5069
      },
      {
        "date": "2025-06-24",
        "close": 84.1369
      },
      {
        "date": "2025-06-25",
        "close": 84.2469
      },
      {
        "date": "2025-06-26",
        "close": 84.6869
      },
      {
        "date": "2025-06-27",
        "close": 84.1269
      },
      {
        "date": "2025-06-30",
        "close": 84.9869
      },
      {
        "date": "2025-07-01",
        "close": 85.2052
      },
      {
        "date": "2025-07-02",
        "close": 84.6452
      },
      {
        "date": "2025-07-03",
        "close": 84.0352
      },
      {
        "date": "2025-07-07",
        "close": 83.2052
      },
      {
        "date": "2025-07-08",
        "close": 83.0952
      },
      {
        "date": "2025-07-09",
        "close": 83.9952
      },
      {
        "date": "2025-07-10",
        "close": 84.0552
      },
      {
        "date": "2025-07-11",
        "close": 82.8552
      },
      {
        "date": "2025-07-14",
        "close": 82.6752
      },
      {
        "date": "2025-07-15",
        "close": 82.0752
      },
      {
        "date": "2025-07-16",
        "close": 82.1952
      },
      {
        "date": "2025-07-17",
        "close": 82.1752
      },
      {
        "date": "2025-07-18",
        "close": 82.3052
      },
      {
        "date": "2025-07-21",
        "close": 83.0652
      },
      {
        "date": "2025-07-22",
        "close": 83.5852
      },
      {
        "date": "2025-07-23",
        "close": 83.1052
      },
      {
        "date": "2025-07-24",
        "close": 82.9552
      },
      {
        "date": "2025-07-25",
        "close": 83.4952
      },
      {
        "date": "2025-07-28",
        "close": 82.9352
      },
      {
        "date": "2025-07-29",
        "close": 84.3852
      },
      {
        "date": "2025-07-30",
        "close": 83.9352
      },
      {
        "date": "2025-07-31",
        "close": 83.9852
      },
      {
        "date": "2025-08-01",
        "close": 85.216
      },
      {
        "date": "2025-08-04",
        "close": 85.456
      },
      {
        "date": "2025-08-05",
        "close": 85.726
      },
      {
        "date": "2025-08-06",
        "close": 85.216
      },
      {
        "date": "2025-08-07",
        "close": 85.066
      },
      {
        "date": "2025-08-08",
        "close": 84.686
      },
      {
        "date": "2025-08-11",
        "close": 84.786
      },
      {
        "date": "2025-08-12",
        "close": 84.346
      },
      {
        "date": "2025-08-13",
        "close": 85.066
      },
      {
        "date": "2025-08-14",
        "close": 84.416
      },
      {
        "date": "2025-08-15",
        "close": 83.796
      },
      {
        "date": "2025-08-18",
        "close": 83.546
      },
      {
        "date": "2025-08-19",
        "close": 84.046
      },
      {
        "date": "2025-08-20",
        "close": 84.236
      },
      {
        "date": "2025-08-21",
        "close": 83.806
      },
      {
        "date": "2025-08-22",
        "close": 84.446
      },
      {
        "date": "2025-08-25",
        "close": 84.196
      },
      {
        "date": "2025-08-26",
        "close": 84.146
      },
      {
        "date": "2025-08-27",
        "close": 84.046
      },
      {
        "date": "2025-08-28",
        "close": 84.616
      },
      {
        "date": "2025-08-29",
        "close": 83.996
      },
      {
        "date": "2025-09-02",
        "close": 83.354
      },
      {
        "date": "2025-09-03",
        "close": 84.294
      },
      {
        "date": "2025-09-04",
        "close": 84.954
      },
      {
        "date": "2025-09-05",
        "close": 86.284
      },
      {
        "date": "2025-09-08",
        "close": 87.464
      },
      {
        "date": "2025-09-09",
        "close": 86.954
      },
      {
        "date": "2025-09-10",
        "close": 87.464
      },
      {
        "date": "2025-09-11",
        "close": 88.064
      },
      {
        "date": "2025-09-12",
        "close": 87.674
      },
      {
        "date": "2025-09-15",
        "close": 87.884
      },
      {
        "date": "2025-09-16",
        "close": 88.074
      },
      {
        "date": "2025-09-17",
        "close": 87.844
      },
      {
        "date": "2025-09-18",
        "close": 86.914
      },
      {
        "date": "2025-09-19",
        "close": 86.744
      },
      {
        "date": "2025-09-22",
        "close": 86.424
      },
      {
        "date": "2025-09-23",
        "close": 87.044
      },
      {
        "date": "2025-09-24",
        "close": 86.704
      },
      {
        "date": "2025-09-25",
        "close": 86.704
      },
      {
        "date": "2025-09-26",
        "close": 86.624
      },
      {
        "date": "2025-09-29",
        "close": 87.354
      },
      {
        "date": "2025-09-30",
        "close": 87.094
      },
      {
        "date": "2025-10-01",
        "close": 87.3245
      },
      {
        "date": "2025-10-02",
        "close": 87.5845
      },
      {
        "date": "2025-10-03",
        "close": 87.4145
      },
      {
        "date": "2025-10-06",
        "close": 86.7045
      },
      {
        "date": "2025-10-07",
        "close": 87.2145
      },
      {
        "date": "2025-10-08",
        "close": 87.2845
      },
      {
        "date": "2025-10-09",
        "close": 87.2145
      },
      {
        "date": "2025-10-10",
        "close": 88.6545
      },
      {
        "date": "2025-10-13",
        "close": 88.6045
      },
      {
        "date": "2025-10-14",
        "close": 88.8945
      },
      {
        "date": "2025-10-15",
        "close": 88.6945
      },
      {
        "date": "2025-10-16",
        "close": 89.3745
      },
      {
        "date": "2025-10-17",
        "close": 89.2345
      },
      {
        "date": "2025-10-20",
        "close": 89.5845
      },
      {
        "date": "2025-10-21",
        "close": 90.0345
      },
      {
        "date": "2025-10-22",
        "close": 90.0945
      },
      {
        "date": "2025-10-23",
        "close": 89.4645
      },
      {
        "date": "2025-10-24",
        "close": 89.5045
      },
      {
        "date": "2025-10-27",
        "close": 89.8145
      },
      {
        "date": "2025-10-28",
        "close": 90.0545
      },
      {
        "date": "2025-10-29",
        "close": 89.1245
      },
      {
        "date": "2025-10-30",
        "close": 88.5945
      },
      {
        "date": "2025-10-31",
        "close": 88.3245
      },
      {
        "date": "2025-11-03",
        "close": 88.0996
      },
      {
        "date": "2025-11-04",
        "close": 88.2996
      },
      {
        "date": "2025-11-05",
        "close": 87.3196
      },
      {
        "date": "2025-11-06",
        "close": 88.1196
      },
      {
        "date": "2025-11-07",
        "close": 87.9296
      },
      {
        "date": "2025-11-10",
        "close": 87.9096
      },
      {
        "date": "2025-11-11",
        "close": 88.3196
      },
      {
        "date": "2025-11-12",
        "close": 88.4796
      },
      {
        "date": "2025-11-13",
        "close": 87.7396
      },
      {
        "date": "2025-11-14",
        "close": 87.2296
      },
      {
        "date": "2025-11-17",
        "close": 87.4496
      },
      {
        "date": "2025-11-18",
        "close": 87.4196
      },
      {
        "date": "2025-11-19",
        "close": 87.2396
      },
      {
        "date": "2025-11-20",
        "close": 87.5896
      },
      {
        "date": "2025-11-21",
        "close": 87.8596
      },
      {
        "date": "2025-11-24",
        "close": 88.3696
      },
      {
        "date": "2025-11-25",
        "close": 88.5996
      },
      {
        "date": "2025-11-26",
        "close": 88.9996
      },
      {
        "date": "2025-11-28",
        "close": 88.5696
      },
      {
        "date": "2025-12-01",
        "close": 87.4503
      },
      {
        "date": "2025-12-02",
        "close": 87.4903
      },
      {
        "date": "2025-12-03",
        "close": 87.7403
      },
      {
        "date": "2025-12-04",
        "close": 87.2603
      },
      {
        "date": "2025-12-05",
        "close": 86.8503
      },
      {
        "date": "2025-12-08",
        "close": 86.5603
      },
      {
        "date": "2025-12-09",
        "close": 86.6503
      },
      {
        "date": "2025-12-10",
        "close": 86.9903
      },
      {
        "date": "2025-12-11",
        "close": 86.8703
      },
      {
        "date": "2025-12-12",
        "close": 86.0203
      },
      {
        "date": "2025-12-15",
        "close": 86.0803
      },
      {
        "date": "2025-12-16",
        "close": 86.5603
      },
      {
        "date": "2025-12-17",
        "close": 86.4803
      },
      {
        "date": "2025-12-18",
        "close": 86.9003
      },
      {
        "date": "2025-12-19",
        "close": 86.5727
      },
      {
        "date": "2025-12-22",
        "close": 86.3827
      },
      {
        "date": "2025-12-23",
        "close": 86.5227
      },
      {
        "date": "2025-12-24",
        "close": 87.0527
      },
      {
        "date": "2025-12-26",
        "close": 86.7627
      },
      {
        "date": "2025-12-29",
        "close": 87.0927
      },
      {
        "date": "2025-12-30",
        "close": 86.8827
      },
      {
        "date": "2025-12-31",
        "close": 86.1827
      },
      {
        "date": "2026-01-02",
        "close": 86.0527
      },
      {
        "date": "2026-01-05",
        "close": 86.4827
      },
      {
        "date": "2026-01-06",
        "close": 86.3027
      },
      {
        "date": "2026-01-07",
        "close": 86.8127
      },
      {
        "date": "2026-01-08",
        "close": 86.3727
      },
      {
        "date": "2026-01-09",
        "close": 86.9527
      },
      {
        "date": "2026-01-12",
        "close": 86.6927
      },
      {
        "date": "2026-01-13",
        "close": 86.8427
      },
      {
        "date": "2026-01-14",
        "close": 87.3527
      },
      {
        "date": "2026-01-15",
        "close": 87.3327
      },
      {
        "date": "2026-01-16",
        "close": 86.8227
      },
      {
        "date": "2026-01-20",
        "close": 85.6727
      },
      {
        "date": "2026-01-21",
        "close": 86.3327
      },
      {
        "date": "2026-01-22",
        "close": 86.7127
      },
      {
        "date": "2026-01-23",
        "close": 86.9527
      },
      {
        "date": "2026-01-26",
        "close": 87.3727
      },
      {
        "date": "2026-01-27",
        "close": 86.8227
      },
      {
        "date": "2026-01-28",
        "close": 86.6227
      },
      {
        "date": "2026-01-29",
        "close": 86.6427
      },
      {
        "date": "2026-01-30",
        "close": 86.1527
      },
      {
        "date": "2026-02-02",
        "close": 85.9046
      },
      {
        "date": "2026-02-03",
        "close": 86.1146
      },
      {
        "date": "2026-02-04",
        "close": 85.8946
      },
      {
        "date": "2026-02-05",
        "close": 86.8346
      },
      {
        "date": "2026-02-06",
        "close": 86.8946
      },
      {
        "date": "2026-02-09",
        "close": 86.8746
      },
      {
        "date": "2026-02-10",
        "close": 87.8846
      },
      {
        "date": "2026-02-11",
        "close": 87.4146
      },
      {
        "date": "2026-02-12",
        "close": 88.5846
      },
      {
        "date": "2026-02-13",
        "close": 89.0746
      },
      {
        "date": "2026-02-17",
        "close": 89.2246
      },
      {
        "date": "2026-02-18",
        "close": 88.8846
      },
      {
        "date": "2026-02-19",
        "close": 88.9746
      },
      {
        "date": "2026-02-20",
        "close": 88.7646
      },
      {
        "date": "2026-02-23",
        "close": 89.0946
      },
      {
        "date": "2026-02-24",
        "close": 89.2546
      },
      {
        "date": "2026-02-25",
        "close": 89.2646
      },
      {
        "date": "2026-02-26",
        "close": 89.6246
      },
      {
        "date": "2026-02-27",
        "close": 90.1746
      },
      {
        "date": "2026-03-02",
        "close": 89.2652
      },
      {
        "date": "2026-03-03",
        "close": 89.0852
      },
      {
        "date": "2026-03-04",
        "close": 88.8052
      },
      {
        "date": "2026-03-05",
        "close": 88.4452
      },
      {
        "date": "2026-03-06",
        "close": 88.1152
      },
      {
        "date": "2026-03-09",
        "close": 88.8852
      },
      {
        "date": "2026-03-10",
        "close": 87.9352
      },
      {
        "date": "2026-03-11",
        "close": 86.7952
      },
      {
        "date": "2026-03-12",
        "close": 86.6252
      },
      {
        "date": "2026-03-13",
        "close": 86.1952
      },
      {
        "date": "2026-03-16",
        "close": 86.8652
      },
      {
        "date": "2026-03-17",
        "close": 87.1052
      },
      {
        "date": "2026-03-18",
        "close": 86.6102
      },
      {
        "date": "2026-03-19",
        "close": 87.1452
      },
      {
        "date": "2026-03-20",
        "close": 85.4852
      },
      {
        "date": "2026-03-23",
        "close": 86.0402
      },
      {
        "date": "2026-03-24",
        "close": 85.6652
      },
      {
        "date": "2026-03-25",
        "close": 86.4952
      },
      {
        "date": "2026-03-26",
        "close": 85.7652
      },
      {
        "date": "2026-03-27",
        "close": 85.2952
      },
      {
        "date": "2026-03-30",
        "close": 86.4352
      },
      {
        "date": "2026-03-31",
        "close": 86.3452
      },
      {
        "date": "2026-04-01",
        "close": 86.26
      },
      {
        "date": "2026-04-02",
        "close": 86.79
      },
      {
        "date": "2026-04-06",
        "close": 86.65
      },
      {
        "date": "2026-04-07",
        "close": 86.64
      },
      {
        "date": "2026-04-08",
        "close": 86.92
      },
      {
        "date": "2026-04-09",
        "close": 86.7
      },
      {
        "date": "2026-04-10",
        "close": 86.49
      },
      {
        "date": "2026-04-13",
        "close": 86.75
      },
      {
        "date": "2026-04-14",
        "close": 87.21
      },
      {
        "date": "2026-04-15",
        "close": 86.83
      },
      {
        "date": "2026-04-16",
        "close": 86.28
      },
      {
        "date": "2026-04-17",
        "close": 87.07
      }
    ],
    "SPY": [
      {
        "date": "2023-04-18",
        "close": 392.9392
      },
      {
        "date": "2023-04-19",
        "close": 392.8692
      },
      {
        "date": "2023-04-20",
        "close": 390.6092
      },
      {
        "date": "2023-04-21",
        "close": 390.9292
      },
      {
        "date": "2023-04-24",
        "close": 391.3592
      },
      {
        "date": "2023-04-25",
        "close": 384.8092
      },
      {
        "date": "2023-04-26",
        "close": 383.0892
      },
      {
        "date": "2023-04-27",
        "close": 391.1392
      },
      {
        "date": "2023-04-28",
        "close": 394.6592
      },
      {
        "date": "2023-05-01",
        "close": 394.2392
      },
      {
        "date": "2023-05-02",
        "close": 389.5692
      },
      {
        "date": "2023-05-03",
        "close": 386.7492
      },
      {
        "date": "2023-05-04",
        "close": 383.8592
      },
      {
        "date": "2023-05-05",
        "close": 391.3592
      },
      {
        "date": "2023-05-08",
        "close": 391.4692
      },
      {
        "date": "2023-05-09",
        "close": 389.6592
      },
      {
        "date": "2023-05-10",
        "close": 391.5792
      },
      {
        "date": "2023-05-11",
        "close": 390.8592
      },
      {
        "date": "2023-05-12",
        "close": 390.3192
      },
      {
        "date": "2023-05-15",
        "close": 391.7392
      },
      {
        "date": "2023-05-16",
        "close": 388.9792
      },
      {
        "date": "2023-05-17",
        "close": 393.9592
      },
      {
        "date": "2023-05-18",
        "close": 397.9592
      },
      {
        "date": "2023-05-19",
        "close": 397.3492
      },
      {
        "date": "2023-05-22",
        "close": 397.5192
      },
      {
        "date": "2023-05-23",
        "close": 392.8192
      },
      {
        "date": "2023-05-24",
        "close": 389.8192
      },
      {
        "date": "2023-05-25",
        "close": 393.3792
      },
      {
        "date": "2023-05-26",
        "close": 398.7492
      },
      {
        "date": "2023-05-30",
        "close": 398.9092
      },
      {
        "date": "2023-05-31",
        "close": 396.5792
      },
      {
        "date": "2023-06-01",
        "close": 400.5492
      },
      {
        "date": "2023-06-02",
        "close": 406.6492
      },
      {
        "date": "2023-06-05",
        "close": 405.8292
      },
      {
        "date": "2023-06-06",
        "close": 406.7592
      },
      {
        "date": "2023-06-07",
        "close": 405.2792
      },
      {
        "date": "2023-06-08",
        "close": 407.8592
      },
      {
        "date": "2023-06-09",
        "close": 408.6292
      },
      {
        "date": "2023-06-12",
        "close": 412.5292
      },
      {
        "date": "2023-06-13",
        "close": 415.3892
      },
      {
        "date": "2023-06-14",
        "close": 415.9092
      },
      {
        "date": "2023-06-15",
        "close": 421.3292
      },
      {
        "date": "2023-06-16",
        "close": 419.8276
      },
      {
        "date": "2023-06-20",
        "close": 417.5476
      },
      {
        "date": "2023-06-21",
        "close": 415.3076
      },
      {
        "date": "2023-06-22",
        "close": 416.8776
      },
      {
        "date": "2023-06-23",
        "close": 413.5776
      },
      {
        "date": "2023-06-26",
        "close": 411.8076
      },
      {
        "date": "2023-06-27",
        "close": 416.5376
      },
      {
        "date": "2023-06-28",
        "close": 416.7576
      },
      {
        "date": "2023-06-29",
        "close": 418.4776
      },
      {
        "date": "2023-06-30",
        "close": 423.6476
      },
      {
        "date": "2023-07-03",
        "close": 424.1576
      },
      {
        "date": "2023-07-05",
        "close": 423.4976
      },
      {
        "date": "2023-07-06",
        "close": 420.0276
      },
      {
        "date": "2023-07-07",
        "close": 418.9176
      },
      {
        "date": "2023-07-10",
        "close": 420.0276
      },
      {
        "date": "2023-07-11",
        "close": 422.8276
      },
      {
        "date": "2023-07-12",
        "close": 426.3876
      },
      {
        "date": "2023-07-13",
        "close": 429.9276
      },
      {
        "date": "2023-07-14",
        "close": 429.6476
      },
      {
        "date": "2023-07-17",
        "close": 431.2076
      },
      {
        "date": "2023-07-18",
        "close": 434.5576
      },
      {
        "date": "2023-07-19",
        "close": 435.5676
      },
      {
        "date": "2023-07-20",
        "close": 432.5476
      },
      {
        "date": "2023-07-21",
        "close": 432.5476
      },
      {
        "date": "2023-07-24",
        "close": 434.5676
      },
      {
        "date": "2023-07-25",
        "close": 435.8076
      },
      {
        "date": "2023-07-26",
        "close": 435.8776
      },
      {
        "date": "2023-07-27",
        "close": 432.8576
      },
      {
        "date": "2023-07-28",
        "close": 437.2876
      },
      {
        "date": "2023-07-31",
        "close": 438.1576
      },
      {
        "date": "2023-08-01",
        "close": 436.8476
      },
      {
        "date": "2023-08-02",
        "close": 430.4976
      },
      {
        "date": "2023-08-03",
        "close": 429.2076
      },
      {
        "date": "2023-08-04",
        "close": 427.1776
      },
      {
        "date": "2023-08-07",
        "close": 431.0776
      },
      {
        "date": "2023-08-08",
        "close": 429.1176
      },
      {
        "date": "2023-08-09",
        "close": 426.1176
      },
      {
        "date": "2023-08-10",
        "close": 426.2776
      },
      {
        "date": "2023-08-11",
        "close": 426.0176
      },
      {
        "date": "2023-08-14",
        "close": 428.4776
      },
      {
        "date": "2023-08-15",
        "close": 423.2576
      },
      {
        "date": "2023-08-16",
        "close": 420.0076
      },
      {
        "date": "2023-08-17",
        "close": 416.6576
      },
      {
        "date": "2023-08-18",
        "close": 416.8676
      },
      {
        "date": "2023-08-21",
        "close": 419.7076
      },
      {
        "date": "2023-08-22",
        "close": 418.5176
      },
      {
        "date": "2023-08-23",
        "close": 423.3976
      },
      {
        "date": "2023-08-24",
        "close": 417.2576
      },
      {
        "date": "2023-08-25",
        "close": 420.3376
      },
      {
        "date": "2023-08-28",
        "close": 423.1276
      },
      {
        "date": "2023-08-29",
        "close": 429.5276
      },
      {
        "date": "2023-08-30",
        "close": 431.3776
      },
      {
        "date": "2023-08-31",
        "close": 430.7176
      },
      {
        "date": "2023-09-01",
        "close": 431.5576
      },
      {
        "date": "2023-09-05",
        "close": 429.6076
      },
      {
        "date": "2023-09-06",
        "close": 426.5876
      },
      {
        "date": "2023-09-07",
        "close": 425.2176
      },
      {
        "date": "2023-09-08",
        "close": 425.8876
      },
      {
        "date": "2023-09-11",
        "close": 428.8176
      },
      {
        "date": "2023-09-12",
        "close": 426.3576
      },
      {
        "date": "2023-09-13",
        "close": 426.8776
      },
      {
        "date": "2023-09-14",
        "close": 430.7276
      },
      {
        "date": "2023-09-15",
        "close": 425.3208
      },
      {
        "date": "2023-09-18",
        "close": 425.5808
      },
      {
        "date": "2023-09-19",
        "close": 424.6608
      },
      {
        "date": "2023-09-20",
        "close": 420.5908
      },
      {
        "date": "2023-09-21",
        "close": 413.3408
      },
      {
        "date": "2023-09-22",
        "close": 412.3708
      },
      {
        "date": "2023-09-25",
        "close": 414.1808
      },
      {
        "date": "2023-09-26",
        "close": 407.8308
      },
      {
        "date": "2023-09-27",
        "close": 408.0008
      },
      {
        "date": "2023-09-28",
        "close": 410.4708
      },
      {
        "date": "2023-09-29",
        "close": 409.4308
      },
      {
        "date": "2023-10-02",
        "close": 409.2608
      },
      {
        "date": "2023-10-03",
        "close": 403.5408
      },
      {
        "date": "2023-10-04",
        "close": 406.6108
      },
      {
        "date": "2023-10-05",
        "close": 406.4508
      },
      {
        "date": "2023-10-06",
        "close": 411.4908
      },
      {
        "date": "2023-10-09",
        "close": 414.2408
      },
      {
        "date": "2023-10-10",
        "close": 416.4908
      },
      {
        "date": "2023-10-11",
        "close": 418.2708
      },
      {
        "date": "2023-10-12",
        "close": 415.6108
      },
      {
        "date": "2023-10-13",
        "close": 413.4508
      },
      {
        "date": "2023-10-16",
        "close": 417.9908
      },
      {
        "date": "2023-10-17",
        "close": 417.9708
      },
      {
        "date": "2023-10-18",
        "close": 412.1608
      },
      {
        "date": "2023-10-19",
        "close": 408.3808
      },
      {
        "date": "2023-10-20",
        "close": 403.1408
      },
      {
        "date": "2023-10-23",
        "close": 402.4108
      },
      {
        "date": "2023-10-24",
        "close": 405.5808
      },
      {
        "date": "2023-10-25",
        "close": 399.5008
      },
      {
        "date": "2023-10-26",
        "close": 394.5008
      },
      {
        "date": "2023-10-27",
        "close": 392.6308
      },
      {
        "date": "2023-10-30",
        "close": 397.5408
      },
      {
        "date": "2023-10-31",
        "close": 400.1508
      },
      {
        "date": "2023-11-01",
        "close": 404.6108
      },
      {
        "date": "2023-11-02",
        "close": 412.7108
      },
      {
        "date": "2023-11-03",
        "close": 416.6408
      },
      {
        "date": "2023-11-06",
        "close": 417.6408
      },
      {
        "date": "2023-11-07",
        "close": 418.8808
      },
      {
        "date": "2023-11-08",
        "close": 419.2008
      },
      {
        "date": "2023-11-09",
        "close": 415.7908
      },
      {
        "date": "2023-11-10",
        "close": 422.5608
      },
      {
        "date": "2023-11-13",
        "close": 422.1408
      },
      {
        "date": "2023-11-14",
        "close": 430.6808
      },
      {
        "date": "2023-11-15",
        "close": 431.6308
      },
      {
        "date": "2023-11-16",
        "close": 432.1808
      },
      {
        "date": "2023-11-17",
        "close": 432.7408
      },
      {
        "date": "2023-11-20",
        "close": 436.2108
      },
      {
        "date": "2023-11-21",
        "close": 435.2208
      },
      {
        "date": "2023-11-22",
        "close": 436.9708
      },
      {
        "date": "2023-11-24",
        "close": 437.2108
      },
      {
        "date": "2023-11-27",
        "close": 436.4308
      },
      {
        "date": "2023-11-28",
        "close": 436.8808
      },
      {
        "date": "2023-11-29",
        "close": 436.5608
      },
      {
        "date": "2023-11-30",
        "close": 438.3508
      },
      {
        "date": "2023-12-01",
        "close": 441.0508
      },
      {
        "date": "2023-12-04",
        "close": 438.6408
      },
      {
        "date": "2023-12-05",
        "close": 438.5508
      },
      {
        "date": "2023-12-06",
        "close": 436.7108
      },
      {
        "date": "2023-12-07",
        "close": 440.1808
      },
      {
        "date": "2023-12-08",
        "close": 442.1508
      },
      {
        "date": "2023-12-11",
        "close": 443.9408
      },
      {
        "date": "2023-12-12",
        "close": 446.0508
      },
      {
        "date": "2023-12-13",
        "close": 452.4508
      },
      {
        "date": "2023-12-14",
        "close": 453.9608
      },
      {
        "date": "2023-12-15",
        "close": 453.1868
      },
      {
        "date": "2023-12-18",
        "close": 455.8268
      },
      {
        "date": "2023-12-19",
        "close": 458.6968
      },
      {
        "date": "2023-12-20",
        "close": 452.1168
      },
      {
        "date": "2023-12-21",
        "close": 456.5568
      },
      {
        "date": "2023-12-22",
        "close": 457.5068
      },
      {
        "date": "2023-12-26",
        "close": 459.5068
      },
      {
        "date": "2023-12-27",
        "close": 460.3668
      },
      {
        "date": "2023-12-28",
        "close": 460.5468
      },
      {
        "date": "2023-12-29",
        "close": 459.1668
      },
      {
        "date": "2024-01-02",
        "close": 456.5068
      },
      {
        "date": "2024-01-03",
        "close": 452.6468
      },
      {
        "date": "2024-01-04",
        "close": 451.1368
      },
      {
        "date": "2024-01-05",
        "close": 451.7768
      },
      {
        "date": "2024-01-08",
        "close": 458.4568
      },
      {
        "date": "2024-01-09",
        "close": 457.7368
      },
      {
        "date": "2024-01-10",
        "close": 460.4168
      },
      {
        "date": "2024-01-11",
        "close": 460.2068
      },
      {
        "date": "2024-01-12",
        "close": 460.5368
      },
      {
        "date": "2024-01-16",
        "close": 458.7868
      },
      {
        "date": "2024-01-17",
        "close": 456.1468
      },
      {
        "date": "2024-01-18",
        "close": 460.3468
      },
      {
        "date": "2024-01-19",
        "close": 466.2868
      },
      {
        "date": "2024-01-22",
        "close": 467.3068
      },
      {
        "date": "2024-01-23",
        "close": 468.7168
      },
      {
        "date": "2024-01-24",
        "close": 469.2468
      },
      {
        "date": "2024-01-25",
        "close": 471.8868
      },
      {
        "date": "2024-01-26",
        "close": 471.2668
      },
      {
        "date": "2024-01-29",
        "close": 475.1268
      },
      {
        "date": "2024-01-30",
        "close": 474.7468
      },
      {
        "date": "2024-01-31",
        "close": 466.7368
      },
      {
        "date": "2024-02-01",
        "close": 473.0568
      },
      {
        "date": "2024-02-02",
        "close": 478.2068
      },
      {
        "date": "2024-02-05",
        "close": 476.4068
      },
      {
        "date": "2024-02-06",
        "close": 477.8368
      },
      {
        "date": "2024-02-07",
        "close": 481.9568
      },
      {
        "date": "2024-02-08",
        "close": 482.1768
      },
      {
        "date": "2024-02-09",
        "close": 485.0568
      },
      {
        "date": "2024-02-12",
        "close": 484.8368
      },
      {
        "date": "2024-02-13",
        "close": 477.9368
      },
      {
        "date": "2024-02-14",
        "close": 482.4268
      },
      {
        "date": "2024-02-15",
        "close": 485.8668
      },
      {
        "date": "2024-02-16",
        "close": 483.3668
      },
      {
        "date": "2024-02-20",
        "close": 480.6168
      },
      {
        "date": "2024-02-21",
        "close": 481.0668
      },
      {
        "date": "2024-02-22",
        "close": 491.3568
      },
      {
        "date": "2024-02-23",
        "close": 491.7068
      },
      {
        "date": "2024-02-26",
        "close": 489.8468
      },
      {
        "date": "2024-02-27",
        "close": 490.7868
      },
      {
        "date": "2024-02-28",
        "close": 490.1168
      },
      {
        "date": "2024-02-29",
        "close": 491.9368
      },
      {
        "date": "2024-03-01",
        "close": 496.7068
      },
      {
        "date": "2024-03-04",
        "close": 496.1568
      },
      {
        "date": "2024-03-05",
        "close": 491.0368
      },
      {
        "date": "2024-03-06",
        "close": 493.6068
      },
      {
        "date": "2024-03-07",
        "close": 498.6668
      },
      {
        "date": "2024-03-08",
        "close": 495.5768
      },
      {
        "date": "2024-03-11",
        "close": 495.1368
      },
      {
        "date": "2024-03-12",
        "close": 500.6368
      },
      {
        "date": "2024-03-13",
        "close": 499.8268
      },
      {
        "date": "2024-03-14",
        "close": 498.8068
      },
      {
        "date": "2024-03-15",
        "close": 495.2818
      },
      {
        "date": "2024-03-18",
        "close": 498.3118
      },
      {
        "date": "2024-03-19",
        "close": 501.1618
      },
      {
        "date": "2024-03-20",
        "close": 505.9318
      },
      {
        "date": "2024-03-21",
        "close": 507.6518
      },
      {
        "date": "2024-03-22",
        "close": 506.6618
      },
      {
        "date": "2024-03-25",
        "close": 505.2218
      },
      {
        "date": "2024-03-26",
        "close": 504.2618
      },
      {
        "date": "2024-03-27",
        "close": 508.6218
      },
      {
        "date": "2024-03-28",
        "close": 508.5218
      },
      {
        "date": "2024-04-01",
        "close": 507.6118
      },
      {
        "date": "2024-04-02",
        "close": 504.2918
      },
      {
        "date": "2024-04-03",
        "close": 504.8618
      },
      {
        "date": "2024-04-04",
        "close": 498.5218
      },
      {
        "date": "2024-04-05",
        "close": 503.8818
      },
      {
        "date": "2024-04-08",
        "close": 504.1718
      },
      {
        "date": "2024-04-09",
        "close": 504.7718
      },
      {
        "date": "2024-04-10",
        "close": 499.5718
      },
      {
        "date": "2024-04-11",
        "close": 503.4518
      },
      {
        "date": "2024-04-12",
        "close": 496.3018
      },
      {
        "date": "2024-04-15",
        "close": 489.9018
      },
      {
        "date": "2024-04-16",
        "close": 488.9818
      },
      {
        "date": "2024-04-17",
        "close": 486.0018
      },
      {
        "date": "2024-04-18",
        "close": 484.9718
      },
      {
        "date": "2024-04-19",
        "close": 480.6118
      },
      {
        "date": "2024-04-22",
        "close": 485.1718
      },
      {
        "date": "2024-04-23",
        "close": 491.1018
      },
      {
        "date": "2024-04-24",
        "close": 490.8618
      },
      {
        "date": "2024-04-25",
        "close": 488.9418
      },
      {
        "date": "2024-04-26",
        "close": 493.7118
      },
      {
        "date": "2024-04-29",
        "close": 495.5118
      },
      {
        "date": "2024-04-30",
        "close": 487.4318
      },
      {
        "date": "2024-05-01",
        "close": 485.8018
      },
      {
        "date": "2024-05-02",
        "close": 490.4818
      },
      {
        "date": "2024-05-03",
        "close": 496.7418
      },
      {
        "date": "2024-05-06",
        "close": 502.0218
      },
      {
        "date": "2024-05-07",
        "close": 502.5918
      },
      {
        "date": "2024-05-08",
        "close": 502.6418
      },
      {
        "date": "2024-05-09",
        "close": 505.6218
      },
      {
        "date": "2024-05-10",
        "close": 506.2918
      },
      {
        "date": "2024-05-13",
        "close": 506.3618
      },
      {
        "date": "2024-05-14",
        "close": 508.7518
      },
      {
        "date": "2024-05-15",
        "close": 515.2318
      },
      {
        "date": "2024-05-16",
        "close": 514.1418
      },
      {
        "date": "2024-05-17",
        "close": 514.9018
      },
      {
        "date": "2024-05-20",
        "close": 515.5118
      },
      {
        "date": "2024-05-21",
        "close": 516.8118
      },
      {
        "date": "2024-05-22",
        "close": 515.2818
      },
      {
        "date": "2024-05-23",
        "close": 511.4118
      },
      {
        "date": "2024-05-24",
        "close": 514.8918
      },
      {
        "date": "2024-05-28",
        "close": 515.2618
      },
      {
        "date": "2024-05-29",
        "close": 511.5518
      },
      {
        "date": "2024-05-30",
        "close": 508.0618
      },
      {
        "date": "2024-05-31",
        "close": 512.8218
      },
      {
        "date": "2024-06-03",
        "close": 513.2518
      },
      {
        "date": "2024-06-04",
        "close": 513.8418
      },
      {
        "date": "2024-06-05",
        "close": 520.1218
      },
      {
        "date": "2024-06-06",
        "close": 520.1118
      },
      {
        "date": "2024-06-07",
        "close": 519.4618
      },
      {
        "date": "2024-06-10",
        "close": 521.1118
      },
      {
        "date": "2024-06-11",
        "close": 522.4018
      },
      {
        "date": "2024-06-12",
        "close": 526.8118
      },
      {
        "date": "2024-06-13",
        "close": 527.9018
      },
      {
        "date": "2024-06-14",
        "close": 528.2318
      },
      {
        "date": "2024-06-17",
        "close": 532.5518
      },
      {
        "date": "2024-06-18",
        "close": 533.9418
      },
      {
        "date": "2024-06-20",
        "close": 532.4518
      },
      {
        "date": "2024-06-21",
        "close": 531.7208
      },
      {
        "date": "2024-06-24",
        "close": 529.9508
      },
      {
        "date": "2024-06-25",
        "close": 532.0408
      },
      {
        "date": "2024-06-26",
        "close": 532.7208
      },
      {
        "date": "2024-06-27",
        "close": 533.5808
      },
      {
        "date": "2024-06-28",
        "close": 531.4308
      },
      {
        "date": "2024-07-01",
        "close": 532.5508
      },
      {
        "date": "2024-07-02",
        "close": 536.2208
      },
      {
        "date": "2024-07-03",
        "close": 538.6708
      },
      {
        "date": "2024-07-05",
        "close": 541.8508
      },
      {
        "date": "2024-07-08",
        "close": 542.4908
      },
      {
        "date": "2024-07-09",
        "close": 543.0308
      },
      {
        "date": "2024-07-10",
        "close": 548.5308
      },
      {
        "date": "2024-07-11",
        "close": 543.6908
      },
      {
        "date": "2024-07-12",
        "close": 547.2008
      },
      {
        "date": "2024-07-15",
        "close": 548.7408
      },
      {
        "date": "2024-07-16",
        "close": 552.0708
      },
      {
        "date": "2024-07-17",
        "close": 544.1508
      },
      {
        "date": "2024-07-18",
        "close": 539.8708
      },
      {
        "date": "2024-07-19",
        "close": 536.2008
      },
      {
        "date": "2024-07-22",
        "close": 541.8608
      },
      {
        "date": "2024-07-23",
        "close": 540.9908
      },
      {
        "date": "2024-07-24",
        "close": 528.4408
      },
      {
        "date": "2024-07-25",
        "close": 525.6208
      },
      {
        "date": "2024-07-26",
        "close": 531.6508
      },
      {
        "date": "2024-07-29",
        "close": 531.9708
      },
      {
        "date": "2024-07-30",
        "close": 529.2108
      },
      {
        "date": "2024-07-31",
        "close": 538.0208
      },
      {
        "date": "2024-08-01",
        "close": 530.2208
      },
      {
        "date": "2024-08-02",
        "close": 520.1108
      },
      {
        "date": "2024-08-06",
        "close": 509.3608
      },
      {
        "date": "2024-08-07",
        "close": 505.8708
      },
      {
        "date": "2024-08-08",
        "close": 517.8608
      },
      {
        "date": "2024-08-09",
        "close": 520.2008
      },
      {
        "date": "2024-08-12",
        "close": 520.4808
      },
      {
        "date": "2024-08-13",
        "close": 529.2508
      },
      {
        "date": "2024-08-14",
        "close": 530.9608
      },
      {
        "date": "2024-08-15",
        "close": 540.2808
      },
      {
        "date": "2024-08-16",
        "close": 541.5208
      },
      {
        "date": "2024-08-19",
        "close": 546.8208
      },
      {
        "date": "2024-08-20",
        "close": 545.9108
      },
      {
        "date": "2024-08-21",
        "close": 547.8308
      },
      {
        "date": "2024-08-22",
        "close": 543.4308
      },
      {
        "date": "2024-08-23",
        "close": 549.3408
      },
      {
        "date": "2024-08-26",
        "close": 548.0008
      },
      {
        "date": "2024-08-27",
        "close": 548.7708
      },
      {
        "date": "2024-08-28",
        "close": 545.5108
      },
      {
        "date": "2024-08-29",
        "close": 545.5608
      },
      {
        "date": "2024-08-30",
        "close": 550.8908
      },
      {
        "date": "2024-09-03",
        "close": 539.2908
      },
      {
        "date": "2024-09-04",
        "close": 538.1608
      },
      {
        "date": "2024-09-05",
        "close": 536.8208
      },
      {
        "date": "2024-09-06",
        "close": 527.5708
      },
      {
        "date": "2024-09-09",
        "close": 533.6208
      },
      {
        "date": "2024-09-10",
        "close": 536.0008
      },
      {
        "date": "2024-09-11",
        "close": 541.6308
      },
      {
        "date": "2024-09-12",
        "close": 546.3008
      },
      {
        "date": "2024-09-13",
        "close": 549.2208
      },
      {
        "date": "2024-09-16",
        "close": 550.0508
      },
      {
        "date": "2024-09-17",
        "close": 550.2808
      },
      {
        "date": "2024-09-18",
        "close": 548.6108
      },
      {
        "date": "2024-09-19",
        "close": 558.1908
      },
      {
        "date": "2024-09-20",
        "close": 557.2063
      },
      {
        "date": "2024-09-23",
        "close": 558.6263
      },
      {
        "date": "2024-09-24",
        "close": 560.2563
      },
      {
        "date": "2024-09-25",
        "close": 558.9963
      },
      {
        "date": "2024-09-26",
        "close": 561.2563
      },
      {
        "date": "2024-09-27",
        "close": 560.4263
      },
      {
        "date": "2024-09-30",
        "close": 562.7163
      },
      {
        "date": "2024-10-01",
        "close": 557.5763
      },
      {
        "date": "2024-10-02",
        "close": 557.8163
      },
      {
        "date": "2024-10-03",
        "close": 556.7763
      },
      {
        "date": "2024-10-04",
        "close": 561.9363
      },
      {
        "date": "2024-10-07",
        "close": 556.7563
      },
      {
        "date": "2024-10-08",
        "close": 562.1263
      },
      {
        "date": "2024-10-09",
        "close": 566.0963
      },
      {
        "date": "2024-10-10",
        "close": 565.0863
      },
      {
        "date": "2024-10-11",
        "close": 568.5363
      },
      {
        "date": "2024-10-14",
        "close": 573.2763
      },
      {
        "date": "2024-10-15",
        "close": 568.7363
      },
      {
        "date": "2024-10-16",
        "close": 571.2563
      },
      {
        "date": "2024-10-17",
        "close": 571.3063
      },
      {
        "date": "2024-10-18",
        "close": 573.5463
      },
      {
        "date": "2024-10-21",
        "close": 572.5863
      },
      {
        "date": "2024-10-22",
        "close": 572.2763
      },
      {
        "date": "2024-10-23",
        "close": 566.9463
      },
      {
        "date": "2024-10-24",
        "close": 568.1963
      },
      {
        "date": "2024-10-25",
        "close": 567.9963
      },
      {
        "date": "2024-10-28",
        "close": 569.7863
      },
      {
        "date": "2024-10-29",
        "close": 570.7263
      },
      {
        "date": "2024-10-30",
        "close": 568.9663
      },
      {
        "date": "2024-10-31",
        "close": 557.5963
      },
      {
        "date": "2024-11-01",
        "close": 559.9963
      },
      {
        "date": "2024-11-04",
        "close": 558.7663
      },
      {
        "date": "2024-11-05",
        "close": 565.6563
      },
      {
        "date": "2024-11-06",
        "close": 579.9963
      },
      {
        "date": "2024-11-07",
        "close": 584.5663
      },
      {
        "date": "2024-11-08",
        "close": 587.1463
      },
      {
        "date": "2024-11-11",
        "close": 587.7163
      },
      {
        "date": "2024-11-12",
        "close": 585.8563
      },
      {
        "date": "2024-11-13",
        "close": 586.1463
      },
      {
        "date": "2024-11-14",
        "close": 582.3063
      },
      {
        "date": "2024-11-15",
        "close": 574.7063
      },
      {
        "date": "2024-11-18",
        "close": 577.1063
      },
      {
        "date": "2024-11-19",
        "close": 579.2563
      },
      {
        "date": "2024-11-20",
        "close": 579.4563
      },
      {
        "date": "2024-11-21",
        "close": 582.6263
      },
      {
        "date": "2024-11-22",
        "close": 584.4663
      },
      {
        "date": "2024-11-25",
        "close": 586.4863
      },
      {
        "date": "2024-11-26",
        "close": 589.6063
      },
      {
        "date": "2024-11-27",
        "close": 587.7863
      },
      {
        "date": "2024-11-29",
        "close": 591.5063
      },
      {
        "date": "2024-12-02",
        "close": 592.5863
      },
      {
        "date": "2024-12-03",
        "close": 592.8663
      },
      {
        "date": "2024-12-04",
        "close": 596.6163
      },
      {
        "date": "2024-12-05",
        "close": 595.6163
      },
      {
        "date": "2024-12-06",
        "close": 596.7663
      },
      {
        "date": "2024-12-09",
        "close": 593.6363
      },
      {
        "date": "2024-12-10",
        "close": 591.7563
      },
      {
        "date": "2024-12-11",
        "close": 596.4163
      },
      {
        "date": "2024-12-12",
        "close": 593.2863
      },
      {
        "date": "2024-12-13",
        "close": 593.1663
      },
      {
        "date": "2024-12-16",
        "close": 595.7463
      },
      {
        "date": "2024-12-17",
        "close": 593.2463
      },
      {
        "date": "2024-12-19",
        "close": 575.0563
      },
      {
        "date": "2024-12-20",
        "close": 582.0719
      },
      {
        "date": "2024-12-23",
        "close": 585.6119
      },
      {
        "date": "2024-12-24",
        "close": 592.2219
      },
      {
        "date": "2024-12-26",
        "close": 592.2619
      },
      {
        "date": "2024-12-27",
        "close": 585.9319
      },
      {
        "date": "2024-12-30",
        "close": 579.1419
      },
      {
        "date": "2024-12-31",
        "close": 577.0019
      },
      {
        "date": "2025-01-02",
        "close": 575.5619
      },
      {
        "date": "2025-01-03",
        "close": 582.8719
      },
      {
        "date": "2025-01-06",
        "close": 586.2819
      },
      {
        "date": "2025-01-07",
        "close": 579.5519
      },
      {
        "date": "2025-01-08",
        "close": 580.4119
      },
      {
        "date": "2025-01-10",
        "close": 571.4119
      },
      {
        "date": "2025-01-13",
        "close": 572.3119
      },
      {
        "date": "2025-01-14",
        "close": 573.1119
      },
      {
        "date": "2025-01-15",
        "close": 583.7019
      },
      {
        "date": "2025-01-16",
        "close": 582.5619
      },
      {
        "date": "2025-01-17",
        "close": 588.5019
      },
      {
        "date": "2025-01-21",
        "close": 593.9719
      },
      {
        "date": "2025-01-22",
        "close": 597.3619
      },
      {
        "date": "2025-01-23",
        "close": 600.6719
      },
      {
        "date": "2025-01-24",
        "close": 598.8919
      },
      {
        "date": "2025-01-27",
        "close": 590.2919
      },
      {
        "date": "2025-01-28",
        "close": 595.4419
      },
      {
        "date": "2025-01-29",
        "close": 592.7319
      },
      {
        "date": "2025-01-30",
        "close": 595.9619
      },
      {
        "date": "2025-01-31",
        "close": 592.7419
      },
      {
        "date": "2025-02-03",
        "close": 588.6919
      },
      {
        "date": "2025-02-04",
        "close": 592.7019
      },
      {
        "date": "2025-02-05",
        "close": 595.1419
      },
      {
        "date": "2025-02-06",
        "close": 597.2419
      },
      {
        "date": "2025-02-07",
        "close": 591.6919
      },
      {
        "date": "2025-02-10",
        "close": 595.7719
      },
      {
        "date": "2025-02-11",
        "close": 596.2319
      },
      {
        "date": "2025-02-12",
        "close": 594.2819
      },
      {
        "date": "2025-02-13",
        "close": 600.6519
      },
      {
        "date": "2025-02-14",
        "close": 600.6219
      },
      {
        "date": "2025-02-18",
        "close": 602.4119
      },
      {
        "date": "2025-02-19",
        "close": 603.8519
      },
      {
        "date": "2025-02-20",
        "close": 601.3019
      },
      {
        "date": "2025-02-21",
        "close": 590.8619
      },
      {
        "date": "2025-02-24",
        "close": 588.1319
      },
      {
        "date": "2025-02-25",
        "close": 585.1619
      },
      {
        "date": "2025-02-26",
        "close": 585.4619
      },
      {
        "date": "2025-02-27",
        "close": 575.9719
      },
      {
        "date": "2025-02-28",
        "close": 585.1019
      },
      {
        "date": "2025-03-03",
        "close": 574.6919
      },
      {
        "date": "2025-03-04",
        "close": 567.7819
      },
      {
        "date": "2025-03-05",
        "close": 573.9819
      },
      {
        "date": "2025-03-06",
        "close": 563.6319
      },
      {
        "date": "2025-03-07",
        "close": 566.8419
      },
      {
        "date": "2025-03-10",
        "close": 551.5019
      },
      {
        "date": "2025-03-11",
        "close": 546.8419
      },
      {
        "date": "2025-03-12",
        "close": 549.7919
      },
      {
        "date": "2025-03-13",
        "close": 542.3419
      },
      {
        "date": "2025-03-14",
        "close": 553.7319
      },
      {
        "date": "2025-03-17",
        "close": 558.0719
      },
      {
        "date": "2025-03-18",
        "close": 551.9419
      },
      {
        "date": "2025-03-19",
        "close": 558.0519
      },
      {
        "date": "2025-03-20",
        "close": 556.4119
      },
      {
        "date": "2025-03-21",
        "close": 556.5974
      },
      {
        "date": "2025-03-24",
        "close": 566.6974
      },
      {
        "date": "2025-03-25",
        "close": 568.0774
      },
      {
        "date": "2025-03-26",
        "close": 561.2074
      },
      {
        "date": "2025-03-27",
        "close": 559.6974
      },
      {
        "date": "2025-03-28",
        "close": 548.2774
      },
      {
        "date": "2025-03-31",
        "close": 552.0074
      },
      {
        "date": "2025-04-01",
        "close": 553.5874
      },
      {
        "date": "2025-04-02",
        "close": 557.1374
      },
      {
        "date": "2025-04-07",
        "close": 496.9974
      },
      {
        "date": "2025-04-08",
        "close": 489.0974
      },
      {
        "date": "2025-04-11",
        "close": 526.5574
      },
      {
        "date": "2025-04-14",
        "close": 531.7374
      },
      {
        "date": "2025-04-15",
        "close": 530.2274
      },
      {
        "date": "2025-04-16",
        "close": 518.2774
      },
      {
        "date": "2025-04-17",
        "close": 519.0274
      },
      {
        "date": "2025-04-21",
        "close": 506.4974
      },
      {
        "date": "2025-04-22",
        "close": 519.8674
      },
      {
        "date": "2025-04-23",
        "close": 528.0374
      },
      {
        "date": "2025-04-24",
        "close": 539.3074
      },
      {
        "date": "2025-04-25",
        "close": 543.2574
      },
      {
        "date": "2025-04-28",
        "close": 543.4674
      },
      {
        "date": "2025-04-29",
        "close": 546.9374
      },
      {
        "date": "2025-04-30",
        "close": 547.1574
      },
      {
        "date": "2025-05-01",
        "close": 551.0874
      },
      {
        "date": "2025-05-02",
        "close": 559.3774
      },
      {
        "date": "2025-05-05",
        "close": 556.1274
      },
      {
        "date": "2025-05-06",
        "close": 551.4174
      },
      {
        "date": "2025-05-07",
        "close": 553.7674
      },
      {
        "date": "2025-05-08",
        "close": 557.6774
      },
      {
        "date": "2025-05-09",
        "close": 556.9574
      },
      {
        "date": "2025-05-13",
        "close": 579.4574
      },
      {
        "date": "2025-05-14",
        "close": 580.2074
      },
      {
        "date": "2025-05-15",
        "close": 583.0774
      },
      {
        "date": "2025-05-16",
        "close": 586.8174
      },
      {
        "date": "2025-05-19",
        "close": 587.4674
      },
      {
        "date": "2025-05-20",
        "close": 585.4674
      },
      {
        "date": "2025-05-21",
        "close": 575.4774
      },
      {
        "date": "2025-05-22",
        "close": 575.7074
      },
      {
        "date": "2025-05-23",
        "close": 571.7274
      },
      {
        "date": "2025-05-27",
        "close": 583.7674
      },
      {
        "date": "2025-05-28",
        "close": 580.3474
      },
      {
        "date": "2025-05-29",
        "close": 582.6674
      },
      {
        "date": "2025-05-30",
        "close": 582.0074
      },
      {
        "date": "2025-06-02",
        "close": 585.3274
      },
      {
        "date": "2025-06-03",
        "close": 588.7074
      },
      {
        "date": "2025-06-04",
        "close": 588.5474
      },
      {
        "date": "2025-06-05",
        "close": 585.6674
      },
      {
        "date": "2025-06-06",
        "close": 591.7574
      },
      {
        "date": "2025-06-09",
        "close": 592.2974
      },
      {
        "date": "2025-06-10",
        "close": 595.6974
      },
      {
        "date": "2025-06-11",
        "close": 593.9774
      },
      {
        "date": "2025-06-12",
        "close": 596.3674
      },
      {
        "date": "2025-06-13",
        "close": 589.6174
      },
      {
        "date": "2025-06-16",
        "close": 595.2974
      },
      {
        "date": "2025-06-17",
        "close": 590.1474
      },
      {
        "date": "2025-06-18",
        "close": 590.0574
      },
      {
        "date": "2025-06-20",
        "close": 588.6585
      },
      {
        "date": "2025-06-23",
        "close": 594.5285
      },
      {
        "date": "2025-06-24",
        "close": 601.1585
      },
      {
        "date": "2025-06-25",
        "close": 601.4985
      },
      {
        "date": "2025-06-26",
        "close": 606.2485
      },
      {
        "date": "2025-06-27",
        "close": 609.2885
      },
      {
        "date": "2025-06-30",
        "close": 612.2285
      },
      {
        "date": "2025-07-01",
        "close": 612.0285
      },
      {
        "date": "2025-07-02",
        "close": 614.8285
      },
      {
        "date": "2025-07-03",
        "close": 619.7385
      },
      {
        "date": "2025-07-07",
        "close": 615.0585
      },
      {
        "date": "2025-07-08",
        "close": 614.7185
      },
      {
        "date": "2025-07-09",
        "close": 618.4385
      },
      {
        "date": "2025-07-10",
        "close": 620.1985
      },
      {
        "date": "2025-07-11",
        "close": 617.9985
      },
      {
        "date": "2025-07-14",
        "close": 619.1885
      },
      {
        "date": "2025-07-15",
        "close": 616.5185
      },
      {
        "date": "2025-07-16",
        "close": 618.5985
      },
      {
        "date": "2025-07-17",
        "close": 622.4185
      },
      {
        "date": "2025-07-18",
        "close": 621.9585
      },
      {
        "date": "2025-07-21",
        "close": 623.1485
      },
      {
        "date": "2025-07-22",
        "close": 623.2385
      },
      {
        "date": "2025-07-23",
        "close": 628.5885
      },
      {
        "date": "2025-07-24",
        "close": 628.7985
      },
      {
        "date": "2025-07-25",
        "close": 631.4785
      },
      {
        "date": "2025-07-28",
        "close": 631.3185
      },
      {
        "date": "2025-07-29",
        "close": 629.6385
      },
      {
        "date": "2025-07-30",
        "close": 628.8385
      },
      {
        "date": "2025-07-31",
        "close": 626.4585
      },
      {
        "date": "2025-08-01",
        "close": 616.0985
      },
      {
        "date": "2025-08-04",
        "close": 625.5485
      },
      {
        "date": "2025-08-05",
        "close": 622.3485
      },
      {
        "date": "2025-08-06",
        "close": 627.1585
      },
      {
        "date": "2025-08-07",
        "close": 626.6285
      },
      {
        "date": "2025-08-08",
        "close": 631.5585
      },
      {
        "date": "2025-08-11",
        "close": 630.2985
      },
      {
        "date": "2025-08-12",
        "close": 637.0685
      },
      {
        "date": "2025-08-13",
        "close": 639.2685
      },
      {
        "date": "2025-08-14",
        "close": 639.3285
      },
      {
        "date": "2025-08-15",
        "close": 637.8185
      },
      {
        "date": "2025-08-18",
        "close": 637.6785
      },
      {
        "date": "2025-08-19",
        "close": 634.1885
      },
      {
        "date": "2025-08-20",
        "close": 632.4885
      },
      {
        "date": "2025-08-21",
        "close": 629.9285
      },
      {
        "date": "2025-08-22",
        "close": 639.6885
      },
      {
        "date": "2025-08-25",
        "close": 636.8485
      },
      {
        "date": "2025-08-26",
        "close": 639.5385
      },
      {
        "date": "2025-08-27",
        "close": 641.0085
      },
      {
        "date": "2025-08-28",
        "close": 643.2985
      },
      {
        "date": "2025-08-29",
        "close": 639.4285
      },
      {
        "date": "2025-09-02",
        "close": 634.6485
      },
      {
        "date": "2025-09-03",
        "close": 638.1185
      },
      {
        "date": "2025-09-04",
        "close": 643.4985
      },
      {
        "date": "2025-09-05",
        "close": 641.6185
      },
      {
        "date": "2025-09-08",
        "close": 643.2085
      },
      {
        "date": "2025-09-09",
        "close": 644.7085
      },
      {
        "date": "2025-09-10",
        "close": 646.5885
      },
      {
        "date": "2025-09-11",
        "close": 652.0085
      },
      {
        "date": "2025-09-12",
        "close": 651.7885
      },
      {
        "date": "2025-09-15",
        "close": 655.2885
      },
      {
        "date": "2025-09-16",
        "close": 654.3785
      },
      {
        "date": "2025-09-17",
        "close": 653.5585
      },
      {
        "date": "2025-09-18",
        "close": 656.6385
      },
      {
        "date": "2025-09-19",
        "close": 659.9096
      },
      {
        "date": "2025-09-22",
        "close": 663.0496
      },
      {
        "date": "2025-09-23",
        "close": 659.4196
      },
      {
        "date": "2025-09-24",
        "close": 657.3096
      },
      {
        "date": "2025-09-25",
        "close": 654.2596
      },
      {
        "date": "2025-09-26",
        "close": 658.0296
      },
      {
        "date": "2025-09-29",
        "close": 659.8896
      },
      {
        "date": "2025-09-30",
        "close": 662.3896
      },
      {
        "date": "2025-10-01",
        "close": 664.6596
      },
      {
        "date": "2025-10-02",
        "close": 665.4296
      },
      {
        "date": "2025-10-03",
        "close": 665.4196
      },
      {
        "date": "2025-10-06",
        "close": 667.8196
      },
      {
        "date": "2025-10-07",
        "close": 665.3296
      },
      {
        "date": "2025-10-08",
        "close": 669.3196
      },
      {
        "date": "2025-10-09",
        "close": 667.3696
      },
      {
        "date": "2025-10-10",
        "close": 649.2296
      },
      {
        "date": "2025-10-13",
        "close": 659.2496
      },
      {
        "date": "2025-10-14",
        "close": 658.4396
      },
      {
        "date": "2025-10-15",
        "close": 661.3796
      },
      {
        "date": "2025-10-16",
        "close": 656.8496
      },
      {
        "date": "2025-10-17",
        "close": 660.5996
      },
      {
        "date": "2025-10-20",
        "close": 667.5096
      },
      {
        "date": "2025-10-21",
        "close": 667.4996
      },
      {
        "date": "2025-10-22",
        "close": 664.0096
      },
      {
        "date": "2025-10-23",
        "close": 667.9696
      },
      {
        "date": "2025-10-24",
        "close": 673.4596
      },
      {
        "date": "2025-10-27",
        "close": 681.4496
      },
      {
        "date": "2025-10-28",
        "close": 683.2696
      },
      {
        "date": "2025-10-29",
        "close": 683.5996
      },
      {
        "date": "2025-10-30",
        "close": 676.0396
      },
      {
        "date": "2025-10-31",
        "close": 678.2696
      },
      {
        "date": "2025-11-03",
        "close": 679.5496
      },
      {
        "date": "2025-11-04",
        "close": 671.4496
      },
      {
        "date": "2025-11-05",
        "close": 673.7896
      },
      {
        "date": "2025-11-06",
        "close": 666.5196
      },
      {
        "date": "2025-11-07",
        "close": 667.1796
      },
      {
        "date": "2025-11-10",
        "close": 677.6496
      },
      {
        "date": "2025-11-11",
        "close": 679.2096
      },
      {
        "date": "2025-11-12",
        "close": 679.5896
      },
      {
        "date": "2025-11-13",
        "close": 668.2496
      },
      {
        "date": "2025-11-14",
        "close": 668.1396
      },
      {
        "date": "2025-11-17",
        "close": 661.8796
      },
      {
        "date": "2025-11-18",
        "close": 656.2896
      },
      {
        "date": "2025-11-19",
        "close": 658.8396
      },
      {
        "date": "2025-11-20",
        "close": 648.7396
      },
      {
        "date": "2025-11-21",
        "close": 655.2396
      },
      {
        "date": "2025-11-24",
        "close": 664.9396
      },
      {
        "date": "2025-11-25",
        "close": 671.2296
      },
      {
        "date": "2025-11-26",
        "close": 675.8896
      },
      {
        "date": "2025-11-28",
        "close": 679.5996
      },
      {
        "date": "2025-12-01",
        "close": 676.4796
      },
      {
        "date": "2025-12-02",
        "close": 677.7396
      },
      {
        "date": "2025-12-03",
        "close": 680.0996
      },
      {
        "date": "2025-12-04",
        "close": 680.5996
      },
      {
        "date": "2025-12-05",
        "close": 681.8996
      },
      {
        "date": "2025-12-08",
        "close": 679.8396
      },
      {
        "date": "2025-12-09",
        "close": 679.2496
      },
      {
        "date": "2025-12-10",
        "close": 683.7796
      },
      {
        "date": "2025-12-11",
        "close": 685.3796
      },
      {
        "date": "2025-12-12",
        "close": 677.9696
      },
      {
        "date": "2025-12-15",
        "close": 676.9396
      },
      {
        "date": "2025-12-16",
        "close": 675.0796
      },
      {
        "date": "2025-12-17",
        "close": 667.6096
      },
      {
        "date": "2025-12-18",
        "close": 672.6796
      },
      {
        "date": "2025-12-19",
        "close": 678.793
      },
      {
        "date": "2025-12-22",
        "close": 683.033
      },
      {
        "date": "2025-12-23",
        "close": 686.163
      },
      {
        "date": "2025-12-24",
        "close": 688.583
      },
      {
        "date": "2025-12-26",
        "close": 688.513
      },
      {
        "date": "2025-12-29",
        "close": 686.053
      },
      {
        "date": "2025-12-30",
        "close": 685.213
      },
      {
        "date": "2025-12-31",
        "close": 680.123
      },
      {
        "date": "2026-01-02",
        "close": 681.373
      },
      {
        "date": "2026-01-05",
        "close": 685.923
      },
      {
        "date": "2026-01-06",
        "close": 690.013
      },
      {
        "date": "2026-01-07",
        "close": 687.783
      },
      {
        "date": "2026-01-08",
        "close": 687.713
      },
      {
        "date": "2026-01-09",
        "close": 692.273
      },
      {
        "date": "2026-01-12",
        "close": 693.363
      },
      {
        "date": "2026-01-13",
        "close": 691.973
      },
      {
        "date": "2026-01-14",
        "close": 688.563
      },
      {
        "date": "2026-01-15",
        "close": 690.443
      },
      {
        "date": "2026-01-16",
        "close": 689.863
      },
      {
        "date": "2026-01-20",
        "close": 675.783
      },
      {
        "date": "2026-01-21",
        "close": 683.603
      },
      {
        "date": "2026-01-22",
        "close": 687.183
      },
      {
        "date": "2026-01-23",
        "close": 687.433
      },
      {
        "date": "2026-01-26",
        "close": 690.933
      },
      {
        "date": "2026-01-27",
        "close": 693.693
      },
      {
        "date": "2026-01-28",
        "close": 693.623
      },
      {
        "date": "2026-01-29",
        "close": 692.243
      },
      {
        "date": "2026-01-30",
        "close": 690.173
      },
      {
        "date": "2026-02-02",
        "close": 693.613
      },
      {
        "date": "2026-02-03",
        "close": 687.733
      },
      {
        "date": "2026-02-04",
        "close": 684.393
      },
      {
        "date": "2026-02-05",
        "close": 675.823
      },
      {
        "date": "2026-02-06",
        "close": 688.823
      },
      {
        "date": "2026-02-09",
        "close": 692.153
      },
      {
        "date": "2026-02-10",
        "close": 690.323
      },
      {
        "date": "2026-02-11",
        "close": 690.163
      },
      {
        "date": "2026-02-12",
        "close": 679.473
      },
      {
        "date": "2026-02-13",
        "close": 679.953
      },
      {
        "date": "2026-02-17",
        "close": 681.053
      },
      {
        "date": "2026-02-18",
        "close": 684.493
      },
      {
        "date": "2026-02-19",
        "close": 682.683
      },
      {
        "date": "2026-02-20",
        "close": 687.633
      },
      {
        "date": "2026-02-23",
        "close": 680.593
      },
      {
        "date": "2026-02-24",
        "close": 685.553
      },
      {
        "date": "2026-02-25",
        "close": 691.353
      },
      {
        "date": "2026-02-26",
        "close": 687.503
      },
      {
        "date": "2026-02-27",
        "close": 684.193
      },
      {
        "date": "2026-03-02",
        "close": 684.583
      },
      {
        "date": "2026-03-03",
        "close": 678.533
      },
      {
        "date": "2026-03-04",
        "close": 683.333
      },
      {
        "date": "2026-03-05",
        "close": 679.513
      },
      {
        "date": "2026-03-06",
        "close": 670.583
      },
      {
        "date": "2026-03-09",
        "close": 676.473
      },
      {
        "date": "2026-03-10",
        "close": 675.383
      },
      {
        "date": "2026-03-11",
        "close": 674.533
      },
      {
        "date": "2026-03-12",
        "close": 664.263
      },
      {
        "date": "2026-03-13",
        "close": 660.493
      },
      {
        "date": "2026-03-16",
        "close": 667.233
      },
      {
        "date": "2026-03-17",
        "close": 668.993
      },
      {
        "date": "2026-03-18",
        "close": 659.633
      },
      {
        "date": "2026-03-19",
        "close": 658.003
      },
      {
        "date": "2026-03-20",
        "close": 648.57
      },
      {
        "date": "2026-03-23",
        "close": 655.38
      },
      {
        "date": "2026-03-24",
        "close": 653.18
      },
      {
        "date": "2026-03-25",
        "close": 656.82
      },
      {
        "date": "2026-03-26",
        "close": 645.09
      },
      {
        "date": "2026-03-27",
        "close": 634.09
      },
      {
        "date": "2026-03-30",
        "close": 631.97
      },
      {
        "date": "2026-03-31",
        "close": 650.34
      },
      {
        "date": "2026-04-01",
        "close": 655.24
      },
      {
        "date": "2026-04-02",
        "close": 655.83
      },
      {
        "date": "2026-04-06",
        "close": 658.93
      },
      {
        "date": "2026-04-07",
        "close": 659.22
      },
      {
        "date": "2026-04-08",
        "close": 676.01
      },
      {
        "date": "2026-04-09",
        "close": 679.91
      },
      {
        "date": "2026-04-10",
        "close": 679.46
      },
      {
        "date": "2026-04-13",
        "close": 686.1
      },
      {
        "date": "2026-04-14",
        "close": 694.46
      },
      {
        "date": "2026-04-15",
        "close": 699.94
      },
      {
        "date": "2026-04-16",
        "close": 701.66
      },
      {
        "date": "2026-04-17",
        "close": 710.14
      }
    ],
    "AU0": [
      {
        "date": "2023-04-18",
        "close": 444.26
      },
      {
        "date": "2023-04-19",
        "close": 443.98
      },
      {
        "date": "2023-04-20",
        "close": 444.54
      },
      {
        "date": "2023-04-21",
        "close": 442.5
      },
      {
        "date": "2023-04-24",
        "close": 441.16
      },
      {
        "date": "2023-04-25",
        "close": 444.98
      },
      {
        "date": "2023-04-26",
        "close": 446.34
      },
      {
        "date": "2023-04-27",
        "close": 447.28
      },
      {
        "date": "2023-04-28",
        "close": 444.04
      },
      {
        "date": "2023-05-04",
        "close": 455.26
      },
      {
        "date": "2023-05-05",
        "close": 457.92
      },
      {
        "date": "2023-05-08",
        "close": 452.36
      },
      {
        "date": "2023-05-09",
        "close": 453.18
      },
      {
        "date": "2023-05-10",
        "close": 454.9
      },
      {
        "date": "2023-05-11",
        "close": 454.82
      },
      {
        "date": "2023-05-12",
        "close": 451.5
      },
      {
        "date": "2023-05-15",
        "close": 453.42
      },
      {
        "date": "2023-05-16",
        "close": 452.26
      },
      {
        "date": "2023-05-17",
        "close": 450.24
      },
      {
        "date": "2023-05-18",
        "close": 449.4
      },
      {
        "date": "2023-05-19",
        "close": 447.62
      },
      {
        "date": "2023-05-22",
        "close": 449.54
      },
      {
        "date": "2023-05-23",
        "close": 447.62
      },
      {
        "date": "2023-05-24",
        "close": 449.9
      },
      {
        "date": "2023-05-25",
        "close": 448.0
      },
      {
        "date": "2023-05-26",
        "close": 445.5
      },
      {
        "date": "2023-05-29",
        "close": 445.66
      },
      {
        "date": "2023-05-30",
        "close": 444.62
      },
      {
        "date": "2023-05-31",
        "close": 450.86
      },
      {
        "date": "2023-06-01",
        "close": 450.98
      },
      {
        "date": "2023-06-02",
        "close": 452.3
      },
      {
        "date": "2023-06-05",
        "close": 447.26
      },
      {
        "date": "2023-06-06",
        "close": 450.28
      },
      {
        "date": "2023-06-07",
        "close": 451.1
      },
      {
        "date": "2023-06-08",
        "close": 448.46
      },
      {
        "date": "2023-06-09",
        "close": 452.34
      },
      {
        "date": "2023-06-12",
        "close": 452.5
      },
      {
        "date": "2023-06-13",
        "close": 453.68
      },
      {
        "date": "2023-06-14",
        "close": 450.9
      },
      {
        "date": "2023-06-15",
        "close": 447.14
      },
      {
        "date": "2023-06-16",
        "close": 450.5
      },
      {
        "date": "2023-06-19",
        "close": 451.24
      },
      {
        "date": "2023-06-20",
        "close": 451.76
      },
      {
        "date": "2023-06-21",
        "close": 449.84
      },
      {
        "date": "2023-06-26",
        "close": 449.14
      },
      {
        "date": "2023-06-27",
        "close": 448.86
      },
      {
        "date": "2023-06-28",
        "close": 447.1
      },
      {
        "date": "2023-06-29",
        "close": 447.5
      },
      {
        "date": "2023-06-30",
        "close": 448.6
      },
      {
        "date": "2023-07-03",
        "close": 449.52
      },
      {
        "date": "2023-07-04",
        "close": 449.94
      },
      {
        "date": "2023-07-05",
        "close": 450.7
      },
      {
        "date": "2023-07-06",
        "close": 451.66
      },
      {
        "date": "2023-07-07",
        "close": 450.82
      },
      {
        "date": "2023-07-10",
        "close": 452.08
      },
      {
        "date": "2023-07-11",
        "close": 452.2
      },
      {
        "date": "2023-07-12",
        "close": 452.12
      },
      {
        "date": "2023-07-13",
        "close": 456.32
      },
      {
        "date": "2023-07-14",
        "close": 454.0
      },
      {
        "date": "2023-07-17",
        "close": 455.34
      },
      {
        "date": "2023-07-18",
        "close": 456.94
      },
      {
        "date": "2023-07-19",
        "close": 462.48
      },
      {
        "date": "2023-07-20",
        "close": 461.96
      },
      {
        "date": "2023-07-21",
        "close": 459.3
      },
      {
        "date": "2023-07-24",
        "close": 459.1
      },
      {
        "date": "2023-07-25",
        "close": 456.8
      },
      {
        "date": "2023-07-26",
        "close": 458.68
      },
      {
        "date": "2023-07-27",
        "close": 459.76
      },
      {
        "date": "2023-07-28",
        "close": 456.3
      },
      {
        "date": "2023-07-31",
        "close": 455.98
      },
      {
        "date": "2023-08-01",
        "close": 457.58
      },
      {
        "date": "2023-08-02",
        "close": 457.18
      },
      {
        "date": "2023-08-03",
        "close": 455.04
      },
      {
        "date": "2023-08-04",
        "close": 454.4
      },
      {
        "date": "2023-08-07",
        "close": 455.64
      },
      {
        "date": "2023-08-08",
        "close": 455.64
      },
      {
        "date": "2023-08-09",
        "close": 455.36
      },
      {
        "date": "2023-08-10",
        "close": 453.62
      },
      {
        "date": "2023-08-11",
        "close": 455.56
      },
      {
        "date": "2023-08-14",
        "close": 455.74
      },
      {
        "date": "2023-08-15",
        "close": 455.86
      },
      {
        "date": "2023-08-16",
        "close": 457.1
      },
      {
        "date": "2023-08-17",
        "close": 456.86
      },
      {
        "date": "2023-08-18",
        "close": 455.1
      },
      {
        "date": "2023-08-21",
        "close": 457.08
      },
      {
        "date": "2023-08-22",
        "close": 456.5
      },
      {
        "date": "2023-08-23",
        "close": 457.88
      },
      {
        "date": "2023-08-24",
        "close": 460.04
      },
      {
        "date": "2023-08-25",
        "close": 458.5
      },
      {
        "date": "2023-08-28",
        "close": 458.62
      },
      {
        "date": "2023-08-29",
        "close": 460.14
      },
      {
        "date": "2023-08-30",
        "close": 461.48
      },
      {
        "date": "2023-08-31",
        "close": 463.16
      },
      {
        "date": "2023-09-01",
        "close": 462.46
      },
      {
        "date": "2023-09-04",
        "close": 464.38
      },
      {
        "date": "2023-09-05",
        "close": 464.98
      },
      {
        "date": "2023-09-06",
        "close": 464.24
      },
      {
        "date": "2023-09-07",
        "close": 464.12
      },
      {
        "date": "2023-09-08",
        "close": 466.84
      },
      {
        "date": "2023-09-11",
        "close": 466.54
      },
      {
        "date": "2023-09-12",
        "close": 466.76
      },
      {
        "date": "2023-09-13",
        "close": 467.66
      },
      {
        "date": "2023-09-14",
        "close": 472.0
      },
      {
        "date": "2023-09-15",
        "close": 469.72
      },
      {
        "date": "2023-09-18",
        "close": 467.32
      },
      {
        "date": "2023-09-19",
        "close": 469.8
      },
      {
        "date": "2023-09-20",
        "close": 471.38
      },
      {
        "date": "2023-09-21",
        "close": 470.88
      },
      {
        "date": "2023-09-22",
        "close": 470.48
      },
      {
        "date": "2023-09-25",
        "close": 471.48
      },
      {
        "date": "2023-09-26",
        "close": 470.6
      },
      {
        "date": "2023-09-27",
        "close": 466.9
      },
      {
        "date": "2023-09-28",
        "close": 459.5
      },
      {
        "date": "2023-10-09",
        "close": 454.8
      },
      {
        "date": "2023-10-10",
        "close": 450.58
      },
      {
        "date": "2023-10-11",
        "close": 450.4
      },
      {
        "date": "2023-10-12",
        "close": 453.66
      },
      {
        "date": "2023-10-13",
        "close": 454.92
      },
      {
        "date": "2023-10-16",
        "close": 461.2
      },
      {
        "date": "2023-10-17",
        "close": 463.4
      },
      {
        "date": "2023-10-18",
        "close": 467.94
      },
      {
        "date": "2023-10-19",
        "close": 471.26
      },
      {
        "date": "2023-10-20",
        "close": 476.68
      },
      {
        "date": "2023-10-23",
        "close": 476.0
      },
      {
        "date": "2023-10-24",
        "close": 475.2
      },
      {
        "date": "2023-10-25",
        "close": 473.92
      },
      {
        "date": "2023-10-26",
        "close": 476.66
      },
      {
        "date": "2023-10-27",
        "close": 476.98
      },
      {
        "date": "2023-10-30",
        "close": 478.12
      },
      {
        "date": "2023-10-31",
        "close": 478.94
      },
      {
        "date": "2023-11-01",
        "close": 477.18
      },
      {
        "date": "2023-11-02",
        "close": 478.72
      },
      {
        "date": "2023-11-03",
        "close": 478.2
      },
      {
        "date": "2023-11-06",
        "close": 475.96
      },
      {
        "date": "2023-11-07",
        "close": 474.0
      },
      {
        "date": "2023-11-08",
        "close": 471.84
      },
      {
        "date": "2023-11-09",
        "close": 468.9
      },
      {
        "date": "2023-11-10",
        "close": 471.36
      },
      {
        "date": "2023-11-13",
        "close": 469.98
      },
      {
        "date": "2023-11-14",
        "close": 471.52
      },
      {
        "date": "2023-11-15",
        "close": 472.98
      },
      {
        "date": "2023-11-16",
        "close": 471.86
      },
      {
        "date": "2023-11-17",
        "close": 473.44
      },
      {
        "date": "2023-11-20",
        "close": 468.0
      },
      {
        "date": "2023-11-21",
        "close": 466.98
      },
      {
        "date": "2023-11-22",
        "close": 466.1
      },
      {
        "date": "2023-11-23",
        "close": 465.46
      },
      {
        "date": "2023-11-24",
        "close": 465.9
      },
      {
        "date": "2023-11-27",
        "close": 470.08
      },
      {
        "date": "2023-11-28",
        "close": 471.6
      },
      {
        "date": "2023-11-29",
        "close": 475.46
      },
      {
        "date": "2023-11-30",
        "close": 475.72
      },
      {
        "date": "2023-12-01",
        "close": 475.78
      },
      {
        "date": "2023-12-04",
        "close": 481.62
      },
      {
        "date": "2023-12-05",
        "close": 475.0
      },
      {
        "date": "2023-12-06",
        "close": 474.08
      },
      {
        "date": "2023-12-07",
        "close": 474.88
      },
      {
        "date": "2023-12-08",
        "close": 475.2
      },
      {
        "date": "2023-12-11",
        "close": 471.6
      },
      {
        "date": "2023-12-12",
        "close": 469.9
      },
      {
        "date": "2023-12-13",
        "close": 469.02
      },
      {
        "date": "2023-12-14",
        "close": 476.2
      },
      {
        "date": "2023-12-15",
        "close": 475.46
      },
      {
        "date": "2023-12-18",
        "close": 474.9
      },
      {
        "date": "2023-12-19",
        "close": 475.9
      },
      {
        "date": "2023-12-20",
        "close": 476.92
      },
      {
        "date": "2023-12-21",
        "close": 477.02
      },
      {
        "date": "2023-12-22",
        "close": 479.54
      },
      {
        "date": "2023-12-25",
        "close": 480.8
      },
      {
        "date": "2023-12-26",
        "close": 481.4
      },
      {
        "date": "2023-12-27",
        "close": 482.6
      },
      {
        "date": "2023-12-28",
        "close": 483.6
      },
      {
        "date": "2023-12-29",
        "close": 481.7
      },
      {
        "date": "2024-01-02",
        "close": 483.32
      },
      {
        "date": "2024-01-03",
        "close": 483.58
      },
      {
        "date": "2024-01-04",
        "close": 481.64
      },
      {
        "date": "2024-01-05",
        "close": 482.38
      },
      {
        "date": "2024-01-08",
        "close": 481.72
      },
      {
        "date": "2024-01-09",
        "close": 481.02
      },
      {
        "date": "2024-01-10",
        "close": 479.86
      },
      {
        "date": "2024-01-11",
        "close": 480.24
      },
      {
        "date": "2024-01-12",
        "close": 480.78
      },
      {
        "date": "2024-01-15",
        "close": 483.58
      },
      {
        "date": "2024-01-16",
        "close": 483.34
      },
      {
        "date": "2024-01-17",
        "close": 479.66
      },
      {
        "date": "2024-01-18",
        "close": 478.72
      },
      {
        "date": "2024-01-19",
        "close": 480.36
      },
      {
        "date": "2024-01-22",
        "close": 478.88
      },
      {
        "date": "2024-01-23",
        "close": 479.18
      },
      {
        "date": "2024-01-24",
        "close": 478.66
      },
      {
        "date": "2024-01-25",
        "close": 476.84
      },
      {
        "date": "2024-01-26",
        "close": 478.72
      },
      {
        "date": "2024-01-29",
        "close": 480.04
      },
      {
        "date": "2024-01-30",
        "close": 481.0
      },
      {
        "date": "2024-01-31",
        "close": 481.58
      },
      {
        "date": "2024-02-01",
        "close": 482.84
      },
      {
        "date": "2024-02-02",
        "close": 484.82
      },
      {
        "date": "2024-02-05",
        "close": 481.44
      },
      {
        "date": "2024-02-06",
        "close": 480.66
      },
      {
        "date": "2024-02-07",
        "close": 482.1
      },
      {
        "date": "2024-02-08",
        "close": 483.54
      },
      {
        "date": "2024-02-19",
        "close": 480.7
      },
      {
        "date": "2024-02-20",
        "close": 480.42
      },
      {
        "date": "2024-02-21",
        "close": 480.42
      },
      {
        "date": "2024-02-22",
        "close": 480.06
      },
      {
        "date": "2024-02-23",
        "close": 478.96
      },
      {
        "date": "2024-02-26",
        "close": 481.54
      },
      {
        "date": "2024-02-27",
        "close": 481.42
      },
      {
        "date": "2024-02-28",
        "close": 481.28
      },
      {
        "date": "2024-02-29",
        "close": 481.82
      },
      {
        "date": "2024-03-01",
        "close": 483.8
      },
      {
        "date": "2024-03-04",
        "close": 490.1
      },
      {
        "date": "2024-03-05",
        "close": 497.36
      },
      {
        "date": "2024-03-06",
        "close": 500.7
      },
      {
        "date": "2024-03-07",
        "close": 505.88
      },
      {
        "date": "2024-03-08",
        "close": 506.28
      },
      {
        "date": "2024-03-11",
        "close": 508.3
      },
      {
        "date": "2024-03-12",
        "close": 506.74
      },
      {
        "date": "2024-03-13",
        "close": 505.62
      },
      {
        "date": "2024-03-14",
        "close": 506.34
      },
      {
        "date": "2024-03-15",
        "close": 508.16
      },
      {
        "date": "2024-03-18",
        "close": 504.04
      },
      {
        "date": "2024-03-19",
        "close": 505.22
      },
      {
        "date": "2024-03-20",
        "close": 505.74
      },
      {
        "date": "2024-03-21",
        "close": 515.7
      },
      {
        "date": "2024-03-22",
        "close": 512.48
      },
      {
        "date": "2024-03-25",
        "close": 513.42
      },
      {
        "date": "2024-03-26",
        "close": 514.2
      },
      {
        "date": "2024-03-27",
        "close": 516.42
      },
      {
        "date": "2024-03-28",
        "close": 520.0
      },
      {
        "date": "2024-03-29",
        "close": 531.3
      },
      {
        "date": "2024-04-01",
        "close": 534.04
      },
      {
        "date": "2024-04-02",
        "close": 534.74
      },
      {
        "date": "2024-04-03",
        "close": 541.52
      },
      {
        "date": "2024-04-08",
        "close": 554.74
      },
      {
        "date": "2024-04-09",
        "close": 556.92
      },
      {
        "date": "2024-04-10",
        "close": 558.78
      },
      {
        "date": "2024-04-11",
        "close": 555.22
      },
      {
        "date": "2024-04-12",
        "close": 570.5
      },
      {
        "date": "2024-04-15",
        "close": 563.88
      },
      {
        "date": "2024-04-16",
        "close": 567.0
      },
      {
        "date": "2024-04-17",
        "close": 567.78
      },
      {
        "date": "2024-04-18",
        "close": 565.52
      },
      {
        "date": "2024-04-19",
        "close": 568.3
      },
      {
        "date": "2024-04-22",
        "close": 558.42
      },
      {
        "date": "2024-04-23",
        "close": 544.84
      },
      {
        "date": "2024-04-24",
        "close": 551.0
      },
      {
        "date": "2024-04-25",
        "close": 550.28
      },
      {
        "date": "2024-04-26",
        "close": 554.58
      },
      {
        "date": "2024-04-29",
        "close": 551.46
      },
      {
        "date": "2024-04-30",
        "close": 549.5
      },
      {
        "date": "2024-05-06",
        "close": 548.32
      },
      {
        "date": "2024-05-07",
        "close": 549.82
      },
      {
        "date": "2024-05-08",
        "close": 549.0
      },
      {
        "date": "2024-05-09",
        "close": 548.1
      },
      {
        "date": "2024-05-10",
        "close": 561.4
      },
      {
        "date": "2024-05-13",
        "close": 557.62
      },
      {
        "date": "2024-05-14",
        "close": 554.62
      },
      {
        "date": "2024-05-15",
        "close": 559.02
      },
      {
        "date": "2024-05-16",
        "close": 564.42
      },
      {
        "date": "2024-05-17",
        "close": 564.86
      },
      {
        "date": "2024-05-20",
        "close": 578.84
      },
      {
        "date": "2024-05-21",
        "close": 572.22
      },
      {
        "date": "2024-05-22",
        "close": 573.32
      },
      {
        "date": "2024-05-23",
        "close": 559.72
      },
      {
        "date": "2024-05-24",
        "close": 554.48
      },
      {
        "date": "2024-05-27",
        "close": 555.78
      },
      {
        "date": "2024-05-28",
        "close": 555.96
      },
      {
        "date": "2024-05-29",
        "close": 559.7
      },
      {
        "date": "2024-05-30",
        "close": 554.2
      },
      {
        "date": "2024-05-31",
        "close": 556.86
      },
      {
        "date": "2024-06-03",
        "close": 551.56
      },
      {
        "date": "2024-06-04",
        "close": 556.24
      },
      {
        "date": "2024-06-05",
        "close": 553.62
      },
      {
        "date": "2024-06-06",
        "close": 562.14
      },
      {
        "date": "2024-06-07",
        "close": 562.3
      },
      {
        "date": "2024-06-11",
        "close": 544.78
      },
      {
        "date": "2024-06-12",
        "close": 548.04
      },
      {
        "date": "2024-06-13",
        "close": 548.44
      },
      {
        "date": "2024-06-14",
        "close": 548.48
      },
      {
        "date": "2024-06-17",
        "close": 549.46
      },
      {
        "date": "2024-06-18",
        "close": 550.08
      },
      {
        "date": "2024-06-19",
        "close": 552.4
      },
      {
        "date": "2024-06-20",
        "close": 557.16
      },
      {
        "date": "2024-06-21",
        "close": 559.74
      },
      {
        "date": "2024-06-24",
        "close": 551.18
      },
      {
        "date": "2024-06-25",
        "close": 552.16
      },
      {
        "date": "2024-06-26",
        "close": 548.7
      },
      {
        "date": "2024-06-27",
        "close": 545.4
      },
      {
        "date": "2024-06-28",
        "close": 551.52
      },
      {
        "date": "2024-07-01",
        "close": 551.42
      },
      {
        "date": "2024-07-02",
        "close": 552.48
      },
      {
        "date": "2024-07-03",
        "close": 555.7
      },
      {
        "date": "2024-07-04",
        "close": 558.34
      },
      {
        "date": "2024-07-05",
        "close": 559.66
      },
      {
        "date": "2024-07-08",
        "close": 560.74
      },
      {
        "date": "2024-07-09",
        "close": 558.66
      },
      {
        "date": "2024-07-10",
        "close": 561.1
      },
      {
        "date": "2024-07-11",
        "close": 565.46
      },
      {
        "date": "2024-07-12",
        "close": 568.54
      },
      {
        "date": "2024-07-15",
        "close": 568.34
      },
      {
        "date": "2024-07-16",
        "close": 574.94
      },
      {
        "date": "2024-07-17",
        "close": 581.56
      },
      {
        "date": "2024-07-18",
        "close": 581.48
      },
      {
        "date": "2024-07-19",
        "close": 565.94
      },
      {
        "date": "2024-07-22",
        "close": 565.4
      },
      {
        "date": "2024-07-23",
        "close": 562.6
      },
      {
        "date": "2024-07-24",
        "close": 569.64
      },
      {
        "date": "2024-07-25",
        "close": 555.68
      },
      {
        "date": "2024-07-26",
        "close": 557.38
      },
      {
        "date": "2024-07-29",
        "close": 561.24
      },
      {
        "date": "2024-07-30",
        "close": 562.02
      },
      {
        "date": "2024-07-31",
        "close": 566.28
      },
      {
        "date": "2024-08-01",
        "close": 570.9
      },
      {
        "date": "2024-08-02",
        "close": 574.04
      },
      {
        "date": "2024-08-05",
        "close": 559.94
      },
      {
        "date": "2024-08-06",
        "close": 554.18
      },
      {
        "date": "2024-08-07",
        "close": 556.06
      },
      {
        "date": "2024-08-08",
        "close": 556.1
      },
      {
        "date": "2024-08-09",
        "close": 560.7
      },
      {
        "date": "2024-08-12",
        "close": 565.3
      },
      {
        "date": "2024-08-13",
        "close": 569.46
      },
      {
        "date": "2024-08-14",
        "close": 568.22
      },
      {
        "date": "2024-08-15",
        "close": 566.98
      },
      {
        "date": "2024-08-16",
        "close": 567.74
      },
      {
        "date": "2024-08-19",
        "close": 573.7
      },
      {
        "date": "2024-08-20",
        "close": 574.24
      },
      {
        "date": "2024-08-21",
        "close": 576.2
      },
      {
        "date": "2024-08-22",
        "close": 574.46
      },
      {
        "date": "2024-08-23",
        "close": 572.58
      },
      {
        "date": "2024-08-26",
        "close": 576.2
      },
      {
        "date": "2024-08-27",
        "close": 575.94
      },
      {
        "date": "2024-08-28",
        "close": 575.16
      },
      {
        "date": "2024-08-29",
        "close": 575.06
      },
      {
        "date": "2024-08-30",
        "close": 574.06
      },
      {
        "date": "2024-09-02",
        "close": 570.82
      },
      {
        "date": "2024-09-03",
        "close": 572.12
      },
      {
        "date": "2024-09-04",
        "close": 568.22
      },
      {
        "date": "2024-09-05",
        "close": 572.04
      },
      {
        "date": "2024-09-06",
        "close": 573.68
      },
      {
        "date": "2024-09-09",
        "close": 569.22
      },
      {
        "date": "2024-09-10",
        "close": 573.24
      },
      {
        "date": "2024-09-11",
        "close": 576.12
      },
      {
        "date": "2024-09-12",
        "close": 575.22
      },
      {
        "date": "2024-09-13",
        "close": 583.58
      },
      {
        "date": "2024-09-18",
        "close": 582.98
      },
      {
        "date": "2024-09-19",
        "close": 582.2
      },
      {
        "date": "2024-09-20",
        "close": 590.62
      },
      {
        "date": "2024-09-23",
        "close": 595.14
      },
      {
        "date": "2024-09-24",
        "close": 594.24
      },
      {
        "date": "2024-09-25",
        "close": 598.74
      },
      {
        "date": "2024-09-26",
        "close": 599.9
      },
      {
        "date": "2024-09-27",
        "close": 599.42
      },
      {
        "date": "2024-09-30",
        "close": 596.72
      },
      {
        "date": "2024-10-08",
        "close": 596.22
      },
      {
        "date": "2024-10-09",
        "close": 588.56
      },
      {
        "date": "2024-10-10",
        "close": 590.7
      },
      {
        "date": "2024-10-11",
        "close": 597.38
      },
      {
        "date": "2024-10-14",
        "close": 603.3
      },
      {
        "date": "2024-10-15",
        "close": 603.64
      },
      {
        "date": "2024-10-16",
        "close": 611.98
      },
      {
        "date": "2024-10-17",
        "close": 614.26
      },
      {
        "date": "2024-10-18",
        "close": 619.06
      },
      {
        "date": "2024-10-21",
        "close": 625.82
      },
      {
        "date": "2024-10-22",
        "close": 626.5
      },
      {
        "date": "2024-10-23",
        "close": 629.96
      },
      {
        "date": "2024-10-24",
        "close": 624.54
      },
      {
        "date": "2024-10-25",
        "close": 624.72
      },
      {
        "date": "2024-10-28",
        "close": 626.58
      },
      {
        "date": "2024-10-29",
        "close": 631.8
      },
      {
        "date": "2024-10-30",
        "close": 638.62
      },
      {
        "date": "2024-10-31",
        "close": 635.66
      },
      {
        "date": "2024-11-01",
        "close": 629.72
      },
      {
        "date": "2024-11-04",
        "close": 625.38
      },
      {
        "date": "2024-11-05",
        "close": 625.02
      },
      {
        "date": "2024-11-06",
        "close": 624.06
      },
      {
        "date": "2024-11-07",
        "close": 611.32
      },
      {
        "date": "2024-11-08",
        "close": 615.48
      },
      {
        "date": "2024-11-11",
        "close": 615.78
      },
      {
        "date": "2024-11-12",
        "close": 605.66
      },
      {
        "date": "2024-11-13",
        "close": 604.46
      },
      {
        "date": "2024-11-14",
        "close": 593.1
      },
      {
        "date": "2024-11-15",
        "close": 593.3
      },
      {
        "date": "2024-11-18",
        "close": 600.6
      },
      {
        "date": "2024-11-19",
        "close": 609.84
      },
      {
        "date": "2024-11-20",
        "close": 610.6
      },
      {
        "date": "2024-11-21",
        "close": 617.7
      },
      {
        "date": "2024-11-22",
        "close": 627.88
      },
      {
        "date": "2024-11-25",
        "close": 619.16
      },
      {
        "date": "2024-11-26",
        "close": 610.84
      },
      {
        "date": "2024-11-27",
        "close": 616.46
      },
      {
        "date": "2024-11-28",
        "close": 613.2
      },
      {
        "date": "2024-11-29",
        "close": 618.8
      },
      {
        "date": "2024-12-02",
        "close": 613.28
      },
      {
        "date": "2024-12-03",
        "close": 619.32
      },
      {
        "date": "2024-12-04",
        "close": 618.22
      },
      {
        "date": "2024-12-05",
        "close": 618.4
      },
      {
        "date": "2024-12-06",
        "close": 615.94
      },
      {
        "date": "2024-12-09",
        "close": 619.12
      },
      {
        "date": "2024-12-10",
        "close": 621.44
      },
      {
        "date": "2024-12-11",
        "close": 627.06
      },
      {
        "date": "2024-12-12",
        "close": 631.38
      },
      {
        "date": "2024-12-13",
        "close": 625.6
      },
      {
        "date": "2024-12-16",
        "close": 619.72
      },
      {
        "date": "2024-12-17",
        "close": 619.14
      },
      {
        "date": "2024-12-18",
        "close": 618.5
      },
      {
        "date": "2024-12-19",
        "close": 613.52
      },
      {
        "date": "2024-12-20",
        "close": 613.94
      },
      {
        "date": "2024-12-23",
        "close": 620.14
      },
      {
        "date": "2024-12-24",
        "close": 617.58
      },
      {
        "date": "2024-12-25",
        "close": 619.0
      },
      {
        "date": "2024-12-26",
        "close": 619.74
      },
      {
        "date": "2024-12-27",
        "close": 620.22
      },
      {
        "date": "2024-12-30",
        "close": 617.66
      },
      {
        "date": "2024-12-31",
        "close": 619.44
      },
      {
        "date": "2025-01-02",
        "close": 624.14
      },
      {
        "date": "2025-01-03",
        "close": 629.22
      },
      {
        "date": "2025-01-06",
        "close": 626.2
      },
      {
        "date": "2025-01-07",
        "close": 626.2
      },
      {
        "date": "2025-01-08",
        "close": 629.2
      },
      {
        "date": "2025-01-09",
        "close": 632.9
      },
      {
        "date": "2025-01-10",
        "close": 636.88
      },
      {
        "date": "2025-01-13",
        "close": 638.72
      },
      {
        "date": "2025-01-14",
        "close": 633.6
      },
      {
        "date": "2025-01-15",
        "close": 636.84
      },
      {
        "date": "2025-01-16",
        "close": 639.12
      },
      {
        "date": "2025-01-17",
        "close": 640.68
      },
      {
        "date": "2025-01-20",
        "close": 639.8
      },
      {
        "date": "2025-01-21",
        "close": 639.78
      },
      {
        "date": "2025-01-22",
        "close": 645.46
      },
      {
        "date": "2025-01-23",
        "close": 646.2
      },
      {
        "date": "2025-01-24",
        "close": 648.9
      },
      {
        "date": "2025-01-27",
        "close": 647.54
      },
      {
        "date": "2025-02-05",
        "close": 670.64
      },
      {
        "date": "2025-02-06",
        "close": 668.46
      },
      {
        "date": "2025-02-07",
        "close": 669.9
      },
      {
        "date": "2025-02-10",
        "close": 679.08
      },
      {
        "date": "2025-02-11",
        "close": 685.74
      },
      {
        "date": "2025-02-12",
        "close": 681.22
      },
      {
        "date": "2025-02-13",
        "close": 684.56
      },
      {
        "date": "2025-02-14",
        "close": 688.4
      },
      {
        "date": "2025-02-17",
        "close": 677.1
      },
      {
        "date": "2025-02-18",
        "close": 682.82
      },
      {
        "date": "2025-02-19",
        "close": 687.8
      },
      {
        "date": "2025-02-20",
        "close": 690.0
      },
      {
        "date": "2025-02-21",
        "close": 684.44
      },
      {
        "date": "2025-02-24",
        "close": 685.98
      },
      {
        "date": "2025-02-25",
        "close": 685.58
      },
      {
        "date": "2025-02-26",
        "close": 679.42
      },
      {
        "date": "2025-02-27",
        "close": 678.52
      },
      {
        "date": "2025-02-28",
        "close": 673.48
      },
      {
        "date": "2025-03-03",
        "close": 673.98
      },
      {
        "date": "2025-03-04",
        "close": 678.38
      },
      {
        "date": "2025-03-05",
        "close": 683.9
      },
      {
        "date": "2025-03-06",
        "close": 682.4
      },
      {
        "date": "2025-03-07",
        "close": 681.24
      },
      {
        "date": "2025-03-10",
        "close": 683.04
      },
      {
        "date": "2025-03-11",
        "close": 679.08
      },
      {
        "date": "2025-03-12",
        "close": 681.12
      },
      {
        "date": "2025-03-13",
        "close": 686.18
      },
      {
        "date": "2025-03-14",
        "close": 696.7
      },
      {
        "date": "2025-03-17",
        "close": 697.64
      },
      {
        "date": "2025-03-18",
        "close": 702.38
      },
      {
        "date": "2025-03-19",
        "close": 709.18
      },
      {
        "date": "2025-03-20",
        "close": 710.5
      },
      {
        "date": "2025-03-21",
        "close": 706.96
      },
      {
        "date": "2025-03-24",
        "close": 707.14
      },
      {
        "date": "2025-03-25",
        "close": 706.76
      },
      {
        "date": "2025-03-26",
        "close": 709.02
      },
      {
        "date": "2025-03-27",
        "close": 710.3
      },
      {
        "date": "2025-03-28",
        "close": 722.8
      },
      {
        "date": "2025-03-31",
        "close": 729.8
      },
      {
        "date": "2025-04-01",
        "close": 736.3
      },
      {
        "date": "2025-04-02",
        "close": 733.6
      },
      {
        "date": "2025-04-03",
        "close": 739.04
      },
      {
        "date": "2025-04-07",
        "close": 718.18
      },
      {
        "date": "2025-04-08",
        "close": 719.22
      },
      {
        "date": "2025-04-09",
        "close": 728.14
      },
      {
        "date": "2025-04-10",
        "close": 744.48
      },
      {
        "date": "2025-04-11",
        "close": 757.3
      },
      {
        "date": "2025-04-14",
        "close": 763.64
      },
      {
        "date": "2025-04-15",
        "close": 764.44
      },
      {
        "date": "2025-04-16",
        "close": 781.6
      },
      {
        "date": "2025-04-17",
        "close": 789.22
      },
      {
        "date": "2025-04-18",
        "close": 791.02
      },
      {
        "date": "2025-04-21",
        "close": 805.06
      },
      {
        "date": "2025-04-22",
        "close": 831.42
      },
      {
        "date": "2025-04-24",
        "close": 792.2
      },
      {
        "date": "2025-04-25",
        "close": 787.2
      },
      {
        "date": "2025-04-28",
        "close": 780.04
      },
      {
        "date": "2025-04-29",
        "close": 785.14
      },
      {
        "date": "2025-04-30",
        "close": 782.38
      },
      {
        "date": "2025-05-06",
        "close": 797.2
      },
      {
        "date": "2025-05-07",
        "close": 803.5
      },
      {
        "date": "2025-05-08",
        "close": 790.78
      },
      {
        "date": "2025-05-09",
        "close": 788.42
      },
      {
        "date": "2025-05-12",
        "close": 772.28
      },
      {
        "date": "2025-05-13",
        "close": 767.68
      },
      {
        "date": "2025-05-14",
        "close": 761.72
      },
      {
        "date": "2025-05-15",
        "close": 739.82
      },
      {
        "date": "2025-05-16",
        "close": 751.8
      },
      {
        "date": "2025-05-19",
        "close": 755.86
      },
      {
        "date": "2025-05-20",
        "close": 754.38
      },
      {
        "date": "2025-05-21",
        "close": 778.78
      },
      {
        "date": "2025-05-22",
        "close": 780.1
      },
      {
        "date": "2025-05-23",
        "close": 780.1
      },
      {
        "date": "2025-05-26",
        "close": 777.3
      },
      {
        "date": "2025-05-27",
        "close": 771.6
      },
      {
        "date": "2025-05-28",
        "close": 772.28
      },
      {
        "date": "2025-05-29",
        "close": 764.32
      },
      {
        "date": "2025-05-30",
        "close": 771.8
      },
      {
        "date": "2025-06-03",
        "close": 783.1
      },
      {
        "date": "2025-06-04",
        "close": 782.42
      },
      {
        "date": "2025-06-05",
        "close": 783.72
      },
      {
        "date": "2025-06-06",
        "close": 783.24
      },
      {
        "date": "2025-06-09",
        "close": 774.72
      },
      {
        "date": "2025-06-10",
        "close": 775.06
      },
      {
        "date": "2025-06-11",
        "close": 777.54
      },
      {
        "date": "2025-06-12",
        "close": 785.16
      },
      {
        "date": "2025-06-13",
        "close": 794.36
      },
      {
        "date": "2025-06-16",
        "close": 792.3
      },
      {
        "date": "2025-06-17",
        "close": 785.08
      },
      {
        "date": "2025-06-18",
        "close": 785.42
      },
      {
        "date": "2025-06-19",
        "close": 781.24
      },
      {
        "date": "2025-06-20",
        "close": 778.58
      },
      {
        "date": "2025-06-23",
        "close": 781.3
      },
      {
        "date": "2025-06-24",
        "close": 771.86
      },
      {
        "date": "2025-06-25",
        "close": 773.94
      },
      {
        "date": "2025-06-26",
        "close": 775.28
      },
      {
        "date": "2025-06-27",
        "close": 768.64
      },
      {
        "date": "2025-06-30",
        "close": 767.58
      },
      {
        "date": "2025-07-01",
        "close": 776.1
      },
      {
        "date": "2025-07-02",
        "close": 776.04
      },
      {
        "date": "2025-07-03",
        "close": 781.28
      },
      {
        "date": "2025-07-04",
        "close": 777.06
      },
      {
        "date": "2025-07-07",
        "close": 771.3
      },
      {
        "date": "2025-07-08",
        "close": 776.22
      },
      {
        "date": "2025-07-09",
        "close": 766.82
      },
      {
        "date": "2025-07-10",
        "close": 773.3
      },
      {
        "date": "2025-07-11",
        "close": 773.56
      },
      {
        "date": "2025-07-14",
        "close": 781.4
      },
      {
        "date": "2025-07-15",
        "close": 780.4
      },
      {
        "date": "2025-07-16",
        "close": 776.66
      },
      {
        "date": "2025-07-17",
        "close": 776.28
      },
      {
        "date": "2025-07-18",
        "close": 777.02
      },
      {
        "date": "2025-07-21",
        "close": 781.7
      },
      {
        "date": "2025-07-22",
        "close": 784.84
      },
      {
        "date": "2025-07-23",
        "close": 792.9
      },
      {
        "date": "2025-07-24",
        "close": 778.74
      },
      {
        "date": "2025-07-25",
        "close": 777.32
      },
      {
        "date": "2025-07-28",
        "close": 774.78
      },
      {
        "date": "2025-07-29",
        "close": 771.44
      },
      {
        "date": "2025-07-30",
        "close": 773.78
      },
      {
        "date": "2025-07-31",
        "close": 770.28
      },
      {
        "date": "2025-08-01",
        "close": 770.72
      },
      {
        "date": "2025-08-04",
        "close": 781.42
      },
      {
        "date": "2025-08-05",
        "close": 782.5
      },
      {
        "date": "2025-08-06",
        "close": 783.68
      },
      {
        "date": "2025-08-07",
        "close": 785.02
      },
      {
        "date": "2025-08-08",
        "close": 787.8
      },
      {
        "date": "2025-08-11",
        "close": 779.48
      },
      {
        "date": "2025-08-12",
        "close": 776.04
      },
      {
        "date": "2025-08-13",
        "close": 777.72
      },
      {
        "date": "2025-08-14",
        "close": 778.7
      },
      {
        "date": "2025-08-15",
        "close": 775.8
      },
      {
        "date": "2025-08-18",
        "close": 777.66
      },
      {
        "date": "2025-08-19",
        "close": 775.06
      },
      {
        "date": "2025-08-20",
        "close": 772.68
      },
      {
        "date": "2025-08-21",
        "close": 775.12
      },
      {
        "date": "2025-08-22",
        "close": 773.4
      },
      {
        "date": "2025-08-25",
        "close": 779.18
      },
      {
        "date": "2025-08-26",
        "close": 781.12
      },
      {
        "date": "2025-08-27",
        "close": 781.16
      },
      {
        "date": "2025-08-28",
        "close": 783.22
      },
      {
        "date": "2025-08-29",
        "close": 787.42
      },
      {
        "date": "2025-09-01",
        "close": 802.2
      },
      {
        "date": "2025-09-02",
        "close": 806.18
      },
      {
        "date": "2025-09-03",
        "close": 816.66
      },
      {
        "date": "2025-09-04",
        "close": 814.92
      },
      {
        "date": "2025-09-05",
        "close": 817.52
      },
      {
        "date": "2025-09-08",
        "close": 825.18
      },
      {
        "date": "2025-09-09",
        "close": 837.1
      },
      {
        "date": "2025-09-10",
        "close": 836.06
      },
      {
        "date": "2025-09-11",
        "close": 832.84
      },
      {
        "date": "2025-09-12",
        "close": 836.7
      },
      {
        "date": "2025-09-15",
        "close": 834.1
      },
      {
        "date": "2025-09-16",
        "close": 844.58
      },
      {
        "date": "2025-09-17",
        "close": 837.64
      },
      {
        "date": "2025-09-18",
        "close": 826.82
      },
      {
        "date": "2025-09-19",
        "close": 830.56
      },
      {
        "date": "2025-09-22",
        "close": 846.5
      },
      {
        "date": "2025-09-23",
        "close": 855.44
      },
      {
        "date": "2025-09-24",
        "close": 860.0
      },
      {
        "date": "2025-09-25",
        "close": 854.72
      },
      {
        "date": "2025-09-26",
        "close": 856.06
      },
      {
        "date": "2025-09-29",
        "close": 866.52
      },
      {
        "date": "2025-09-30",
        "close": 874.4
      },
      {
        "date": "2025-10-10",
        "close": 901.56
      },
      {
        "date": "2025-10-13",
        "close": 927.56
      },
      {
        "date": "2025-10-14",
        "close": 938.98
      },
      {
        "date": "2025-10-15",
        "close": 960.34
      },
      {
        "date": "2025-10-16",
        "close": 966.42
      },
      {
        "date": "2025-10-17",
        "close": 999.8
      },
      {
        "date": "2025-10-20",
        "close": 970.32
      },
      {
        "date": "2025-10-21",
        "close": 994.06
      },
      {
        "date": "2025-10-23",
        "close": 942.28
      },
      {
        "date": "2025-10-24",
        "close": 938.1
      },
      {
        "date": "2025-10-27",
        "close": 934.14
      },
      {
        "date": "2025-10-28",
        "close": 901.38
      },
      {
        "date": "2025-10-29",
        "close": 910.88
      },
      {
        "date": "2025-10-30",
        "close": 912.16
      },
      {
        "date": "2025-10-31",
        "close": 921.92
      },
      {
        "date": "2025-11-03",
        "close": 922.58
      },
      {
        "date": "2025-11-04",
        "close": 915.58
      },
      {
        "date": "2025-11-05",
        "close": 912.26
      },
      {
        "date": "2025-11-06",
        "close": 917.8
      },
      {
        "date": "2025-11-07",
        "close": 921.26
      },
      {
        "date": "2025-11-10",
        "close": 935.98
      },
      {
        "date": "2025-11-11",
        "close": 948.88
      },
      {
        "date": "2025-11-12",
        "close": 945.76
      },
      {
        "date": "2025-11-13",
        "close": 963.82
      },
      {
        "date": "2025-11-14",
        "close": 956.12
      },
      {
        "date": "2025-11-17",
        "close": 932.32
      },
      {
        "date": "2025-11-18",
        "close": 921.34
      },
      {
        "date": "2025-11-19",
        "close": 940.06
      },
      {
        "date": "2025-11-20",
        "close": 935.46
      },
      {
        "date": "2025-11-21",
        "close": 926.94
      },
      {
        "date": "2025-11-24",
        "close": 930.32
      },
      {
        "date": "2025-11-25",
        "close": 946.5
      },
      {
        "date": "2025-11-26",
        "close": 946.72
      },
      {
        "date": "2025-11-27",
        "close": 947.16
      },
      {
        "date": "2025-11-28",
        "close": 953.92
      },
      {
        "date": "2025-12-01",
        "close": 963.28
      },
      {
        "date": "2025-12-02",
        "close": 958.42
      },
      {
        "date": "2025-12-03",
        "close": 956.7
      },
      {
        "date": "2025-12-04",
        "close": 953.42
      },
      {
        "date": "2025-12-05",
        "close": 961.04
      },
      {
        "date": "2025-12-08",
        "close": 958.7
      },
      {
        "date": "2025-12-09",
        "close": 951.54
      },
      {
        "date": "2025-12-10",
        "close": 956.4
      },
      {
        "date": "2025-12-11",
        "close": 957.9
      },
      {
        "date": "2025-12-12",
        "close": 970.66
      },
      {
        "date": "2025-12-15",
        "close": 983.16
      },
      {
        "date": "2025-12-16",
        "close": 971.42
      },
      {
        "date": "2025-12-17",
        "close": 979.72
      },
      {
        "date": "2025-12-18",
        "close": 980.5
      },
      {
        "date": "2025-12-19",
        "close": 979.9
      },
      {
        "date": "2025-12-22",
        "close": 1000.86
      },
      {
        "date": "2025-12-23",
        "close": 1014.24
      },
      {
        "date": "2025-12-24",
        "close": 1014.68
      },
      {
        "date": "2025-12-25",
        "close": 1008.76
      },
      {
        "date": "2025-12-26",
        "close": 1016.3
      },
      {
        "date": "2025-12-29",
        "close": 1007.18
      },
      {
        "date": "2025-12-30",
        "close": 984.84
      },
      {
        "date": "2025-12-31",
        "close": 977.56
      },
      {
        "date": "2026-01-05",
        "close": 995.0
      },
      {
        "date": "2026-01-06",
        "close": 1004.98
      },
      {
        "date": "2026-01-07",
        "close": 998.9
      },
      {
        "date": "2026-01-08",
        "close": 997.94
      },
      {
        "date": "2026-01-09",
        "close": 1006.48
      },
      {
        "date": "2026-01-12",
        "close": 1026.28
      },
      {
        "date": "2026-01-13",
        "close": 1030.44
      },
      {
        "date": "2026-01-14",
        "close": 1043.58
      },
      {
        "date": "2026-01-15",
        "close": 1037.96
      },
      {
        "date": "2026-01-16",
        "close": 1035.5
      },
      {
        "date": "2026-01-19",
        "close": 1051.8
      },
      {
        "date": "2026-01-20",
        "close": 1060.16
      },
      {
        "date": "2026-01-21",
        "close": 1092.3
      },
      {
        "date": "2026-01-22",
        "close": 1087.58
      },
      {
        "date": "2026-01-23",
        "close": 1115.64
      },
      {
        "date": "2026-01-26",
        "close": 1143.32
      },
      {
        "date": "2026-01-27",
        "close": 1148.38
      },
      {
        "date": "2026-01-28",
        "close": 1186.2
      },
      {
        "date": "2026-02-05",
        "close": 1105.76
      },
      {
        "date": "2026-02-06",
        "close": 1090.12
      },
      {
        "date": "2026-02-09",
        "close": 1125.94
      },
      {
        "date": "2026-02-10",
        "close": 1121.22
      },
      {
        "date": "2026-02-11",
        "close": 1130.4
      },
      {
        "date": "2026-02-12",
        "close": 1126.12
      },
      {
        "date": "2026-02-13",
        "close": 1110.1
      },
      {
        "date": "2026-02-24",
        "close": 1150.5
      },
      {
        "date": "2026-02-25",
        "close": 1151.06
      },
      {
        "date": "2026-02-26",
        "close": 1146.48
      },
      {
        "date": "2026-02-27",
        "close": 1147.9
      },
      {
        "date": "2026-03-03",
        "close": 1182.0
      },
      {
        "date": "2026-03-04",
        "close": 1153.06
      },
      {
        "date": "2026-03-05",
        "close": 1152.0
      },
      {
        "date": "2026-03-06",
        "close": 1140.8
      },
      {
        "date": "2026-03-09",
        "close": 1140.0
      },
      {
        "date": "2026-03-10",
        "close": 1153.16
      },
      {
        "date": "2026-03-11",
        "close": 1155.52
      },
      {
        "date": "2026-03-12",
        "close": 1151.52
      },
      {
        "date": "2026-03-13",
        "close": 1135.9
      },
      {
        "date": "2026-03-16",
        "close": 1121.5
      },
      {
        "date": "2026-03-17",
        "close": 1119.16
      },
      {
        "date": "2026-03-18",
        "close": 1116.76
      },
      {
        "date": "2026-03-20",
        "close": 1042.02
      },
      {
        "date": "2026-03-24",
        "close": 979.8
      },
      {
        "date": "2026-03-25",
        "close": 1013.96
      },
      {
        "date": "2026-03-26",
        "close": 995.98
      },
      {
        "date": "2026-03-27",
        "close": 998.66
      },
      {
        "date": "2026-03-30",
        "close": 1014.88
      },
      {
        "date": "2026-03-31",
        "close": 1020.1
      },
      {
        "date": "2026-04-01",
        "close": 1053.18
      },
      {
        "date": "2026-04-02",
        "close": 1023.78
      },
      {
        "date": "2026-04-03",
        "close": 1033.0
      },
      {
        "date": "2026-04-07",
        "close": 1034.28
      },
      {
        "date": "2026-04-08",
        "close": 1062.0
      },
      {
        "date": "2026-04-09",
        "close": 1041.32
      },
      {
        "date": "2026-04-10",
        "close": 1048.36
      },
      {
        "date": "2026-04-13",
        "close": 1043.4
      },
      {
        "date": "2026-04-14",
        "close": 1052.82
      },
      {
        "date": "2026-04-15",
        "close": 1058.24
      },
      {
        "date": "2026-04-16",
        "close": 1061.5
      },
      {
        "date": "2026-04-17",
        "close": 1054.02
      }
    ]
  },
  "stocks": {
    "NVDA": [
      {
        "date": "2023-04-18",
        "close": 27.571
      },
      {
        "date": "2023-04-19",
        "close": 27.835
      },
      {
        "date": "2023-04-20",
        "close": 27.008
      },
      {
        "date": "2023-04-21",
        "close": 27.023
      },
      {
        "date": "2023-04-24",
        "close": 26.946
      },
      {
        "date": "2023-04-25",
        "close": 26.145
      },
      {
        "date": "2023-04-26",
        "close": 26.86
      },
      {
        "date": "2023-04-27",
        "close": 27.13
      },
      {
        "date": "2023-04-28",
        "close": 27.653
      },
      {
        "date": "2023-05-01",
        "close": 28.814
      },
      {
        "date": "2023-05-02",
        "close": 28.114
      },
      {
        "date": "2023-05-03",
        "close": 27.706
      },
      {
        "date": "2023-05-04",
        "close": 27.466
      },
      {
        "date": "2023-05-05",
        "close": 28.584
      },
      {
        "date": "2023-05-08",
        "close": 29.055
      },
      {
        "date": "2023-05-09",
        "close": 28.475
      },
      {
        "date": "2023-05-10",
        "close": 28.789
      },
      {
        "date": "2023-05-11",
        "close": 28.482
      },
      {
        "date": "2023-05-12",
        "close": 28.244
      },
      {
        "date": "2023-05-15",
        "close": 28.857
      },
      {
        "date": "2023-05-16",
        "close": 29.117
      },
      {
        "date": "2023-05-17",
        "close": 30.082
      },
      {
        "date": "2023-05-18",
        "close": 31.582
      },
      {
        "date": "2023-05-19",
        "close": 31.168
      },
      {
        "date": "2023-05-22",
        "close": 31.08
      },
      {
        "date": "2023-05-23",
        "close": 30.592
      },
      {
        "date": "2023-05-24",
        "close": 30.442
      },
      {
        "date": "2023-05-26",
        "close": 38.85
      },
      {
        "date": "2023-05-30",
        "close": 40.015
      },
      {
        "date": "2023-05-31",
        "close": 37.738
      },
      {
        "date": "2023-06-01",
        "close": 39.674
      },
      {
        "date": "2023-06-02",
        "close": 39.231
      },
      {
        "date": "2023-06-05",
        "close": 39.075
      },
      {
        "date": "2023-06-06",
        "close": 38.558
      },
      {
        "date": "2023-06-07",
        "close": 37.383
      },
      {
        "date": "2023-06-08",
        "close": 38.418
      },
      {
        "date": "2023-06-09",
        "close": 38.678
      },
      {
        "date": "2023-06-12",
        "close": 39.39
      },
      {
        "date": "2023-06-13",
        "close": 40.93
      },
      {
        "date": "2023-06-14",
        "close": 42.905
      },
      {
        "date": "2023-06-15",
        "close": 42.561
      },
      {
        "date": "2023-06-16",
        "close": 42.6
      },
      {
        "date": "2023-06-20",
        "close": 43.716
      },
      {
        "date": "2023-06-21",
        "close": 42.953
      },
      {
        "date": "2023-06-22",
        "close": 42.933
      },
      {
        "date": "2023-06-23",
        "close": 42.117
      },
      {
        "date": "2023-06-26",
        "close": 40.54
      },
      {
        "date": "2023-06-27",
        "close": 41.784
      },
      {
        "date": "2023-06-28",
        "close": 41.025
      },
      {
        "date": "2023-06-29",
        "close": 40.73
      },
      {
        "date": "2023-06-30",
        "close": 42.21
      },
      {
        "date": "2023-07-03",
        "close": 42.321
      },
      {
        "date": "2023-07-05",
        "close": 42.225
      },
      {
        "date": "2023-07-06",
        "close": 42.011
      },
      {
        "date": "2023-07-07",
        "close": 42.411
      },
      {
        "date": "2023-07-10",
        "close": 42.088
      },
      {
        "date": "2023-07-11",
        "close": 42.313
      },
      {
        "date": "2023-07-12",
        "close": 43.81
      },
      {
        "date": "2023-07-13",
        "close": 45.885
      },
      {
        "date": "2023-07-14",
        "close": 45.377
      },
      {
        "date": "2023-07-17",
        "close": 46.369
      },
      {
        "date": "2023-07-18",
        "close": 47.402
      },
      {
        "date": "2023-07-19",
        "close": 46.985
      },
      {
        "date": "2023-07-20",
        "close": 45.428
      },
      {
        "date": "2023-07-21",
        "close": 44.217
      },
      {
        "date": "2023-07-24",
        "close": 44.52
      },
      {
        "date": "2023-07-25",
        "close": 45.587
      },
      {
        "date": "2023-07-26",
        "close": 45.36
      },
      {
        "date": "2023-07-27",
        "close": 45.808
      },
      {
        "date": "2023-07-28",
        "close": 46.658
      },
      {
        "date": "2023-07-31",
        "close": 46.637
      },
      {
        "date": "2023-08-01",
        "close": 46.415
      },
      {
        "date": "2023-08-02",
        "close": 44.177
      },
      {
        "date": "2023-08-03",
        "close": 44.423
      },
      {
        "date": "2023-08-04",
        "close": 44.588
      },
      {
        "date": "2023-08-07",
        "close": 45.325
      },
      {
        "date": "2023-08-08",
        "close": 44.572
      },
      {
        "date": "2023-08-09",
        "close": 42.462
      },
      {
        "date": "2023-08-10",
        "close": 42.296
      },
      {
        "date": "2023-08-11",
        "close": 40.763
      },
      {
        "date": "2023-08-14",
        "close": 43.661
      },
      {
        "date": "2023-08-15",
        "close": 43.848
      },
      {
        "date": "2023-08-16",
        "close": 43.394
      },
      {
        "date": "2023-08-17",
        "close": 43.252
      },
      {
        "date": "2023-08-18",
        "close": 43.207
      },
      {
        "date": "2023-08-21",
        "close": 46.875
      },
      {
        "date": "2023-08-22",
        "close": 45.576
      },
      {
        "date": "2023-08-23",
        "close": 47.024
      },
      {
        "date": "2023-08-24",
        "close": 47.071
      },
      {
        "date": "2023-08-25",
        "close": 45.926
      },
      {
        "date": "2023-08-28",
        "close": 46.743
      },
      {
        "date": "2023-08-29",
        "close": 48.692
      },
      {
        "date": "2023-08-30",
        "close": 49.172
      },
      {
        "date": "2023-08-31",
        "close": 49.263
      },
      {
        "date": "2023-09-01",
        "close": 48.417
      },
      {
        "date": "2023-09-05",
        "close": 48.456
      },
      {
        "date": "2023-09-06",
        "close": 46.973
      },
      {
        "date": "2023-09-07",
        "close": 46.153
      },
      {
        "date": "2023-09-08",
        "close": 45.484
      },
      {
        "date": "2023-09-11",
        "close": 45.09
      },
      {
        "date": "2023-09-12",
        "close": 44.782
      },
      {
        "date": "2023-09-13",
        "close": 45.397
      },
      {
        "date": "2023-09-14",
        "close": 45.493
      },
      {
        "date": "2023-09-15",
        "close": 43.812
      },
      {
        "date": "2023-09-18",
        "close": 43.878
      },
      {
        "date": "2023-09-19",
        "close": 43.432
      },
      {
        "date": "2023-09-20",
        "close": 42.151
      },
      {
        "date": "2023-09-21",
        "close": 40.929
      },
      {
        "date": "2023-09-22",
        "close": 41.522
      },
      {
        "date": "2023-09-25",
        "close": 42.134
      },
      {
        "date": "2023-09-26",
        "close": 41.823
      },
      {
        "date": "2023-09-27",
        "close": 42.38
      },
      {
        "date": "2023-09-28",
        "close": 43.001
      },
      {
        "date": "2023-09-29",
        "close": 43.411
      },
      {
        "date": "2023-10-02",
        "close": 44.694
      },
      {
        "date": "2023-10-03",
        "close": 43.429
      },
      {
        "date": "2023-10-04",
        "close": 43.953
      },
      {
        "date": "2023-10-05",
        "close": 44.6
      },
      {
        "date": "2023-10-06",
        "close": 45.674
      },
      {
        "date": "2023-10-09",
        "close": 45.185
      },
      {
        "date": "2023-10-10",
        "close": 45.71
      },
      {
        "date": "2023-10-11",
        "close": 46.718
      },
      {
        "date": "2023-10-12",
        "close": 46.857
      },
      {
        "date": "2023-10-13",
        "close": 45.373
      },
      {
        "date": "2023-10-16",
        "close": 46.007
      },
      {
        "date": "2023-10-17",
        "close": 43.85
      },
      {
        "date": "2023-10-18",
        "close": 42.108
      },
      {
        "date": "2023-10-19",
        "close": 42.013
      },
      {
        "date": "2023-10-20",
        "close": 41.299
      },
      {
        "date": "2023-10-23",
        "close": 42.887
      },
      {
        "date": "2023-10-24",
        "close": 43.575
      },
      {
        "date": "2023-10-25",
        "close": 41.691
      },
      {
        "date": "2023-10-26",
        "close": 40.238
      },
      {
        "date": "2023-10-27",
        "close": 40.412
      },
      {
        "date": "2023-10-30",
        "close": 41.073
      },
      {
        "date": "2023-10-31",
        "close": 40.692
      },
      {
        "date": "2023-11-01",
        "close": 42.237
      },
      {
        "date": "2023-11-02",
        "close": 43.418
      },
      {
        "date": "2023-11-03",
        "close": 44.917
      },
      {
        "date": "2023-11-06",
        "close": 45.663
      },
      {
        "date": "2023-11-07",
        "close": 45.867
      },
      {
        "date": "2023-11-08",
        "close": 46.486
      },
      {
        "date": "2023-11-09",
        "close": 46.862
      },
      {
        "date": "2023-11-10",
        "close": 48.247
      },
      {
        "date": "2023-11-13",
        "close": 48.532
      },
      {
        "date": "2023-11-14",
        "close": 49.568
      },
      {
        "date": "2023-11-15",
        "close": 48.8
      },
      {
        "date": "2023-11-16",
        "close": 49.392
      },
      {
        "date": "2023-11-17",
        "close": 49.21
      },
      {
        "date": "2023-11-20",
        "close": 50.321
      },
      {
        "date": "2023-11-21",
        "close": 49.856
      },
      {
        "date": "2023-11-22",
        "close": 48.628
      },
      {
        "date": "2023-11-24",
        "close": 47.688
      },
      {
        "date": "2023-11-27",
        "close": 48.154
      },
      {
        "date": "2023-11-28",
        "close": 47.733
      },
      {
        "date": "2023-11-29",
        "close": 48.052
      },
      {
        "date": "2023-11-30",
        "close": 46.682
      },
      {
        "date": "2023-12-01",
        "close": 46.677
      },
      {
        "date": "2023-12-04",
        "close": 45.422
      },
      {
        "date": "2023-12-05",
        "close": 46.482
      },
      {
        "date": "2023-12-06",
        "close": 45.419
      },
      {
        "date": "2023-12-07",
        "close": 46.512
      },
      {
        "date": "2023-12-08",
        "close": 47.422
      },
      {
        "date": "2023-12-11",
        "close": 46.543
      },
      {
        "date": "2023-12-12",
        "close": 47.573
      },
      {
        "date": "2023-12-13",
        "close": 48.004
      },
      {
        "date": "2023-12-14",
        "close": 48.266
      },
      {
        "date": "2023-12-15",
        "close": 48.806
      },
      {
        "date": "2023-12-18",
        "close": 49.993
      },
      {
        "date": "2023-12-19",
        "close": 49.52
      },
      {
        "date": "2023-12-20",
        "close": 48.027
      },
      {
        "date": "2023-12-21",
        "close": 48.906
      },
      {
        "date": "2023-12-22",
        "close": 48.746
      },
      {
        "date": "2023-12-26",
        "close": 49.195
      },
      {
        "date": "2023-12-27",
        "close": 49.333
      },
      {
        "date": "2023-12-28",
        "close": 49.438
      },
      {
        "date": "2023-12-29",
        "close": 49.438
      },
      {
        "date": "2024-01-02",
        "close": 48.084
      },
      {
        "date": "2024-01-03",
        "close": 47.485
      },
      {
        "date": "2024-01-04",
        "close": 47.914
      },
      {
        "date": "2024-01-05",
        "close": 49.013
      },
      {
        "date": "2024-01-08",
        "close": 52.169
      },
      {
        "date": "2024-01-09",
        "close": 53.056
      },
      {
        "date": "2024-01-10",
        "close": 54.266
      },
      {
        "date": "2024-01-11",
        "close": 54.738
      },
      {
        "date": "2024-01-12",
        "close": 54.626
      },
      {
        "date": "2024-01-16",
        "close": 56.298
      },
      {
        "date": "2024-01-17",
        "close": 55.969
      },
      {
        "date": "2024-01-18",
        "close": 57.023
      },
      {
        "date": "2024-01-19",
        "close": 59.407
      },
      {
        "date": "2024-01-22",
        "close": 59.57
      },
      {
        "date": "2024-01-23",
        "close": 59.789
      },
      {
        "date": "2024-01-24",
        "close": 61.278
      },
      {
        "date": "2024-01-25",
        "close": 61.533
      },
      {
        "date": "2024-01-26",
        "close": 60.947
      },
      {
        "date": "2024-01-29",
        "close": 62.381
      },
      {
        "date": "2024-01-30",
        "close": 62.69
      },
      {
        "date": "2024-01-31",
        "close": 61.443
      },
      {
        "date": "2024-02-01",
        "close": 62.943
      },
      {
        "date": "2024-02-02",
        "close": 66.076
      },
      {
        "date": "2024-02-05",
        "close": 69.248
      },
      {
        "date": "2024-02-06",
        "close": 68.139
      },
      {
        "date": "2024-02-07",
        "close": 70.015
      },
      {
        "date": "2024-02-08",
        "close": 69.557
      },
      {
        "date": "2024-02-09",
        "close": 72.049
      },
      {
        "date": "2024-02-12",
        "close": 72.164
      },
      {
        "date": "2024-02-13",
        "close": 72.044
      },
      {
        "date": "2024-02-14",
        "close": 73.816
      },
      {
        "date": "2024-02-15",
        "close": 72.574
      },
      {
        "date": "2024-02-16",
        "close": 72.529
      },
      {
        "date": "2024-02-20",
        "close": 69.368
      },
      {
        "date": "2024-02-21",
        "close": 67.388
      },
      {
        "date": "2024-02-23",
        "close": 78.733
      },
      {
        "date": "2024-02-26",
        "close": 79.008
      },
      {
        "date": "2024-02-27",
        "close": 78.617
      },
      {
        "date": "2024-02-28",
        "close": 77.579
      },
      {
        "date": "2024-02-29",
        "close": 79.028
      },
      {
        "date": "2024-03-01",
        "close": 82.195
      },
      {
        "date": "2024-03-04",
        "close": 85.153
      },
      {
        "date": "2024-03-05",
        "close": 85.884
      },
      {
        "date": "2024-03-06",
        "close": 88.62
      },
      {
        "date": "2024-03-07",
        "close": 92.589
      },
      {
        "date": "2024-03-08",
        "close": 87.448
      },
      {
        "date": "2024-03-11",
        "close": 85.694
      },
      {
        "date": "2024-03-12",
        "close": 91.833
      },
      {
        "date": "2024-03-13",
        "close": 90.808
      },
      {
        "date": "2024-03-14",
        "close": 87.864
      },
      {
        "date": "2024-03-15",
        "close": 87.7565
      },
      {
        "date": "2024-03-18",
        "close": 88.375
      },
      {
        "date": "2024-03-19",
        "close": 89.318
      },
      {
        "date": "2024-03-20",
        "close": 90.292
      },
      {
        "date": "2024-03-21",
        "close": 91.355
      },
      {
        "date": "2024-03-22",
        "close": 94.209
      },
      {
        "date": "2024-03-25",
        "close": 94.922
      },
      {
        "date": "2024-03-26",
        "close": 92.481
      },
      {
        "date": "2024-03-27",
        "close": 90.17
      },
      {
        "date": "2024-03-28",
        "close": 90.276
      },
      {
        "date": "2024-04-01",
        "close": 90.283
      },
      {
        "date": "2024-04-02",
        "close": 89.372
      },
      {
        "date": "2024-04-03",
        "close": 88.884
      },
      {
        "date": "2024-04-04",
        "close": 85.825
      },
      {
        "date": "2024-04-05",
        "close": 87.928
      },
      {
        "date": "2024-04-08",
        "close": 87.053
      },
      {
        "date": "2024-04-09",
        "close": 85.274
      },
      {
        "date": "2024-04-10",
        "close": 86.959
      },
      {
        "date": "2024-04-11",
        "close": 90.536
      },
      {
        "date": "2024-04-12",
        "close": 88.106
      },
      {
        "date": "2024-04-15",
        "close": 85.921
      },
      {
        "date": "2024-04-16",
        "close": 87.335
      },
      {
        "date": "2024-04-17",
        "close": 83.955
      },
      {
        "date": "2024-04-18",
        "close": 84.591
      },
      {
        "date": "2024-04-22",
        "close": 79.438
      },
      {
        "date": "2024-04-23",
        "close": 82.343
      },
      {
        "date": "2024-04-24",
        "close": 79.597
      },
      {
        "date": "2024-04-25",
        "close": 82.552
      },
      {
        "date": "2024-04-26",
        "close": 87.655
      },
      {
        "date": "2024-04-29",
        "close": 87.677
      },
      {
        "date": "2024-04-30",
        "close": 86.322
      },
      {
        "date": "2024-05-01",
        "close": 82.961
      },
      {
        "date": "2024-05-02",
        "close": 85.737
      },
      {
        "date": "2024-05-03",
        "close": 88.709
      },
      {
        "date": "2024-05-06",
        "close": 92.06
      },
      {
        "date": "2024-05-07",
        "close": 90.474
      },
      {
        "date": "2024-05-08",
        "close": 90.332
      },
      {
        "date": "2024-05-09",
        "close": 88.667
      },
      {
        "date": "2024-05-10",
        "close": 89.798
      },
      {
        "date": "2024-05-13",
        "close": 90.319
      },
      {
        "date": "2024-05-14",
        "close": 91.276
      },
      {
        "date": "2024-05-15",
        "close": 94.55
      },
      {
        "date": "2024-05-16",
        "close": 94.279
      },
      {
        "date": "2024-05-17",
        "close": 92.399
      },
      {
        "date": "2024-05-20",
        "close": 94.7
      },
      {
        "date": "2024-05-21",
        "close": 95.306
      },
      {
        "date": "2024-05-22",
        "close": 94.87
      },
      {
        "date": "2024-05-23",
        "close": 103.719
      },
      {
        "date": "2024-05-24",
        "close": 106.389
      },
      {
        "date": "2024-05-28",
        "close": 113.821
      },
      {
        "date": "2024-05-29",
        "close": 114.745
      },
      {
        "date": "2024-05-30",
        "close": 110.42
      },
      {
        "date": "2024-05-31",
        "close": 109.553
      },
      {
        "date": "2024-06-03",
        "close": 114.92
      },
      {
        "date": "2024-06-04",
        "close": 116.357
      },
      {
        "date": "2024-06-05",
        "close": 122.36
      },
      {
        "date": "2024-06-06",
        "close": 120.918
      },
      {
        "date": "2024-06-07",
        "close": 120.808
      },
      {
        "date": "2024-06-10",
        "close": 121.71
      },
      {
        "date": "2024-06-11",
        "close": 120.84
      },
      {
        "date": "2024-06-12",
        "close": 125.13
      },
      {
        "date": "2024-06-13",
        "close": 129.54
      },
      {
        "date": "2024-06-14",
        "close": 131.81
      },
      {
        "date": "2024-06-17",
        "close": 130.91
      },
      {
        "date": "2024-06-18",
        "close": 135.51
      },
      {
        "date": "2024-06-20",
        "close": 130.71
      },
      {
        "date": "2024-06-21",
        "close": 126.5
      },
      {
        "date": "2024-06-24",
        "close": 118.04
      },
      {
        "date": "2024-06-25",
        "close": 126.02
      },
      {
        "date": "2024-06-26",
        "close": 126.33
      },
      {
        "date": "2024-06-27",
        "close": 123.92
      },
      {
        "date": "2024-06-28",
        "close": 123.47
      },
      {
        "date": "2024-07-01",
        "close": 124.23
      },
      {
        "date": "2024-07-02",
        "close": 122.6
      },
      {
        "date": "2024-07-03",
        "close": 128.21
      },
      {
        "date": "2024-07-05",
        "close": 125.76
      },
      {
        "date": "2024-07-08",
        "close": 128.13
      },
      {
        "date": "2024-07-09",
        "close": 131.31
      },
      {
        "date": "2024-07-10",
        "close": 134.84
      },
      {
        "date": "2024-07-11",
        "close": 127.33
      },
      {
        "date": "2024-07-12",
        "close": 129.17
      },
      {
        "date": "2024-07-15",
        "close": 128.37
      },
      {
        "date": "2024-07-16",
        "close": 126.29
      },
      {
        "date": "2024-07-17",
        "close": 117.92
      },
      {
        "date": "2024-07-18",
        "close": 121.02
      },
      {
        "date": "2024-07-19",
        "close": 117.86
      },
      {
        "date": "2024-07-22",
        "close": 123.47
      },
      {
        "date": "2024-07-23",
        "close": 122.52
      },
      {
        "date": "2024-07-24",
        "close": 114.18
      },
      {
        "date": "2024-07-25",
        "close": 112.21
      },
      {
        "date": "2024-07-26",
        "close": 112.99
      },
      {
        "date": "2024-07-29",
        "close": 111.52
      },
      {
        "date": "2024-07-30",
        "close": 103.66
      },
      {
        "date": "2024-08-01",
        "close": 109.14
      },
      {
        "date": "2024-08-02",
        "close": 107.2
      },
      {
        "date": "2024-08-05",
        "close": 100.38
      },
      {
        "date": "2024-08-06",
        "close": 104.18
      },
      {
        "date": "2024-08-07",
        "close": 98.84
      },
      {
        "date": "2024-08-08",
        "close": 104.9
      },
      {
        "date": "2024-08-09",
        "close": 104.68
      },
      {
        "date": "2024-08-12",
        "close": 108.95
      },
      {
        "date": "2024-08-13",
        "close": 116.07
      },
      {
        "date": "2024-08-14",
        "close": 118.01
      },
      {
        "date": "2024-08-15",
        "close": 122.79
      },
      {
        "date": "2024-08-16",
        "close": 124.51
      },
      {
        "date": "2024-08-19",
        "close": 129.93
      },
      {
        "date": "2024-08-20",
        "close": 127.18
      },
      {
        "date": "2024-08-21",
        "close": 128.43
      },
      {
        "date": "2024-08-22",
        "close": 123.67
      },
      {
        "date": "2024-08-23",
        "close": 129.3
      },
      {
        "date": "2024-08-26",
        "close": 126.39
      },
      {
        "date": "2024-08-27",
        "close": 128.23
      },
      {
        "date": "2024-08-28",
        "close": 125.54
      },
      {
        "date": "2024-08-29",
        "close": 117.52
      },
      {
        "date": "2024-08-30",
        "close": 119.3
      },
      {
        "date": "2024-09-04",
        "close": 106.14
      },
      {
        "date": "2024-09-05",
        "close": 107.14
      },
      {
        "date": "2024-09-06",
        "close": 102.76
      },
      {
        "date": "2024-09-09",
        "close": 106.4
      },
      {
        "date": "2024-09-10",
        "close": 108.03
      },
      {
        "date": "2024-09-11",
        "close": 116.84
      },
      {
        "date": "2024-09-12",
        "close": 119.08
      },
      {
        "date": "2024-09-13",
        "close": 119.04
      },
      {
        "date": "2024-09-16",
        "close": 116.72
      },
      {
        "date": "2024-09-17",
        "close": 115.53
      },
      {
        "date": "2024-09-18",
        "close": 113.31
      },
      {
        "date": "2024-09-19",
        "close": 117.81
      },
      {
        "date": "2024-09-20",
        "close": 115.94
      },
      {
        "date": "2024-09-23",
        "close": 116.2
      },
      {
        "date": "2024-09-24",
        "close": 120.81
      },
      {
        "date": "2024-09-25",
        "close": 123.45
      },
      {
        "date": "2024-09-26",
        "close": 123.98
      },
      {
        "date": "2024-09-27",
        "close": 121.34
      },
      {
        "date": "2024-09-30",
        "close": 121.38
      },
      {
        "date": "2024-10-01",
        "close": 116.94
      },
      {
        "date": "2024-10-02",
        "close": 118.79
      },
      {
        "date": "2024-10-03",
        "close": 122.79
      },
      {
        "date": "2024-10-04",
        "close": 124.86
      },
      {
        "date": "2024-10-07",
        "close": 127.66
      },
      {
        "date": "2024-10-08",
        "close": 132.83
      },
      {
        "date": "2024-10-09",
        "close": 132.59
      },
      {
        "date": "2024-10-10",
        "close": 134.75
      },
      {
        "date": "2024-10-11",
        "close": 134.74
      },
      {
        "date": "2024-10-14",
        "close": 138.01
      },
      {
        "date": "2024-10-15",
        "close": 131.54
      },
      {
        "date": "2024-10-16",
        "close": 135.66
      },
      {
        "date": "2024-10-17",
        "close": 136.87
      },
      {
        "date": "2024-10-18",
        "close": 137.94
      },
      {
        "date": "2024-10-21",
        "close": 143.65
      },
      {
        "date": "2024-10-22",
        "close": 143.53
      },
      {
        "date": "2024-10-23",
        "close": 139.5
      },
      {
        "date": "2024-10-24",
        "close": 140.35
      },
      {
        "date": "2024-10-25",
        "close": 141.48
      },
      {
        "date": "2024-10-28",
        "close": 140.46
      },
      {
        "date": "2024-10-29",
        "close": 141.19
      },
      {
        "date": "2024-10-30",
        "close": 139.275
      },
      {
        "date": "2024-10-31",
        "close": 132.7
      },
      {
        "date": "2024-11-01",
        "close": 135.34
      },
      {
        "date": "2024-11-04",
        "close": 135.99
      },
      {
        "date": "2024-11-05",
        "close": 139.85
      },
      {
        "date": "2024-11-06",
        "close": 145.55
      },
      {
        "date": "2024-11-07",
        "close": 148.82
      },
      {
        "date": "2024-11-08",
        "close": 147.57
      },
      {
        "date": "2024-11-11",
        "close": 145.2
      },
      {
        "date": "2024-11-12",
        "close": 148.23
      },
      {
        "date": "2024-11-13",
        "close": 146.21
      },
      {
        "date": "2024-11-14",
        "close": 146.7
      },
      {
        "date": "2024-11-15",
        "close": 141.92
      },
      {
        "date": "2024-11-18",
        "close": 140.09
      },
      {
        "date": "2024-11-19",
        "close": 146.95
      },
      {
        "date": "2024-11-20",
        "close": 145.83
      },
      {
        "date": "2024-11-21",
        "close": 146.61
      },
      {
        "date": "2024-11-22",
        "close": 141.89
      },
      {
        "date": "2024-11-25",
        "close": 135.96
      },
      {
        "date": "2024-11-26",
        "close": 136.86
      },
      {
        "date": "2024-11-27",
        "close": 135.28
      },
      {
        "date": "2024-11-29",
        "close": 138.19
      },
      {
        "date": "2024-12-02",
        "close": 138.57
      },
      {
        "date": "2024-12-03",
        "close": 140.2
      },
      {
        "date": "2024-12-04",
        "close": 145.08
      },
      {
        "date": "2024-12-05",
        "close": 145.01
      },
      {
        "date": "2024-12-06",
        "close": 142.39
      },
      {
        "date": "2024-12-09",
        "close": 138.76
      },
      {
        "date": "2024-12-10",
        "close": 135.02
      },
      {
        "date": "2024-12-11",
        "close": 139.26
      },
      {
        "date": "2024-12-12",
        "close": 137.29
      },
      {
        "date": "2024-12-13",
        "close": 134.2
      },
      {
        "date": "2024-12-16",
        "close": 131.95
      },
      {
        "date": "2024-12-17",
        "close": 130.34
      },
      {
        "date": "2024-12-18",
        "close": 128.86
      },
      {
        "date": "2024-12-19",
        "close": 130.63
      },
      {
        "date": "2024-12-20",
        "close": 134.65
      },
      {
        "date": "2024-12-23",
        "close": 139.62
      },
      {
        "date": "2024-12-24",
        "close": 140.17
      },
      {
        "date": "2024-12-26",
        "close": 139.88
      },
      {
        "date": "2024-12-27",
        "close": 136.96
      },
      {
        "date": "2024-12-30",
        "close": 137.44
      },
      {
        "date": "2024-12-31",
        "close": 134.24
      },
      {
        "date": "2025-01-02",
        "close": 138.26
      },
      {
        "date": "2025-01-03",
        "close": 144.42
      },
      {
        "date": "2025-01-06",
        "close": 149.38
      },
      {
        "date": "2025-01-07",
        "close": 140.09
      },
      {
        "date": "2025-01-08",
        "close": 140.06
      },
      {
        "date": "2025-01-10",
        "close": 135.86
      },
      {
        "date": "2025-01-13",
        "close": 133.18
      },
      {
        "date": "2025-01-14",
        "close": 131.71
      },
      {
        "date": "2025-01-15",
        "close": 136.19
      },
      {
        "date": "2025-01-16",
        "close": 133.52
      },
      {
        "date": "2025-01-17",
        "close": 137.66
      },
      {
        "date": "2025-01-21",
        "close": 140.78
      },
      {
        "date": "2025-01-22",
        "close": 147.02
      },
      {
        "date": "2025-01-23",
        "close": 147.17
      },
      {
        "date": "2025-01-24",
        "close": 142.57
      },
      {
        "date": "2025-01-28",
        "close": 128.94
      },
      {
        "date": "2025-01-29",
        "close": 123.65
      },
      {
        "date": "2025-01-30",
        "close": 124.6
      },
      {
        "date": "2025-01-31",
        "close": 120.02
      },
      {
        "date": "2025-02-03",
        "close": 116.61
      },
      {
        "date": "2025-02-04",
        "close": 118.6
      },
      {
        "date": "2025-02-05",
        "close": 124.78
      },
      {
        "date": "2025-02-06",
        "close": 128.63
      },
      {
        "date": "2025-02-07",
        "close": 129.79
      },
      {
        "date": "2025-02-10",
        "close": 133.52
      },
      {
        "date": "2025-02-11",
        "close": 132.75
      },
      {
        "date": "2025-02-12",
        "close": 131.09
      },
      {
        "date": "2025-02-13",
        "close": 135.24
      },
      {
        "date": "2025-02-14",
        "close": 138.8
      },
      {
        "date": "2025-02-18",
        "close": 139.35
      },
      {
        "date": "2025-02-19",
        "close": 139.18
      },
      {
        "date": "2025-02-20",
        "close": 140.06
      },
      {
        "date": "2025-02-21",
        "close": 134.38
      },
      {
        "date": "2025-02-24",
        "close": 130.23
      },
      {
        "date": "2025-02-25",
        "close": 126.58
      },
      {
        "date": "2025-02-26",
        "close": 131.23
      },
      {
        "date": "2025-02-27",
        "close": 120.1
      },
      {
        "date": "2025-02-28",
        "close": 124.87
      },
      {
        "date": "2025-03-03",
        "close": 114.01
      },
      {
        "date": "2025-03-04",
        "close": 115.94
      },
      {
        "date": "2025-03-05",
        "close": 117.25
      },
      {
        "date": "2025-03-06",
        "close": 110.52
      },
      {
        "date": "2025-03-07",
        "close": 112.64
      },
      {
        "date": "2025-03-10",
        "close": 106.93
      },
      {
        "date": "2025-03-11",
        "close": 108.71
      },
      {
        "date": "2025-03-12",
        "close": 115.7
      },
      {
        "date": "2025-03-13",
        "close": 115.54
      },
      {
        "date": "2025-03-14",
        "close": 121.63
      },
      {
        "date": "2025-03-17",
        "close": 119.49
      },
      {
        "date": "2025-03-18",
        "close": 115.39
      },
      {
        "date": "2025-03-19",
        "close": 117.48
      },
      {
        "date": "2025-03-20",
        "close": 118.49
      },
      {
        "date": "2025-03-21",
        "close": 117.66
      },
      {
        "date": "2025-03-24",
        "close": 121.37
      },
      {
        "date": "2025-03-25",
        "close": 120.65
      },
      {
        "date": "2025-03-26",
        "close": 113.72
      },
      {
        "date": "2025-03-27",
        "close": 111.39
      },
      {
        "date": "2025-03-28",
        "close": 109.63
      },
      {
        "date": "2025-03-31",
        "close": 108.34
      },
      {
        "date": "2025-04-01",
        "close": 110.11
      },
      {
        "date": "2025-04-02",
        "close": 110.38
      },
      {
        "date": "2025-04-03",
        "close": 101.76
      },
      {
        "date": "2025-04-04",
        "close": 94.27
      },
      {
        "date": "2025-04-07",
        "close": 97.6
      },
      {
        "date": "2025-04-08",
        "close": 96.26
      },
      {
        "date": "2025-04-10",
        "close": 107.53
      },
      {
        "date": "2025-04-11",
        "close": 110.89
      },
      {
        "date": "2025-04-14",
        "close": 110.67
      },
      {
        "date": "2025-04-15",
        "close": 112.16
      },
      {
        "date": "2025-04-16",
        "close": 104.45
      },
      {
        "date": "2025-04-17",
        "close": 101.45
      },
      {
        "date": "2025-04-21",
        "close": 96.87
      },
      {
        "date": "2025-04-22",
        "close": 98.85
      },
      {
        "date": "2025-04-23",
        "close": 102.67
      },
      {
        "date": "2025-04-24",
        "close": 106.39
      },
      {
        "date": "2025-04-25",
        "close": 110.97
      },
      {
        "date": "2025-04-28",
        "close": 108.69
      },
      {
        "date": "2025-04-29",
        "close": 108.98
      },
      {
        "date": "2025-04-30",
        "close": 108.88
      },
      {
        "date": "2025-05-01",
        "close": 111.57
      },
      {
        "date": "2025-05-02",
        "close": 114.46
      },
      {
        "date": "2025-05-05",
        "close": 113.78
      },
      {
        "date": "2025-05-06",
        "close": 113.5
      },
      {
        "date": "2025-05-07",
        "close": 117.02
      },
      {
        "date": "2025-05-08",
        "close": 117.33
      },
      {
        "date": "2025-05-09",
        "close": 116.61
      },
      {
        "date": "2025-05-12",
        "close": 122.96
      },
      {
        "date": "2025-05-13",
        "close": 129.89
      },
      {
        "date": "2025-05-14",
        "close": 135.3
      },
      {
        "date": "2025-05-15",
        "close": 134.79
      },
      {
        "date": "2025-05-16",
        "close": 135.36
      },
      {
        "date": "2025-05-19",
        "close": 135.53
      },
      {
        "date": "2025-05-20",
        "close": 134.34
      },
      {
        "date": "2025-05-21",
        "close": 131.76
      },
      {
        "date": "2025-05-22",
        "close": 132.79
      },
      {
        "date": "2025-05-23",
        "close": 131.25
      },
      {
        "date": "2025-05-27",
        "close": 135.46
      },
      {
        "date": "2025-05-28",
        "close": 134.77
      },
      {
        "date": "2025-05-29",
        "close": 139.15
      },
      {
        "date": "2025-05-30",
        "close": 135.09
      },
      {
        "date": "2025-06-02",
        "close": 137.34
      },
      {
        "date": "2025-06-03",
        "close": 141.18
      },
      {
        "date": "2025-06-04",
        "close": 141.88
      },
      {
        "date": "2025-06-05",
        "close": 139.95
      },
      {
        "date": "2025-06-06",
        "close": 141.68
      },
      {
        "date": "2025-06-09",
        "close": 142.59
      },
      {
        "date": "2025-06-10",
        "close": 143.92
      },
      {
        "date": "2025-06-11",
        "close": 142.8
      },
      {
        "date": "2025-06-12",
        "close": 144.97
      },
      {
        "date": "2025-06-13",
        "close": 141.94
      },
      {
        "date": "2025-06-16",
        "close": 144.66
      },
      {
        "date": "2025-06-17",
        "close": 144.09
      },
      {
        "date": "2025-06-18",
        "close": 145.45
      },
      {
        "date": "2025-06-20",
        "close": 143.82
      },
      {
        "date": "2025-06-23",
        "close": 144.14
      },
      {
        "date": "2025-06-24",
        "close": 147.87
      },
      {
        "date": "2025-06-25",
        "close": 154.28
      },
      {
        "date": "2025-06-26",
        "close": 154.99
      },
      {
        "date": "2025-06-27",
        "close": 157.72
      },
      {
        "date": "2025-06-30",
        "close": 157.96
      },
      {
        "date": "2025-07-01",
        "close": 153.27
      },
      {
        "date": "2025-07-02",
        "close": 157.22
      },
      {
        "date": "2025-07-03",
        "close": 159.258
      },
      {
        "date": "2025-07-07",
        "close": 158.21
      },
      {
        "date": "2025-07-08",
        "close": 159.97
      },
      {
        "date": "2025-07-09",
        "close": 162.85
      },
      {
        "date": "2025-07-10",
        "close": 164.07
      },
      {
        "date": "2025-07-11",
        "close": 164.89
      },
      {
        "date": "2025-07-14",
        "close": 164.04
      },
      {
        "date": "2025-07-15",
        "close": 170.67
      },
      {
        "date": "2025-07-16",
        "close": 171.34
      },
      {
        "date": "2025-07-17",
        "close": 172.97
      },
      {
        "date": "2025-07-18",
        "close": 172.38
      },
      {
        "date": "2025-07-21",
        "close": 171.35
      },
      {
        "date": "2025-07-22",
        "close": 167.0
      },
      {
        "date": "2025-07-23",
        "close": 170.75
      },
      {
        "date": "2025-07-24",
        "close": 173.71
      },
      {
        "date": "2025-07-25",
        "close": 173.47
      },
      {
        "date": "2025-07-28",
        "close": 176.72
      },
      {
        "date": "2025-07-29",
        "close": 175.48
      },
      {
        "date": "2025-07-30",
        "close": 179.24
      },
      {
        "date": "2025-07-31",
        "close": 177.84
      },
      {
        "date": "2025-08-01",
        "close": 173.69
      },
      {
        "date": "2025-08-04",
        "close": 179.97
      },
      {
        "date": "2025-08-05",
        "close": 178.23
      },
      {
        "date": "2025-08-06",
        "close": 179.39
      },
      {
        "date": "2025-08-07",
        "close": 180.74
      },
      {
        "date": "2025-08-08",
        "close": 182.67
      },
      {
        "date": "2025-08-11",
        "close": 182.03
      },
      {
        "date": "2025-08-12",
        "close": 183.13
      },
      {
        "date": "2025-08-13",
        "close": 181.56
      },
      {
        "date": "2025-08-14",
        "close": 181.99
      },
      {
        "date": "2025-08-15",
        "close": 180.42
      },
      {
        "date": "2025-08-18",
        "close": 181.98
      },
      {
        "date": "2025-08-19",
        "close": 175.61
      },
      {
        "date": "2025-08-20",
        "close": 175.37
      },
      {
        "date": "2025-08-21",
        "close": 174.95
      },
      {
        "date": "2025-08-22",
        "close": 177.96
      },
      {
        "date": "2025-08-25",
        "close": 179.78
      },
      {
        "date": "2025-08-26",
        "close": 181.74
      },
      {
        "date": "2025-08-27",
        "close": 181.57
      },
      {
        "date": "2025-08-28",
        "close": 180.14
      },
      {
        "date": "2025-08-29",
        "close": 174.15
      },
      {
        "date": "2025-09-02",
        "close": 170.75
      },
      {
        "date": "2025-09-03",
        "close": 170.59
      },
      {
        "date": "2025-09-04",
        "close": 171.61
      },
      {
        "date": "2025-09-05",
        "close": 166.99
      },
      {
        "date": "2025-09-08",
        "close": 168.28
      },
      {
        "date": "2025-09-09",
        "close": 170.73
      },
      {
        "date": "2025-09-10",
        "close": 177.3
      },
      {
        "date": "2025-09-11",
        "close": 177.15
      },
      {
        "date": "2025-09-12",
        "close": 177.8
      },
      {
        "date": "2025-09-15",
        "close": 177.73
      },
      {
        "date": "2025-09-16",
        "close": 174.86
      },
      {
        "date": "2025-09-17",
        "close": 170.27
      },
      {
        "date": "2025-09-18",
        "close": 176.22
      },
      {
        "date": "2025-09-19",
        "close": 176.65
      },
      {
        "date": "2025-09-22",
        "close": 183.59
      },
      {
        "date": "2025-09-23",
        "close": 178.41
      },
      {
        "date": "2025-09-24",
        "close": 176.95
      },
      {
        "date": "2025-09-25",
        "close": 177.67
      },
      {
        "date": "2025-09-26",
        "close": 178.17
      },
      {
        "date": "2025-09-29",
        "close": 181.83
      },
      {
        "date": "2025-09-30",
        "close": 186.56
      },
      {
        "date": "2025-10-01",
        "close": 187.22
      },
      {
        "date": "2025-10-02",
        "close": 188.87
      },
      {
        "date": "2025-10-03",
        "close": 187.6
      },
      {
        "date": "2025-10-06",
        "close": 185.52
      },
      {
        "date": "2025-10-07",
        "close": 185.02
      },
      {
        "date": "2025-10-08",
        "close": 189.09
      },
      {
        "date": "2025-10-09",
        "close": 192.55
      },
      {
        "date": "2025-10-10",
        "close": 183.14
      },
      {
        "date": "2025-10-13",
        "close": 188.3
      },
      {
        "date": "2025-10-14",
        "close": 180.01
      },
      {
        "date": "2025-10-15",
        "close": 179.81
      },
      {
        "date": "2025-10-16",
        "close": 181.79
      },
      {
        "date": "2025-10-17",
        "close": 183.2
      },
      {
        "date": "2025-10-20",
        "close": 182.62
      },
      {
        "date": "2025-10-21",
        "close": 181.14
      },
      {
        "date": "2025-10-22",
        "close": 180.26
      },
      {
        "date": "2025-10-23",
        "close": 182.14
      },
      {
        "date": "2025-10-24",
        "close": 186.24
      },
      {
        "date": "2025-10-27",
        "close": 191.47
      },
      {
        "date": "2025-10-28",
        "close": 201.01
      },
      {
        "date": "2025-10-29",
        "close": 207.02
      },
      {
        "date": "2025-10-30",
        "close": 202.87
      },
      {
        "date": "2025-10-31",
        "close": 202.47
      },
      {
        "date": "2025-11-03",
        "close": 206.86
      },
      {
        "date": "2025-11-04",
        "close": 198.67
      },
      {
        "date": "2025-11-05",
        "close": 195.19
      },
      {
        "date": "2025-11-06",
        "close": 188.06
      },
      {
        "date": "2025-11-07",
        "close": 188.13
      },
      {
        "date": "2025-11-10",
        "close": 199.03
      },
      {
        "date": "2025-11-11",
        "close": 193.14
      },
      {
        "date": "2025-11-12",
        "close": 193.78
      },
      {
        "date": "2025-11-13",
        "close": 186.84
      },
      {
        "date": "2025-11-14",
        "close": 190.15
      },
      {
        "date": "2025-11-17",
        "close": 186.58
      },
      {
        "date": "2025-11-18",
        "close": 181.34
      },
      {
        "date": "2025-11-19",
        "close": 186.5
      },
      {
        "date": "2025-11-20",
        "close": 180.62
      },
      {
        "date": "2025-11-21",
        "close": 178.86
      },
      {
        "date": "2025-11-24",
        "close": 182.53
      },
      {
        "date": "2025-11-25",
        "close": 177.8
      },
      {
        "date": "2025-11-26",
        "close": 180.24
      },
      {
        "date": "2025-11-28",
        "close": 176.98
      },
      {
        "date": "2025-12-01",
        "close": 179.9
      },
      {
        "date": "2025-12-02",
        "close": 181.44
      },
      {
        "date": "2025-12-03",
        "close": 179.57
      },
      {
        "date": "2025-12-04",
        "close": 183.37
      },
      {
        "date": "2025-12-05",
        "close": 182.4
      },
      {
        "date": "2025-12-08",
        "close": 185.54
      },
      {
        "date": "2025-12-09",
        "close": 184.96
      },
      {
        "date": "2025-12-10",
        "close": 183.77
      },
      {
        "date": "2025-12-11",
        "close": 180.92
      },
      {
        "date": "2025-12-12",
        "close": 175.01
      },
      {
        "date": "2025-12-15",
        "close": 176.28
      },
      {
        "date": "2025-12-16",
        "close": 177.71
      },
      {
        "date": "2025-12-17",
        "close": 170.93
      },
      {
        "date": "2025-12-18",
        "close": 174.13
      },
      {
        "date": "2025-12-19",
        "close": 180.98
      },
      {
        "date": "2025-12-22",
        "close": 183.68
      },
      {
        "date": "2025-12-23",
        "close": 189.2
      },
      {
        "date": "2025-12-24",
        "close": 188.6
      },
      {
        "date": "2025-12-26",
        "close": 190.52
      },
      {
        "date": "2025-12-29",
        "close": 188.21
      },
      {
        "date": "2025-12-30",
        "close": 187.53
      },
      {
        "date": "2025-12-31",
        "close": 186.49
      },
      {
        "date": "2026-01-02",
        "close": 188.84
      },
      {
        "date": "2026-01-05",
        "close": 188.11
      },
      {
        "date": "2026-01-06",
        "close": 187.23
      },
      {
        "date": "2026-01-07",
        "close": 189.1
      },
      {
        "date": "2026-01-08",
        "close": 185.03
      },
      {
        "date": "2026-01-09",
        "close": 184.85
      },
      {
        "date": "2026-01-12",
        "close": 184.93
      },
      {
        "date": "2026-01-13",
        "close": 185.8
      },
      {
        "date": "2026-01-14",
        "close": 183.13
      },
      {
        "date": "2026-01-15",
        "close": 187.04
      },
      {
        "date": "2026-01-16",
        "close": 186.22
      },
      {
        "date": "2026-01-20",
        "close": 178.06
      },
      {
        "date": "2026-01-21",
        "close": 183.31
      },
      {
        "date": "2026-01-22",
        "close": 184.83
      },
      {
        "date": "2026-01-23",
        "close": 187.66
      },
      {
        "date": "2026-01-26",
        "close": 186.46
      },
      {
        "date": "2026-01-27",
        "close": 188.51
      },
      {
        "date": "2026-01-28",
        "close": 191.51
      },
      {
        "date": "2026-01-29",
        "close": 192.5
      },
      {
        "date": "2026-01-30",
        "close": 191.12
      },
      {
        "date": "2026-02-02",
        "close": 185.6
      },
      {
        "date": "2026-02-03",
        "close": 180.33
      },
      {
        "date": "2026-02-04",
        "close": 174.18
      },
      {
        "date": "2026-02-05",
        "close": 171.87
      },
      {
        "date": "2026-02-06",
        "close": 185.4
      },
      {
        "date": "2026-02-09",
        "close": 190.03
      },
      {
        "date": "2026-02-10",
        "close": 188.53
      },
      {
        "date": "2026-02-11",
        "close": 190.04
      },
      {
        "date": "2026-02-12",
        "close": 186.93
      },
      {
        "date": "2026-02-13",
        "close": 182.8
      },
      {
        "date": "2026-02-17",
        "close": 184.96
      },
      {
        "date": "2026-02-18",
        "close": 187.97
      },
      {
        "date": "2026-02-19",
        "close": 187.89
      },
      {
        "date": "2026-02-20",
        "close": 189.81
      },
      {
        "date": "2026-02-23",
        "close": 191.54
      },
      {
        "date": "2026-02-24",
        "close": 192.84
      },
      {
        "date": "2026-02-25",
        "close": 195.55
      },
      {
        "date": "2026-02-26",
        "close": 184.88
      },
      {
        "date": "2026-02-27",
        "close": 177.18
      },
      {
        "date": "2026-03-02",
        "close": 182.47
      },
      {
        "date": "2026-03-03",
        "close": 180.04
      },
      {
        "date": "2026-03-04",
        "close": 183.03
      },
      {
        "date": "2026-03-05",
        "close": 183.33
      },
      {
        "date": "2026-03-06",
        "close": 177.81
      },
      {
        "date": "2026-03-09",
        "close": 182.64
      },
      {
        "date": "2026-03-10",
        "close": 184.76
      },
      {
        "date": "2026-03-11",
        "close": 186.03
      },
      {
        "date": "2026-03-12",
        "close": 183.14
      },
      {
        "date": "2026-03-13",
        "close": 180.25
      },
      {
        "date": "2026-03-16",
        "close": 183.22
      },
      {
        "date": "2026-03-17",
        "close": 181.93
      },
      {
        "date": "2026-03-18",
        "close": 180.4
      },
      {
        "date": "2026-03-19",
        "close": 178.56
      },
      {
        "date": "2026-03-20",
        "close": 172.7
      },
      {
        "date": "2026-03-23",
        "close": 175.64
      },
      {
        "date": "2026-03-24",
        "close": 175.2
      },
      {
        "date": "2026-03-25",
        "close": 178.68
      },
      {
        "date": "2026-03-26",
        "close": 171.24
      },
      {
        "date": "2026-03-27",
        "close": 167.52
      },
      {
        "date": "2026-03-30",
        "close": 165.17
      },
      {
        "date": "2026-03-31",
        "close": 174.4
      },
      {
        "date": "2026-04-01",
        "close": 175.75
      },
      {
        "date": "2026-04-02",
        "close": 177.39
      },
      {
        "date": "2026-04-06",
        "close": 177.64
      },
      {
        "date": "2026-04-07",
        "close": 178.1
      },
      {
        "date": "2026-04-08",
        "close": 182.08
      },
      {
        "date": "2026-04-09",
        "close": 183.91
      },
      {
        "date": "2026-04-10",
        "close": 188.63
      },
      {
        "date": "2026-04-13",
        "close": 189.31
      },
      {
        "date": "2026-04-14",
        "close": 196.51
      },
      {
        "date": "2026-04-15",
        "close": 198.87
      },
      {
        "date": "2026-04-16",
        "close": 198.35
      },
      {
        "date": "2026-04-17",
        "close": 201.68
      }
    ],
    "MSFT": [
      {
        "date": "2023-04-18",
        "close": 278.87
      },
      {
        "date": "2023-04-19",
        "close": 278.95
      },
      {
        "date": "2023-04-20",
        "close": 276.61
      },
      {
        "date": "2023-04-21",
        "close": 276.26
      },
      {
        "date": "2023-04-24",
        "close": 272.27
      },
      {
        "date": "2023-04-25",
        "close": 265.92
      },
      {
        "date": "2023-04-27",
        "close": 295.33
      },
      {
        "date": "2023-04-28",
        "close": 297.76
      },
      {
        "date": "2023-05-01",
        "close": 296.06
      },
      {
        "date": "2023-05-02",
        "close": 295.91
      },
      {
        "date": "2023-05-03",
        "close": 294.9
      },
      {
        "date": "2023-05-04",
        "close": 295.91
      },
      {
        "date": "2023-05-05",
        "close": 301.15
      },
      {
        "date": "2023-05-08",
        "close": 299.15
      },
      {
        "date": "2023-05-09",
        "close": 297.5
      },
      {
        "date": "2023-05-10",
        "close": 302.81
      },
      {
        "date": "2023-05-11",
        "close": 300.61
      },
      {
        "date": "2023-05-12",
        "close": 299.47
      },
      {
        "date": "2023-05-15",
        "close": 299.96
      },
      {
        "date": "2023-05-16",
        "close": 302.24
      },
      {
        "date": "2023-05-17",
        "close": 305.18
      },
      {
        "date": "2023-05-18",
        "close": 309.7
      },
      {
        "date": "2023-05-19",
        "close": 309.52
      },
      {
        "date": "2023-05-22",
        "close": 312.36
      },
      {
        "date": "2023-05-23",
        "close": 306.44
      },
      {
        "date": "2023-05-24",
        "close": 305.03
      },
      {
        "date": "2023-05-25",
        "close": 317.1
      },
      {
        "date": "2023-05-26",
        "close": 324.07
      },
      {
        "date": "2023-05-30",
        "close": 322.39
      },
      {
        "date": "2023-05-31",
        "close": 319.57
      },
      {
        "date": "2023-06-01",
        "close": 323.76
      },
      {
        "date": "2023-06-02",
        "close": 326.58
      },
      {
        "date": "2023-06-05",
        "close": 327.12
      },
      {
        "date": "2023-06-06",
        "close": 324.86
      },
      {
        "date": "2023-06-07",
        "close": 314.56
      },
      {
        "date": "2023-06-08",
        "close": 316.44
      },
      {
        "date": "2023-06-09",
        "close": 317.97
      },
      {
        "date": "2023-06-12",
        "close": 323.03
      },
      {
        "date": "2023-06-13",
        "close": 325.47
      },
      {
        "date": "2023-06-14",
        "close": 328.52
      },
      {
        "date": "2023-06-15",
        "close": 339.28
      },
      {
        "date": "2023-06-16",
        "close": 333.51
      },
      {
        "date": "2023-06-20",
        "close": 329.23
      },
      {
        "date": "2023-06-21",
        "close": 324.74
      },
      {
        "date": "2023-06-22",
        "close": 330.89
      },
      {
        "date": "2023-06-23",
        "close": 326.2
      },
      {
        "date": "2023-06-26",
        "close": 319.78
      },
      {
        "date": "2023-06-27",
        "close": 325.75
      },
      {
        "date": "2023-06-28",
        "close": 327.03
      },
      {
        "date": "2023-06-29",
        "close": 326.23
      },
      {
        "date": "2023-06-30",
        "close": 331.72
      },
      {
        "date": "2023-07-03",
        "close": 329.17
      },
      {
        "date": "2023-07-05",
        "close": 329.33
      },
      {
        "date": "2023-07-06",
        "close": 332.45
      },
      {
        "date": "2023-07-07",
        "close": 328.4
      },
      {
        "date": "2023-07-10",
        "close": 323.01
      },
      {
        "date": "2023-07-11",
        "close": 323.65
      },
      {
        "date": "2023-07-12",
        "close": 328.38
      },
      {
        "date": "2023-07-13",
        "close": 333.84
      },
      {
        "date": "2023-07-14",
        "close": 336.42
      },
      {
        "date": "2023-07-17",
        "close": 336.91
      },
      {
        "date": "2023-07-18",
        "close": 350.67
      },
      {
        "date": "2023-07-19",
        "close": 346.26
      },
      {
        "date": "2023-07-20",
        "close": 338.05
      },
      {
        "date": "2023-07-21",
        "close": 334.95
      },
      {
        "date": "2023-07-24",
        "close": 336.29
      },
      {
        "date": "2023-07-25",
        "close": 342.16
      },
      {
        "date": "2023-07-26",
        "close": 328.95
      },
      {
        "date": "2023-07-27",
        "close": 321.9
      },
      {
        "date": "2023-07-28",
        "close": 329.55
      },
      {
        "date": "2023-07-31",
        "close": 327.1
      },
      {
        "date": "2023-08-01",
        "close": 327.52
      },
      {
        "date": "2023-08-02",
        "close": 318.68
      },
      {
        "date": "2023-08-03",
        "close": 317.84
      },
      {
        "date": "2023-08-04",
        "close": 318.96
      },
      {
        "date": "2023-08-07",
        "close": 321.29
      },
      {
        "date": "2023-08-08",
        "close": 317.23
      },
      {
        "date": "2023-08-09",
        "close": 313.41
      },
      {
        "date": "2023-08-10",
        "close": 314.11
      },
      {
        "date": "2023-08-11",
        "close": 312.19
      },
      {
        "date": "2023-08-14",
        "close": 315.22
      },
      {
        "date": "2023-08-15",
        "close": 313.04
      },
      {
        "date": "2023-08-16",
        "close": 312.26
      },
      {
        "date": "2023-08-17",
        "close": 308.74
      },
      {
        "date": "2023-08-18",
        "close": 308.34
      },
      {
        "date": "2023-08-21",
        "close": 313.74
      },
      {
        "date": "2023-08-22",
        "close": 314.32
      },
      {
        "date": "2023-08-23",
        "close": 318.86
      },
      {
        "date": "2023-08-24",
        "close": 311.83
      },
      {
        "date": "2023-08-25",
        "close": 314.84
      },
      {
        "date": "2023-08-28",
        "close": 315.56
      },
      {
        "date": "2023-08-29",
        "close": 320.27
      },
      {
        "date": "2023-08-30",
        "close": 320.65
      },
      {
        "date": "2023-08-31",
        "close": 319.62
      },
      {
        "date": "2023-09-01",
        "close": 320.52
      },
      {
        "date": "2023-09-05",
        "close": 325.41
      },
      {
        "date": "2023-09-06",
        "close": 324.74
      },
      {
        "date": "2023-09-07",
        "close": 321.77
      },
      {
        "date": "2023-09-08",
        "close": 326.13
      },
      {
        "date": "2023-09-11",
        "close": 329.8
      },
      {
        "date": "2023-09-12",
        "close": 323.63
      },
      {
        "date": "2023-09-13",
        "close": 327.92
      },
      {
        "date": "2023-09-14",
        "close": 330.56
      },
      {
        "date": "2023-09-15",
        "close": 322.08
      },
      {
        "date": "2023-09-18",
        "close": 320.92
      },
      {
        "date": "2023-09-19",
        "close": 320.51
      },
      {
        "date": "2023-09-20",
        "close": 312.63
      },
      {
        "date": "2023-09-21",
        "close": 311.39
      },
      {
        "date": "2023-09-22",
        "close": 308.87
      },
      {
        "date": "2023-09-25",
        "close": 309.4
      },
      {
        "date": "2023-09-26",
        "close": 304.0
      },
      {
        "date": "2023-09-27",
        "close": 304.65
      },
      {
        "date": "2023-09-28",
        "close": 305.5
      },
      {
        "date": "2023-09-29",
        "close": 307.61
      },
      {
        "date": "2023-10-02",
        "close": 313.66
      },
      {
        "date": "2023-10-03",
        "close": 305.25
      },
      {
        "date": "2023-10-04",
        "close": 310.82
      },
      {
        "date": "2023-10-05",
        "close": 311.22
      },
      {
        "date": "2023-10-06",
        "close": 319.12
      },
      {
        "date": "2023-10-09",
        "close": 321.68
      },
      {
        "date": "2023-10-10",
        "close": 320.25
      },
      {
        "date": "2023-10-11",
        "close": 324.28
      },
      {
        "date": "2023-10-12",
        "close": 323.02
      },
      {
        "date": "2023-10-13",
        "close": 319.59
      },
      {
        "date": "2023-10-16",
        "close": 324.5
      },
      {
        "date": "2023-10-17",
        "close": 323.92
      },
      {
        "date": "2023-10-18",
        "close": 321.97
      },
      {
        "date": "2023-10-19",
        "close": 323.18
      },
      {
        "date": "2023-10-20",
        "close": 318.53
      },
      {
        "date": "2023-10-23",
        "close": 321.18
      },
      {
        "date": "2023-10-24",
        "close": 322.39
      },
      {
        "date": "2023-10-25",
        "close": 332.53
      },
      {
        "date": "2023-10-26",
        "close": 319.75
      },
      {
        "date": "2023-10-27",
        "close": 321.67
      },
      {
        "date": "2023-10-30",
        "close": 329.17
      },
      {
        "date": "2023-10-31",
        "close": 329.97
      },
      {
        "date": "2023-11-01",
        "close": 337.93
      },
      {
        "date": "2023-11-02",
        "close": 340.18
      },
      {
        "date": "2023-11-03",
        "close": 344.66
      },
      {
        "date": "2023-11-06",
        "close": 348.39
      },
      {
        "date": "2023-11-07",
        "close": 352.39
      },
      {
        "date": "2023-11-08",
        "close": 355.06
      },
      {
        "date": "2023-11-09",
        "close": 352.55
      },
      {
        "date": "2023-11-10",
        "close": 361.53
      },
      {
        "date": "2023-11-13",
        "close": 358.54
      },
      {
        "date": "2023-11-14",
        "close": 362.13
      },
      {
        "date": "2023-11-15",
        "close": 362.28
      },
      {
        "date": "2023-11-16",
        "close": 368.78
      },
      {
        "date": "2023-11-17",
        "close": 362.46
      },
      {
        "date": "2023-11-20",
        "close": 370.05
      },
      {
        "date": "2023-11-21",
        "close": 365.68
      },
      {
        "date": "2023-11-22",
        "close": 370.46
      },
      {
        "date": "2023-11-24",
        "close": 370.04
      },
      {
        "date": "2023-11-27",
        "close": 371.22
      },
      {
        "date": "2023-11-28",
        "close": 375.31
      },
      {
        "date": "2023-11-29",
        "close": 371.46
      },
      {
        "date": "2023-11-30",
        "close": 371.52
      },
      {
        "date": "2023-12-01",
        "close": 367.12
      },
      {
        "date": "2023-12-04",
        "close": 361.75
      },
      {
        "date": "2023-12-05",
        "close": 365.13
      },
      {
        "date": "2023-12-06",
        "close": 361.41
      },
      {
        "date": "2023-12-07",
        "close": 363.56
      },
      {
        "date": "2023-12-08",
        "close": 366.84
      },
      {
        "date": "2023-12-11",
        "close": 363.91
      },
      {
        "date": "2023-12-12",
        "close": 366.99
      },
      {
        "date": "2023-12-13",
        "close": 366.98
      },
      {
        "date": "2023-12-14",
        "close": 358.54
      },
      {
        "date": "2023-12-15",
        "close": 363.34
      },
      {
        "date": "2023-12-18",
        "close": 365.26
      },
      {
        "date": "2023-12-19",
        "close": 365.87
      },
      {
        "date": "2023-12-20",
        "close": 363.23
      },
      {
        "date": "2023-12-21",
        "close": 366.15
      },
      {
        "date": "2023-12-22",
        "close": 367.19
      },
      {
        "date": "2023-12-26",
        "close": 367.27
      },
      {
        "date": "2023-12-27",
        "close": 366.68
      },
      {
        "date": "2023-12-28",
        "close": 367.89
      },
      {
        "date": "2023-12-29",
        "close": 368.65
      },
      {
        "date": "2024-01-02",
        "close": 363.48
      },
      {
        "date": "2024-01-03",
        "close": 363.21
      },
      {
        "date": "2024-01-04",
        "close": 360.55
      },
      {
        "date": "2024-01-05",
        "close": 360.36
      },
      {
        "date": "2024-01-08",
        "close": 367.3
      },
      {
        "date": "2024-01-09",
        "close": 368.4
      },
      {
        "date": "2024-01-10",
        "close": 375.38
      },
      {
        "date": "2024-01-11",
        "close": 377.24
      },
      {
        "date": "2024-01-12",
        "close": 381.08
      },
      {
        "date": "2024-01-16",
        "close": 382.88
      },
      {
        "date": "2024-01-17",
        "close": 382.08
      },
      {
        "date": "2024-01-18",
        "close": 386.48
      },
      {
        "date": "2024-01-19",
        "close": 391.28
      },
      {
        "date": "2024-01-22",
        "close": 389.12
      },
      {
        "date": "2024-01-23",
        "close": 391.51
      },
      {
        "date": "2024-01-24",
        "close": 395.17
      },
      {
        "date": "2024-01-25",
        "close": 397.48
      },
      {
        "date": "2024-01-26",
        "close": 396.54
      },
      {
        "date": "2024-01-29",
        "close": 402.33
      },
      {
        "date": "2024-01-30",
        "close": 401.2
      },
      {
        "date": "2024-01-31",
        "close": 390.19
      },
      {
        "date": "2024-02-01",
        "close": 396.39
      },
      {
        "date": "2024-02-02",
        "close": 403.83
      },
      {
        "date": "2024-02-05",
        "close": 398.26
      },
      {
        "date": "2024-02-06",
        "close": 398.1
      },
      {
        "date": "2024-02-07",
        "close": 406.66
      },
      {
        "date": "2024-02-08",
        "close": 406.72
      },
      {
        "date": "2024-02-09",
        "close": 413.16
      },
      {
        "date": "2024-02-12",
        "close": 407.87
      },
      {
        "date": "2024-02-13",
        "close": 398.93
      },
      {
        "date": "2024-02-14",
        "close": 402.85
      },
      {
        "date": "2024-02-15",
        "close": 399.92
      },
      {
        "date": "2024-02-16",
        "close": 397.42
      },
      {
        "date": "2024-02-20",
        "close": 396.15
      },
      {
        "date": "2024-02-21",
        "close": 395.54
      },
      {
        "date": "2024-02-22",
        "close": 405.01
      },
      {
        "date": "2024-02-23",
        "close": 403.7
      },
      {
        "date": "2024-02-26",
        "close": 400.9
      },
      {
        "date": "2024-02-27",
        "close": 400.84
      },
      {
        "date": "2024-02-28",
        "close": 401.08
      },
      {
        "date": "2024-02-29",
        "close": 407.0
      },
      {
        "date": "2024-03-01",
        "close": 408.86
      },
      {
        "date": "2024-03-04",
        "close": 408.13
      },
      {
        "date": "2024-03-05",
        "close": 396.01
      },
      {
        "date": "2024-03-06",
        "close": 395.45
      },
      {
        "date": "2024-03-07",
        "close": 402.5
      },
      {
        "date": "2024-03-08",
        "close": 399.58
      },
      {
        "date": "2024-03-11",
        "close": 397.88
      },
      {
        "date": "2024-03-12",
        "close": 408.64
      },
      {
        "date": "2024-03-13",
        "close": 408.46
      },
      {
        "date": "2024-03-14",
        "close": 418.58
      },
      {
        "date": "2024-03-15",
        "close": 409.78
      },
      {
        "date": "2024-03-18",
        "close": 410.68
      },
      {
        "date": "2024-03-19",
        "close": 414.77
      },
      {
        "date": "2024-03-20",
        "close": 418.59
      },
      {
        "date": "2024-03-21",
        "close": 422.73
      },
      {
        "date": "2024-03-22",
        "close": 422.1
      },
      {
        "date": "2024-03-25",
        "close": 416.22
      },
      {
        "date": "2024-03-26",
        "close": 415.01
      },
      {
        "date": "2024-03-27",
        "close": 414.79
      },
      {
        "date": "2024-03-28",
        "close": 414.08
      },
      {
        "date": "2024-04-01",
        "close": 417.93
      },
      {
        "date": "2024-04-02",
        "close": 414.8
      },
      {
        "date": "2024-04-03",
        "close": 413.81
      },
      {
        "date": "2024-04-04",
        "close": 411.24
      },
      {
        "date": "2024-04-05",
        "close": 418.88
      },
      {
        "date": "2024-04-08",
        "close": 417.95
      },
      {
        "date": "2024-04-09",
        "close": 419.64
      },
      {
        "date": "2024-04-10",
        "close": 416.62
      },
      {
        "date": "2024-04-11",
        "close": 421.29
      },
      {
        "date": "2024-04-12",
        "close": 415.26
      },
      {
        "date": "2024-04-15",
        "close": 407.0
      },
      {
        "date": "2024-04-16",
        "close": 407.94
      },
      {
        "date": "2024-04-17",
        "close": 405.2
      },
      {
        "date": "2024-04-18",
        "close": 397.63
      },
      {
        "date": "2024-04-19",
        "close": 392.48
      },
      {
        "date": "2024-04-22",
        "close": 394.32
      },
      {
        "date": "2024-04-23",
        "close": 400.93
      },
      {
        "date": "2024-04-24",
        "close": 402.42
      },
      {
        "date": "2024-04-25",
        "close": 392.4
      },
      {
        "date": "2024-04-26",
        "close": 399.68
      },
      {
        "date": "2024-04-29",
        "close": 395.61
      },
      {
        "date": "2024-04-30",
        "close": 382.69
      },
      {
        "date": "2024-05-01",
        "close": 388.3
      },
      {
        "date": "2024-05-02",
        "close": 391.2
      },
      {
        "date": "2024-05-03",
        "close": 400.02
      },
      {
        "date": "2024-05-06",
        "close": 406.9
      },
      {
        "date": "2024-05-07",
        "close": 402.7
      },
      {
        "date": "2024-05-08",
        "close": 403.9
      },
      {
        "date": "2024-05-09",
        "close": 405.68
      },
      {
        "date": "2024-05-10",
        "close": 408.1
      },
      {
        "date": "2024-05-13",
        "close": 407.08
      },
      {
        "date": "2024-05-14",
        "close": 409.92
      },
      {
        "date": "2024-05-15",
        "close": 417.19
      },
      {
        "date": "2024-05-16",
        "close": 415.1
      },
      {
        "date": "2024-05-17",
        "close": 414.32
      },
      {
        "date": "2024-05-20",
        "close": 419.45
      },
      {
        "date": "2024-05-21",
        "close": 423.15
      },
      {
        "date": "2024-05-22",
        "close": 424.63
      },
      {
        "date": "2024-05-23",
        "close": 421.11
      },
      {
        "date": "2024-05-24",
        "close": 424.27
      },
      {
        "date": "2024-05-28",
        "close": 424.43
      },
      {
        "date": "2024-05-29",
        "close": 423.28
      },
      {
        "date": "2024-05-30",
        "close": 408.78
      },
      {
        "date": "2024-05-31",
        "close": 409.24
      },
      {
        "date": "2024-06-03",
        "close": 407.63
      },
      {
        "date": "2024-06-04",
        "close": 410.18
      },
      {
        "date": "2024-06-05",
        "close": 418.12
      },
      {
        "date": "2024-06-06",
        "close": 418.63
      },
      {
        "date": "2024-06-07",
        "close": 417.96
      },
      {
        "date": "2024-06-10",
        "close": 421.98
      },
      {
        "date": "2024-06-11",
        "close": 426.79
      },
      {
        "date": "2024-06-12",
        "close": 435.17
      },
      {
        "date": "2024-06-13",
        "close": 435.69
      },
      {
        "date": "2024-06-14",
        "close": 436.68
      },
      {
        "date": "2024-06-17",
        "close": 442.48
      },
      {
        "date": "2024-06-18",
        "close": 440.45
      },
      {
        "date": "2024-06-20",
        "close": 439.81
      },
      {
        "date": "2024-06-21",
        "close": 443.89
      },
      {
        "date": "2024-06-24",
        "close": 441.78
      },
      {
        "date": "2024-06-25",
        "close": 445.06
      },
      {
        "date": "2024-06-26",
        "close": 446.27
      },
      {
        "date": "2024-06-27",
        "close": 446.96
      },
      {
        "date": "2024-06-28",
        "close": 441.06
      },
      {
        "date": "2024-07-01",
        "close": 450.84
      },
      {
        "date": "2024-07-02",
        "close": 453.39
      },
      {
        "date": "2024-07-03",
        "close": 454.88
      },
      {
        "date": "2024-07-05",
        "close": 461.67
      },
      {
        "date": "2024-07-08",
        "close": 460.35
      },
      {
        "date": "2024-07-09",
        "close": 453.65
      },
      {
        "date": "2024-07-10",
        "close": 460.36
      },
      {
        "date": "2024-07-11",
        "close": 448.81
      },
      {
        "date": "2024-07-12",
        "close": 447.66
      },
      {
        "date": "2024-07-15",
        "close": 448.07
      },
      {
        "date": "2024-07-16",
        "close": 443.63
      },
      {
        "date": "2024-07-17",
        "close": 437.63
      },
      {
        "date": "2024-07-18",
        "close": 434.48
      },
      {
        "date": "2024-07-19",
        "close": 431.22
      },
      {
        "date": "2024-07-22",
        "close": 437.05
      },
      {
        "date": "2024-07-23",
        "close": 438.96
      },
      {
        "date": "2024-07-24",
        "close": 423.01
      },
      {
        "date": "2024-07-25",
        "close": 412.51
      },
      {
        "date": "2024-07-26",
        "close": 419.38
      },
      {
        "date": "2024-07-29",
        "close": 420.84
      },
      {
        "date": "2024-07-30",
        "close": 417.03
      },
      {
        "date": "2024-07-31",
        "close": 412.46
      },
      {
        "date": "2024-08-01",
        "close": 411.22
      },
      {
        "date": "2024-08-02",
        "close": 402.6
      },
      {
        "date": "2024-08-05",
        "close": 389.26
      },
      {
        "date": "2024-08-06",
        "close": 393.72
      },
      {
        "date": "2024-08-07",
        "close": 392.54
      },
      {
        "date": "2024-08-08",
        "close": 396.8
      },
      {
        "date": "2024-08-09",
        "close": 400.13
      },
      {
        "date": "2024-08-12",
        "close": 400.92
      },
      {
        "date": "2024-08-13",
        "close": 408.12
      },
      {
        "date": "2024-08-14",
        "close": 410.97
      },
      {
        "date": "2024-08-15",
        "close": 415.89
      },
      {
        "date": "2024-08-16",
        "close": 413.33
      },
      {
        "date": "2024-08-19",
        "close": 416.39
      },
      {
        "date": "2024-08-20",
        "close": 419.66
      },
      {
        "date": "2024-08-21",
        "close": 419.0
      },
      {
        "date": "2024-08-22",
        "close": 410.41
      },
      {
        "date": "2024-08-23",
        "close": 411.65
      },
      {
        "date": "2024-08-26",
        "close": 408.35
      },
      {
        "date": "2024-08-27",
        "close": 408.7
      },
      {
        "date": "2024-08-28",
        "close": 405.46
      },
      {
        "date": "2024-08-29",
        "close": 407.98
      },
      {
        "date": "2024-08-30",
        "close": 412.0
      },
      {
        "date": "2024-09-03",
        "close": 404.3
      },
      {
        "date": "2024-09-04",
        "close": 403.76
      },
      {
        "date": "2024-09-05",
        "close": 403.25
      },
      {
        "date": "2024-09-06",
        "close": 396.56
      },
      {
        "date": "2024-09-09",
        "close": 400.58
      },
      {
        "date": "2024-09-10",
        "close": 409.06
      },
      {
        "date": "2024-09-11",
        "close": 417.9
      },
      {
        "date": "2024-09-12",
        "close": 421.86
      },
      {
        "date": "2024-09-13",
        "close": 425.45
      },
      {
        "date": "2024-09-16",
        "close": 426.2
      },
      {
        "date": "2024-09-17",
        "close": 430.01
      },
      {
        "date": "2024-09-18",
        "close": 425.67
      },
      {
        "date": "2024-09-19",
        "close": 433.55
      },
      {
        "date": "2024-09-20",
        "close": 430.13
      },
      {
        "date": "2024-09-23",
        "close": 428.37
      },
      {
        "date": "2024-09-24",
        "close": 424.03
      },
      {
        "date": "2024-09-25",
        "close": 426.97
      },
      {
        "date": "2024-09-26",
        "close": 426.17
      },
      {
        "date": "2024-09-27",
        "close": 422.88
      },
      {
        "date": "2024-09-30",
        "close": 425.16
      },
      {
        "date": "2024-10-01",
        "close": 415.55
      },
      {
        "date": "2024-10-02",
        "close": 411.99
      },
      {
        "date": "2024-10-03",
        "close": 411.4
      },
      {
        "date": "2024-10-04",
        "close": 410.92
      },
      {
        "date": "2024-10-07",
        "close": 404.4
      },
      {
        "date": "2024-10-08",
        "close": 409.57
      },
      {
        "date": "2024-10-09",
        "close": 412.32
      },
      {
        "date": "2024-10-10",
        "close": 410.7
      },
      {
        "date": "2024-10-11",
        "close": 411.18
      },
      {
        "date": "2024-10-14",
        "close": 414.0
      },
      {
        "date": "2024-10-15",
        "close": 413.6
      },
      {
        "date": "2024-10-16",
        "close": 410.98
      },
      {
        "date": "2024-10-17",
        "close": 411.58
      },
      {
        "date": "2024-10-18",
        "close": 413.02
      },
      {
        "date": "2024-10-21",
        "close": 413.64
      },
      {
        "date": "2024-10-22",
        "close": 422.37
      },
      {
        "date": "2024-10-23",
        "close": 419.46
      },
      {
        "date": "2024-10-24",
        "close": 419.59
      },
      {
        "date": "2024-10-25",
        "close": 423.01
      },
      {
        "date": "2024-10-28",
        "close": 421.45
      },
      {
        "date": "2024-10-29",
        "close": 426.81
      },
      {
        "date": "2024-10-30",
        "close": 427.39
      },
      {
        "date": "2024-11-01",
        "close": 405.23
      },
      {
        "date": "2024-11-04",
        "close": 403.32
      },
      {
        "date": "2024-11-05",
        "close": 406.32
      },
      {
        "date": "2024-11-06",
        "close": 415.04
      },
      {
        "date": "2024-11-07",
        "close": 420.29
      },
      {
        "date": "2024-11-08",
        "close": 417.4
      },
      {
        "date": "2024-11-11",
        "close": 412.87
      },
      {
        "date": "2024-11-12",
        "close": 417.89
      },
      {
        "date": "2024-11-13",
        "close": 420.06
      },
      {
        "date": "2024-11-14",
        "close": 421.75
      },
      {
        "date": "2024-11-15",
        "close": 409.86
      },
      {
        "date": "2024-11-18",
        "close": 410.62
      },
      {
        "date": "2024-11-19",
        "close": 412.65
      },
      {
        "date": "2024-11-20",
        "close": 410.35
      },
      {
        "date": "2024-11-21",
        "close": 408.56
      },
      {
        "date": "2024-11-22",
        "close": 412.69
      },
      {
        "date": "2024-11-25",
        "close": 414.48
      },
      {
        "date": "2024-11-26",
        "close": 423.68
      },
      {
        "date": "2024-11-27",
        "close": 418.68
      },
      {
        "date": "2024-11-29",
        "close": 419.15
      },
      {
        "date": "2024-12-02",
        "close": 426.67
      },
      {
        "date": "2024-12-03",
        "close": 426.89
      },
      {
        "date": "2024-12-04",
        "close": 433.11
      },
      {
        "date": "2024-12-05",
        "close": 438.31
      },
      {
        "date": "2024-12-06",
        "close": 439.26
      },
      {
        "date": "2024-12-09",
        "close": 441.71
      },
      {
        "date": "2024-12-10",
        "close": 439.02
      },
      {
        "date": "2024-12-11",
        "close": 444.68
      },
      {
        "date": "2024-12-12",
        "close": 445.25
      },
      {
        "date": "2024-12-13",
        "close": 442.96
      },
      {
        "date": "2024-12-16",
        "close": 447.28
      },
      {
        "date": "2024-12-17",
        "close": 450.15
      },
      {
        "date": "2024-12-18",
        "close": 433.08
      },
      {
        "date": "2024-12-19",
        "close": 432.72
      },
      {
        "date": "2024-12-20",
        "close": 432.29
      },
      {
        "date": "2024-12-23",
        "close": 430.94
      },
      {
        "date": "2024-12-24",
        "close": 435.02
      },
      {
        "date": "2024-12-26",
        "close": 433.8
      },
      {
        "date": "2024-12-27",
        "close": 426.22
      },
      {
        "date": "2024-12-30",
        "close": 420.52
      },
      {
        "date": "2024-12-31",
        "close": 417.19
      },
      {
        "date": "2025-01-02",
        "close": 414.27
      },
      {
        "date": "2025-01-03",
        "close": 419.04
      },
      {
        "date": "2025-01-06",
        "close": 423.54
      },
      {
        "date": "2025-01-07",
        "close": 418.06
      },
      {
        "date": "2025-01-08",
        "close": 420.25
      },
      {
        "date": "2025-01-10",
        "close": 414.64
      },
      {
        "date": "2025-01-13",
        "close": 412.88
      },
      {
        "date": "2025-01-14",
        "close": 411.36
      },
      {
        "date": "2025-01-15",
        "close": 422.0
      },
      {
        "date": "2025-01-16",
        "close": 420.27
      },
      {
        "date": "2025-01-17",
        "close": 424.72
      },
      {
        "date": "2025-01-21",
        "close": 424.19
      },
      {
        "date": "2025-01-22",
        "close": 441.89
      },
      {
        "date": "2025-01-23",
        "close": 442.4
      },
      {
        "date": "2025-01-24",
        "close": 439.75
      },
      {
        "date": "2025-01-27",
        "close": 430.25
      },
      {
        "date": "2025-01-28",
        "close": 442.89
      },
      {
        "date": "2025-01-29",
        "close": 438.02
      },
      {
        "date": "2025-01-31",
        "close": 410.75
      },
      {
        "date": "2025-02-03",
        "close": 406.61
      },
      {
        "date": "2025-02-04",
        "close": 408.06
      },
      {
        "date": "2025-02-05",
        "close": 408.98
      },
      {
        "date": "2025-02-06",
        "close": 411.51
      },
      {
        "date": "2025-02-07",
        "close": 405.44
      },
      {
        "date": "2025-02-10",
        "close": 407.91
      },
      {
        "date": "2025-02-11",
        "close": 407.13
      },
      {
        "date": "2025-02-12",
        "close": 404.73
      },
      {
        "date": "2025-02-13",
        "close": 406.23
      },
      {
        "date": "2025-02-14",
        "close": 404.12
      },
      {
        "date": "2025-02-18",
        "close": 405.33
      },
      {
        "date": "2025-02-19",
        "close": 410.46
      },
      {
        "date": "2025-02-20",
        "close": 412.65
      },
      {
        "date": "2025-02-21",
        "close": 404.73
      },
      {
        "date": "2025-02-24",
        "close": 400.52
      },
      {
        "date": "2025-02-25",
        "close": 394.42
      },
      {
        "date": "2025-02-26",
        "close": 396.25
      },
      {
        "date": "2025-02-27",
        "close": 389.05
      },
      {
        "date": "2025-02-28",
        "close": 393.51
      },
      {
        "date": "2025-03-03",
        "close": 385.01
      },
      {
        "date": "2025-03-04",
        "close": 385.13
      },
      {
        "date": "2025-03-05",
        "close": 397.54
      },
      {
        "date": "2025-03-06",
        "close": 393.41
      },
      {
        "date": "2025-03-07",
        "close": 389.83
      },
      {
        "date": "2025-03-10",
        "close": 376.68
      },
      {
        "date": "2025-03-11",
        "close": 376.97
      },
      {
        "date": "2025-03-12",
        "close": 379.79
      },
      {
        "date": "2025-03-13",
        "close": 375.29
      },
      {
        "date": "2025-03-14",
        "close": 385.08
      },
      {
        "date": "2025-03-17",
        "close": 385.22
      },
      {
        "date": "2025-03-18",
        "close": 380.04
      },
      {
        "date": "2025-03-19",
        "close": 384.34
      },
      {
        "date": "2025-03-20",
        "close": 383.36
      },
      {
        "date": "2025-03-21",
        "close": 387.78
      },
      {
        "date": "2025-03-24",
        "close": 389.6
      },
      {
        "date": "2025-03-25",
        "close": 391.68
      },
      {
        "date": "2025-03-26",
        "close": 386.49
      },
      {
        "date": "2025-03-27",
        "close": 387.1
      },
      {
        "date": "2025-03-28",
        "close": 375.32
      },
      {
        "date": "2025-03-31",
        "close": 371.91
      },
      {
        "date": "2025-04-01",
        "close": 378.71
      },
      {
        "date": "2025-04-02",
        "close": 378.66
      },
      {
        "date": "2025-04-03",
        "close": 369.63
      },
      {
        "date": "2025-04-04",
        "close": 356.36
      },
      {
        "date": "2025-04-07",
        "close": 354.38
      },
      {
        "date": "2025-04-08",
        "close": 351.08
      },
      {
        "date": "2025-04-10",
        "close": 377.87
      },
      {
        "date": "2025-04-11",
        "close": 384.97
      },
      {
        "date": "2025-04-14",
        "close": 384.33
      },
      {
        "date": "2025-04-15",
        "close": 382.25
      },
      {
        "date": "2025-04-16",
        "close": 368.13
      },
      {
        "date": "2025-04-17",
        "close": 364.3
      },
      {
        "date": "2025-04-21",
        "close": 355.64
      },
      {
        "date": "2025-04-22",
        "close": 363.34
      },
      {
        "date": "2025-04-23",
        "close": 370.91
      },
      {
        "date": "2025-04-24",
        "close": 383.82
      },
      {
        "date": "2025-04-25",
        "close": 388.37
      },
      {
        "date": "2025-04-28",
        "close": 387.68
      },
      {
        "date": "2025-04-29",
        "close": 390.56
      },
      {
        "date": "2025-04-30",
        "close": 391.78
      },
      {
        "date": "2025-05-02",
        "close": 431.8
      },
      {
        "date": "2025-05-05",
        "close": 432.69
      },
      {
        "date": "2025-05-06",
        "close": 429.83
      },
      {
        "date": "2025-05-07",
        "close": 429.87
      },
      {
        "date": "2025-05-08",
        "close": 434.69
      },
      {
        "date": "2025-05-09",
        "close": 435.25
      },
      {
        "date": "2025-05-12",
        "close": 445.78
      },
      {
        "date": "2025-05-13",
        "close": 445.66
      },
      {
        "date": "2025-05-14",
        "close": 449.46
      },
      {
        "date": "2025-05-15",
        "close": 450.48
      },
      {
        "date": "2025-05-16",
        "close": 451.62
      },
      {
        "date": "2025-05-19",
        "close": 456.22
      },
      {
        "date": "2025-05-20",
        "close": 455.52
      },
      {
        "date": "2025-05-21",
        "close": 449.92
      },
      {
        "date": "2025-05-22",
        "close": 452.21
      },
      {
        "date": "2025-05-23",
        "close": 447.53
      },
      {
        "date": "2025-05-27",
        "close": 458.04
      },
      {
        "date": "2025-05-28",
        "close": 454.71
      },
      {
        "date": "2025-05-29",
        "close": 456.03
      },
      {
        "date": "2025-05-30",
        "close": 457.71
      },
      {
        "date": "2025-06-02",
        "close": 459.32
      },
      {
        "date": "2025-06-03",
        "close": 460.32
      },
      {
        "date": "2025-06-04",
        "close": 461.22
      },
      {
        "date": "2025-06-05",
        "close": 465.03
      },
      {
        "date": "2025-06-06",
        "close": 467.73
      },
      {
        "date": "2025-06-09",
        "close": 470.1
      },
      {
        "date": "2025-06-10",
        "close": 468.27
      },
      {
        "date": "2025-06-11",
        "close": 469.97
      },
      {
        "date": "2025-06-12",
        "close": 476.22
      },
      {
        "date": "2025-06-13",
        "close": 472.31
      },
      {
        "date": "2025-06-16",
        "close": 476.49
      },
      {
        "date": "2025-06-17",
        "close": 475.39
      },
      {
        "date": "2025-06-18",
        "close": 477.59
      },
      {
        "date": "2025-06-20",
        "close": 474.75
      },
      {
        "date": "2025-06-23",
        "close": 483.35
      },
      {
        "date": "2025-06-24",
        "close": 487.46
      },
      {
        "date": "2025-06-25",
        "close": 489.62
      },
      {
        "date": "2025-06-26",
        "close": 494.8
      },
      {
        "date": "2025-06-27",
        "close": 493.29
      },
      {
        "date": "2025-06-30",
        "close": 494.76
      },
      {
        "date": "2025-07-01",
        "close": 489.4
      },
      {
        "date": "2025-07-02",
        "close": 488.44
      },
      {
        "date": "2025-07-03",
        "close": 496.19
      },
      {
        "date": "2025-07-07",
        "close": 495.07
      },
      {
        "date": "2025-07-08",
        "close": 493.97
      },
      {
        "date": "2025-07-09",
        "close": 500.86
      },
      {
        "date": "2025-07-10",
        "close": 498.83
      },
      {
        "date": "2025-07-11",
        "close": 500.67
      },
      {
        "date": "2025-07-14",
        "close": 500.37
      },
      {
        "date": "2025-07-15",
        "close": 503.17
      },
      {
        "date": "2025-07-16",
        "close": 502.97
      },
      {
        "date": "2025-07-17",
        "close": 509.05
      },
      {
        "date": "2025-07-18",
        "close": 507.4
      },
      {
        "date": "2025-07-21",
        "close": 507.41
      },
      {
        "date": "2025-07-22",
        "close": 502.62
      },
      {
        "date": "2025-07-23",
        "close": 503.22
      },
      {
        "date": "2025-07-24",
        "close": 508.23
      },
      {
        "date": "2025-07-25",
        "close": 511.06
      },
      {
        "date": "2025-07-28",
        "close": 509.85
      },
      {
        "date": "2025-07-29",
        "close": 509.92
      },
      {
        "date": "2025-07-30",
        "close": 510.59
      },
      {
        "date": "2025-07-31",
        "close": 530.85
      },
      {
        "date": "2025-08-01",
        "close": 521.46
      },
      {
        "date": "2025-08-04",
        "close": 532.99
      },
      {
        "date": "2025-08-05",
        "close": 525.1
      },
      {
        "date": "2025-08-06",
        "close": 522.29
      },
      {
        "date": "2025-08-07",
        "close": 518.19
      },
      {
        "date": "2025-08-08",
        "close": 519.39
      },
      {
        "date": "2025-08-11",
        "close": 519.12
      },
      {
        "date": "2025-08-12",
        "close": 526.59
      },
      {
        "date": "2025-08-13",
        "close": 517.93
      },
      {
        "date": "2025-08-14",
        "close": 519.83
      },
      {
        "date": "2025-08-15",
        "close": 517.52
      },
      {
        "date": "2025-08-18",
        "close": 514.45
      },
      {
        "date": "2025-08-19",
        "close": 507.12
      },
      {
        "date": "2025-08-20",
        "close": 503.07
      },
      {
        "date": "2025-08-21",
        "close": 502.42
      },
      {
        "date": "2025-08-22",
        "close": 505.41
      },
      {
        "date": "2025-08-25",
        "close": 502.44
      },
      {
        "date": "2025-08-26",
        "close": 500.22
      },
      {
        "date": "2025-08-27",
        "close": 504.92
      },
      {
        "date": "2025-08-28",
        "close": 507.82
      },
      {
        "date": "2025-08-29",
        "close": 504.87
      },
      {
        "date": "2025-09-02",
        "close": 503.3
      },
      {
        "date": "2025-09-03",
        "close": 503.53
      },
      {
        "date": "2025-09-04",
        "close": 506.16
      },
      {
        "date": "2025-09-05",
        "close": 493.18
      },
      {
        "date": "2025-09-08",
        "close": 496.38
      },
      {
        "date": "2025-09-09",
        "close": 496.59
      },
      {
        "date": "2025-09-10",
        "close": 498.55
      },
      {
        "date": "2025-09-11",
        "close": 499.19
      },
      {
        "date": "2025-09-12",
        "close": 508.08
      },
      {
        "date": "2025-09-15",
        "close": 513.54
      },
      {
        "date": "2025-09-16",
        "close": 507.22
      },
      {
        "date": "2025-09-17",
        "close": 508.2
      },
      {
        "date": "2025-09-18",
        "close": 506.63
      },
      {
        "date": "2025-09-19",
        "close": 516.11
      },
      {
        "date": "2025-09-22",
        "close": 512.63
      },
      {
        "date": "2025-09-23",
        "close": 507.41
      },
      {
        "date": "2025-09-24",
        "close": 508.33
      },
      {
        "date": "2025-09-25",
        "close": 505.21
      },
      {
        "date": "2025-09-26",
        "close": 509.64
      },
      {
        "date": "2025-09-29",
        "close": 512.78
      },
      {
        "date": "2025-09-30",
        "close": 516.13
      },
      {
        "date": "2025-10-01",
        "close": 517.89
      },
      {
        "date": "2025-10-02",
        "close": 513.92
      },
      {
        "date": "2025-10-03",
        "close": 515.53
      },
      {
        "date": "2025-10-06",
        "close": 526.75
      },
      {
        "date": "2025-10-07",
        "close": 522.16
      },
      {
        "date": "2025-10-08",
        "close": 523.03
      },
      {
        "date": "2025-10-09",
        "close": 520.58
      },
      {
        "date": "2025-10-10",
        "close": 509.14
      },
      {
        "date": "2025-10-13",
        "close": 512.23
      },
      {
        "date": "2025-10-14",
        "close": 511.75
      },
      {
        "date": "2025-10-15",
        "close": 511.61
      },
      {
        "date": "2025-10-16",
        "close": 509.79
      },
      {
        "date": "2025-10-17",
        "close": 511.76
      },
      {
        "date": "2025-10-20",
        "close": 514.97
      },
      {
        "date": "2025-10-21",
        "close": 515.84
      },
      {
        "date": "2025-10-22",
        "close": 518.72
      },
      {
        "date": "2025-10-23",
        "close": 518.74
      },
      {
        "date": "2025-10-24",
        "close": 521.79
      },
      {
        "date": "2025-10-27",
        "close": 529.7
      },
      {
        "date": "2025-10-28",
        "close": 540.25
      },
      {
        "date": "2025-10-29",
        "close": 539.73
      },
      {
        "date": "2025-10-30",
        "close": 523.94
      },
      {
        "date": "2025-10-31",
        "close": 515.99
      },
      {
        "date": "2025-11-03",
        "close": 515.21
      },
      {
        "date": "2025-11-04",
        "close": 512.51
      },
      {
        "date": "2025-11-05",
        "close": 505.34
      },
      {
        "date": "2025-11-06",
        "close": 495.28
      },
      {
        "date": "2025-11-07",
        "close": 495.0
      },
      {
        "date": "2025-11-10",
        "close": 504.18
      },
      {
        "date": "2025-11-11",
        "close": 506.86
      },
      {
        "date": "2025-11-12",
        "close": 509.32
      },
      {
        "date": "2025-11-13",
        "close": 501.47
      },
      {
        "date": "2025-11-14",
        "close": 508.36
      },
      {
        "date": "2025-11-17",
        "close": 505.67
      },
      {
        "date": "2025-11-18",
        "close": 491.97
      },
      {
        "date": "2025-11-19",
        "close": 485.3
      },
      {
        "date": "2025-11-20",
        "close": 477.52
      },
      {
        "date": "2025-11-21",
        "close": 471.21
      },
      {
        "date": "2025-11-24",
        "close": 473.09
      },
      {
        "date": "2025-11-25",
        "close": 476.08
      },
      {
        "date": "2025-11-26",
        "close": 484.59
      },
      {
        "date": "2025-11-28",
        "close": 491.1
      },
      {
        "date": "2025-12-01",
        "close": 485.83
      },
      {
        "date": "2025-12-02",
        "close": 489.09
      },
      {
        "date": "2025-12-03",
        "close": 476.82
      },
      {
        "date": "2025-12-04",
        "close": 479.93
      },
      {
        "date": "2025-12-05",
        "close": 482.25
      },
      {
        "date": "2025-12-08",
        "close": 490.11
      },
      {
        "date": "2025-12-09",
        "close": 491.11
      },
      {
        "date": "2025-12-10",
        "close": 477.65
      },
      {
        "date": "2025-12-11",
        "close": 482.56
      },
      {
        "date": "2025-12-12",
        "close": 477.62
      },
      {
        "date": "2025-12-15",
        "close": 473.91
      },
      {
        "date": "2025-12-16",
        "close": 475.48
      },
      {
        "date": "2025-12-17",
        "close": 475.21
      },
      {
        "date": "2025-12-18",
        "close": 483.07
      },
      {
        "date": "2025-12-19",
        "close": 485.01
      },
      {
        "date": "2025-12-22",
        "close": 484.01
      },
      {
        "date": "2025-12-23",
        "close": 485.94
      },
      {
        "date": "2025-12-24",
        "close": 487.11
      },
      {
        "date": "2025-12-26",
        "close": 486.8
      },
      {
        "date": "2025-12-29",
        "close": 486.19
      },
      {
        "date": "2025-12-30",
        "close": 486.57
      },
      {
        "date": "2025-12-31",
        "close": 482.71
      },
      {
        "date": "2026-01-02",
        "close": 472.03
      },
      {
        "date": "2026-01-05",
        "close": 471.94
      },
      {
        "date": "2026-01-06",
        "close": 477.6
      },
      {
        "date": "2026-01-07",
        "close": 482.56
      },
      {
        "date": "2026-01-08",
        "close": 477.2
      },
      {
        "date": "2026-01-09",
        "close": 478.37
      },
      {
        "date": "2026-01-12",
        "close": 476.27
      },
      {
        "date": "2026-01-13",
        "close": 469.76
      },
      {
        "date": "2026-01-14",
        "close": 458.47
      },
      {
        "date": "2026-01-15",
        "close": 455.75
      },
      {
        "date": "2026-01-16",
        "close": 458.95
      },
      {
        "date": "2026-01-20",
        "close": 453.61
      },
      {
        "date": "2026-01-21",
        "close": 443.2
      },
      {
        "date": "2026-01-22",
        "close": 450.23
      },
      {
        "date": "2026-01-23",
        "close": 465.04
      },
      {
        "date": "2026-01-26",
        "close": 469.37
      },
      {
        "date": "2026-01-27",
        "close": 479.67
      },
      {
        "date": "2026-01-28",
        "close": 480.72
      },
      {
        "date": "2026-01-30",
        "close": 429.38
      },
      {
        "date": "2026-02-02",
        "close": 422.46
      },
      {
        "date": "2026-02-03",
        "close": 410.3
      },
      {
        "date": "2026-02-04",
        "close": 413.28
      },
      {
        "date": "2026-02-06",
        "close": 400.23
      },
      {
        "date": "2026-02-09",
        "close": 412.69
      },
      {
        "date": "2026-02-10",
        "close": 412.36
      },
      {
        "date": "2026-02-11",
        "close": 403.46
      },
      {
        "date": "2026-02-12",
        "close": 400.93
      },
      {
        "date": "2026-02-13",
        "close": 400.41
      },
      {
        "date": "2026-02-17",
        "close": 395.95
      },
      {
        "date": "2026-02-18",
        "close": 398.69
      },
      {
        "date": "2026-02-19",
        "close": 398.46
      },
      {
        "date": "2026-02-20",
        "close": 397.23
      },
      {
        "date": "2026-02-23",
        "close": 384.47
      },
      {
        "date": "2026-02-24",
        "close": 389.0
      },
      {
        "date": "2026-02-25",
        "close": 400.6
      },
      {
        "date": "2026-02-26",
        "close": 401.72
      },
      {
        "date": "2026-02-27",
        "close": 392.74
      },
      {
        "date": "2026-03-02",
        "close": 398.55
      },
      {
        "date": "2026-03-03",
        "close": 403.93
      },
      {
        "date": "2026-03-04",
        "close": 405.2
      },
      {
        "date": "2026-03-05",
        "close": 410.68
      },
      {
        "date": "2026-03-06",
        "close": 408.96
      },
      {
        "date": "2026-03-09",
        "close": 409.41
      },
      {
        "date": "2026-03-10",
        "close": 405.76
      },
      {
        "date": "2026-03-11",
        "close": 404.88
      },
      {
        "date": "2026-03-12",
        "close": 401.86
      },
      {
        "date": "2026-03-13",
        "close": 395.55
      },
      {
        "date": "2026-03-16",
        "close": 399.95
      },
      {
        "date": "2026-03-17",
        "close": 399.41
      },
      {
        "date": "2026-03-18",
        "close": 391.79
      },
      {
        "date": "2026-03-19",
        "close": 389.02
      },
      {
        "date": "2026-03-20",
        "close": 381.87
      },
      {
        "date": "2026-03-23",
        "close": 383.0
      },
      {
        "date": "2026-03-24",
        "close": 372.74
      },
      {
        "date": "2026-03-25",
        "close": 371.04
      },
      {
        "date": "2026-03-26",
        "close": 365.97
      },
      {
        "date": "2026-03-27",
        "close": 356.77
      },
      {
        "date": "2026-03-30",
        "close": 358.96
      },
      {
        "date": "2026-03-31",
        "close": 370.17
      },
      {
        "date": "2026-04-01",
        "close": 369.37
      },
      {
        "date": "2026-04-02",
        "close": 373.46
      },
      {
        "date": "2026-04-06",
        "close": 372.88
      },
      {
        "date": "2026-04-07",
        "close": 372.29
      },
      {
        "date": "2026-04-08",
        "close": 374.33
      },
      {
        "date": "2026-04-09",
        "close": 373.07
      },
      {
        "date": "2026-04-10",
        "close": 370.87
      },
      {
        "date": "2026-04-13",
        "close": 384.37
      },
      {
        "date": "2026-04-14",
        "close": 393.11
      },
      {
        "date": "2026-04-16",
        "close": 420.26
      },
      {
        "date": "2026-04-17",
        "close": 422.79
      }
    ],
    "TSMC": [
      {
        "date": "2023-04-18",
        "close": 81.9397
      },
      {
        "date": "2023-04-19",
        "close": 81.0297
      },
      {
        "date": "2023-04-20",
        "close": 83.0897
      },
      {
        "date": "2023-04-21",
        "close": 79.1697
      },
      {
        "date": "2023-04-24",
        "close": 78.4397
      },
      {
        "date": "2023-04-25",
        "close": 76.0897
      },
      {
        "date": "2023-04-26",
        "close": 76.0497
      },
      {
        "date": "2023-04-27",
        "close": 77.4697
      },
      {
        "date": "2023-04-28",
        "close": 78.0997
      },
      {
        "date": "2023-05-01",
        "close": 77.7797
      },
      {
        "date": "2023-05-02",
        "close": 76.7597
      },
      {
        "date": "2023-05-03",
        "close": 76.4997
      },
      {
        "date": "2023-05-04",
        "close": 77.2897
      },
      {
        "date": "2023-05-05",
        "close": 78.7697
      },
      {
        "date": "2023-05-08",
        "close": 79.3397
      },
      {
        "date": "2023-05-09",
        "close": 78.8597
      },
      {
        "date": "2023-05-10",
        "close": 78.6997
      },
      {
        "date": "2023-05-11",
        "close": 77.2297
      },
      {
        "date": "2023-05-12",
        "close": 77.2297
      },
      {
        "date": "2023-05-15",
        "close": 79.4597
      },
      {
        "date": "2023-05-16",
        "close": 79.6797
      },
      {
        "date": "2023-05-17",
        "close": 84.6797
      },
      {
        "date": "2023-05-18",
        "close": 86.4497
      },
      {
        "date": "2023-05-19",
        "close": 86.3797
      },
      {
        "date": "2023-05-22",
        "close": 85.5197
      },
      {
        "date": "2023-05-23",
        "close": 84.2397
      },
      {
        "date": "2023-05-24",
        "close": 83.9297
      },
      {
        "date": "2023-05-26",
        "close": 97.0097
      },
      {
        "date": "2023-05-30",
        "close": 95.7797
      },
      {
        "date": "2023-05-31",
        "close": 92.3897
      },
      {
        "date": "2023-06-01",
        "close": 92.6397
      },
      {
        "date": "2023-06-02",
        "close": 92.7397
      },
      {
        "date": "2023-06-05",
        "close": 91.8497
      },
      {
        "date": "2023-06-06",
        "close": 93.6197
      },
      {
        "date": "2023-06-07",
        "close": 94.0897
      },
      {
        "date": "2023-06-08",
        "close": 93.7397
      },
      {
        "date": "2023-06-09",
        "close": 96.5997
      },
      {
        "date": "2023-06-12",
        "close": 100.8597
      },
      {
        "date": "2023-06-13",
        "close": 100.5997
      },
      {
        "date": "2023-06-14",
        "close": 101.2097
      },
      {
        "date": "2023-06-15",
        "close": 99.3394
      },
      {
        "date": "2023-06-16",
        "close": 98.7294
      },
      {
        "date": "2023-06-20",
        "close": 98.1394
      },
      {
        "date": "2023-06-21",
        "close": 95.7994
      },
      {
        "date": "2023-06-22",
        "close": 97.2894
      },
      {
        "date": "2023-06-23",
        "close": 96.0694
      },
      {
        "date": "2023-06-26",
        "close": 94.2694
      },
      {
        "date": "2023-06-27",
        "close": 96.2394
      },
      {
        "date": "2023-06-28",
        "close": 95.0794
      },
      {
        "date": "2023-06-29",
        "close": 94.7994
      },
      {
        "date": "2023-06-30",
        "close": 95.0794
      },
      {
        "date": "2023-07-03",
        "close": 97.3094
      },
      {
        "date": "2023-07-05",
        "close": 95.1494
      },
      {
        "date": "2023-07-06",
        "close": 93.5694
      },
      {
        "date": "2023-07-07",
        "close": 94.3894
      },
      {
        "date": "2023-07-10",
        "close": 93.9294
      },
      {
        "date": "2023-07-11",
        "close": 95.4194
      },
      {
        "date": "2023-07-12",
        "close": 98.0594
      },
      {
        "date": "2023-07-13",
        "close": 99.7294
      },
      {
        "date": "2023-07-14",
        "close": 99.2994
      },
      {
        "date": "2023-07-17",
        "close": 98.9494
      },
      {
        "date": "2023-07-18",
        "close": 97.3094
      },
      {
        "date": "2023-07-19",
        "close": 97.2194
      },
      {
        "date": "2023-07-20",
        "close": 92.0194
      },
      {
        "date": "2023-07-21",
        "close": 91.4094
      },
      {
        "date": "2023-07-24",
        "close": 92.4094
      },
      {
        "date": "2023-07-25",
        "close": 94.4794
      },
      {
        "date": "2023-07-26",
        "close": 93.5694
      },
      {
        "date": "2023-07-27",
        "close": 93.5094
      },
      {
        "date": "2023-07-28",
        "close": 95.0194
      },
      {
        "date": "2023-07-31",
        "close": 93.3094
      },
      {
        "date": "2023-08-01",
        "close": 92.5594
      },
      {
        "date": "2023-08-02",
        "close": 89.8594
      },
      {
        "date": "2023-08-03",
        "close": 89.1394
      },
      {
        "date": "2023-08-04",
        "close": 90.3194
      },
      {
        "date": "2023-08-07",
        "close": 90.5094
      },
      {
        "date": "2023-08-08",
        "close": 88.6494
      },
      {
        "date": "2023-08-09",
        "close": 88.1394
      },
      {
        "date": "2023-08-10",
        "close": 88.9594
      },
      {
        "date": "2023-08-11",
        "close": 86.1494
      },
      {
        "date": "2023-08-14",
        "close": 87.2294
      },
      {
        "date": "2023-08-15",
        "close": 85.8394
      },
      {
        "date": "2023-08-16",
        "close": 85.9394
      },
      {
        "date": "2023-08-17",
        "close": 85.7994
      },
      {
        "date": "2023-08-18",
        "close": 85.2594
      },
      {
        "date": "2023-08-21",
        "close": 86.7194
      },
      {
        "date": "2023-08-22",
        "close": 86.3994
      },
      {
        "date": "2023-08-23",
        "close": 88.3794
      },
      {
        "date": "2023-08-24",
        "close": 86.6894
      },
      {
        "date": "2023-08-25",
        "close": 87.2594
      },
      {
        "date": "2023-08-28",
        "close": 88.1594
      },
      {
        "date": "2023-08-29",
        "close": 89.2394
      },
      {
        "date": "2023-08-30",
        "close": 88.9394
      },
      {
        "date": "2023-08-31",
        "close": 87.7294
      },
      {
        "date": "2023-09-01",
        "close": 87.3494
      },
      {
        "date": "2023-09-05",
        "close": 88.7594
      },
      {
        "date": "2023-09-06",
        "close": 86.4194
      },
      {
        "date": "2023-09-07",
        "close": 84.2094
      },
      {
        "date": "2023-09-08",
        "close": 83.7994
      },
      {
        "date": "2023-09-11",
        "close": 83.7594
      },
      {
        "date": "2023-09-12",
        "close": 84.6394
      },
      {
        "date": "2023-09-13",
        "close": 85.3794
      },
      {
        "date": "2023-09-14",
        "close": 86.0157
      },
      {
        "date": "2023-09-15",
        "close": 83.7957
      },
      {
        "date": "2023-09-18",
        "close": 83.3757
      },
      {
        "date": "2023-09-19",
        "close": 82.7157
      },
      {
        "date": "2023-09-20",
        "close": 81.8357
      },
      {
        "date": "2023-09-21",
        "close": 79.9057
      },
      {
        "date": "2023-09-22",
        "close": 80.1857
      },
      {
        "date": "2023-09-25",
        "close": 80.7857
      },
      {
        "date": "2023-09-26",
        "close": 78.8357
      },
      {
        "date": "2023-09-27",
        "close": 79.9857
      },
      {
        "date": "2023-09-28",
        "close": 80.9557
      },
      {
        "date": "2023-09-29",
        "close": 81.4457
      },
      {
        "date": "2023-10-02",
        "close": 82.1957
      },
      {
        "date": "2023-10-03",
        "close": 79.9557
      },
      {
        "date": "2023-10-04",
        "close": 81.2157
      },
      {
        "date": "2023-10-05",
        "close": 81.5757
      },
      {
        "date": "2023-10-06",
        "close": 83.8357
      },
      {
        "date": "2023-10-09",
        "close": 83.5357
      },
      {
        "date": "2023-10-10",
        "close": 85.1557
      },
      {
        "date": "2023-10-11",
        "close": 86.5457
      },
      {
        "date": "2023-10-12",
        "close": 86.9657
      },
      {
        "date": "2023-10-13",
        "close": 85.0057
      },
      {
        "date": "2023-10-16",
        "close": 85.7657
      },
      {
        "date": "2023-10-17",
        "close": 85.5457
      },
      {
        "date": "2023-10-18",
        "close": 84.1457
      },
      {
        "date": "2023-10-19",
        "close": 87.4557
      },
      {
        "date": "2023-10-20",
        "close": 85.8557
      },
      {
        "date": "2023-10-23",
        "close": 85.6557
      },
      {
        "date": "2023-10-24",
        "close": 86.1857
      },
      {
        "date": "2023-10-25",
        "close": 82.1857
      },
      {
        "date": "2023-10-26",
        "close": 81.9957
      },
      {
        "date": "2023-10-27",
        "close": 80.5357
      },
      {
        "date": "2023-10-30",
        "close": 80.6057
      },
      {
        "date": "2023-10-31",
        "close": 80.8557
      },
      {
        "date": "2023-11-01",
        "close": 82.3457
      },
      {
        "date": "2023-11-02",
        "close": 85.0257
      },
      {
        "date": "2023-11-03",
        "close": 86.3357
      },
      {
        "date": "2023-11-06",
        "close": 87.1457
      },
      {
        "date": "2023-11-07",
        "close": 86.9557
      },
      {
        "date": "2023-11-08",
        "close": 86.5457
      },
      {
        "date": "2023-11-09",
        "close": 86.1657
      },
      {
        "date": "2023-11-10",
        "close": 91.9857
      },
      {
        "date": "2023-11-13",
        "close": 90.9657
      },
      {
        "date": "2023-11-14",
        "close": 93.4557
      },
      {
        "date": "2023-11-15",
        "close": 93.3457
      },
      {
        "date": "2023-11-16",
        "close": 93.0857
      },
      {
        "date": "2023-11-17",
        "close": 94.1257
      },
      {
        "date": "2023-11-20",
        "close": 94.5057
      },
      {
        "date": "2023-11-21",
        "close": 92.9557
      },
      {
        "date": "2023-11-22",
        "close": 93.1957
      },
      {
        "date": "2023-11-24",
        "close": 92.3757
      },
      {
        "date": "2023-11-27",
        "close": 91.7557
      },
      {
        "date": "2023-11-28",
        "close": 92.5257
      },
      {
        "date": "2023-11-29",
        "close": 93.4257
      },
      {
        "date": "2023-11-30",
        "close": 91.8557
      },
      {
        "date": "2023-12-01",
        "close": 93.0957
      },
      {
        "date": "2023-12-04",
        "close": 91.5557
      },
      {
        "date": "2023-12-05",
        "close": 91.2357
      },
      {
        "date": "2023-12-06",
        "close": 92.3957
      },
      {
        "date": "2023-12-07",
        "close": 93.8357
      },
      {
        "date": "2023-12-08",
        "close": 94.8957
      },
      {
        "date": "2023-12-11",
        "close": 95.4957
      },
      {
        "date": "2023-12-12",
        "close": 96.1457
      },
      {
        "date": "2023-12-13",
        "close": 96.6657
      },
      {
        "date": "2023-12-14",
        "close": 98.3739
      },
      {
        "date": "2023-12-15",
        "close": 97.4639
      },
      {
        "date": "2023-12-18",
        "close": 97.8539
      },
      {
        "date": "2023-12-19",
        "close": 98.7939
      },
      {
        "date": "2023-12-20",
        "close": 94.9639
      },
      {
        "date": "2023-12-21",
        "close": 97.4739
      },
      {
        "date": "2023-12-22",
        "close": 98.0739
      },
      {
        "date": "2023-12-26",
        "close": 99.3739
      },
      {
        "date": "2023-12-27",
        "close": 99.5739
      },
      {
        "date": "2023-12-28",
        "close": 99.6239
      },
      {
        "date": "2023-12-29",
        "close": 98.9239
      },
      {
        "date": "2024-01-02",
        "close": 96.4539
      },
      {
        "date": "2024-01-03",
        "close": 95.0939
      },
      {
        "date": "2024-01-04",
        "close": 94.0539
      },
      {
        "date": "2024-01-05",
        "close": 94.5339
      },
      {
        "date": "2024-01-08",
        "close": 97.1639
      },
      {
        "date": "2024-01-09",
        "close": 96.8139
      },
      {
        "date": "2024-01-10",
        "close": 95.7239
      },
      {
        "date": "2024-01-11",
        "close": 96.1439
      },
      {
        "date": "2024-01-12",
        "close": 96.1639
      },
      {
        "date": "2024-01-16",
        "close": 96.5939
      },
      {
        "date": "2024-01-17",
        "close": 97.8739
      },
      {
        "date": "2024-01-19",
        "close": 109.1239
      },
      {
        "date": "2024-01-22",
        "close": 107.9539
      },
      {
        "date": "2024-01-23",
        "close": 109.0539
      },
      {
        "date": "2024-01-24",
        "close": 111.4439
      },
      {
        "date": "2024-01-25",
        "close": 111.4839
      },
      {
        "date": "2024-01-26",
        "close": 112.1839
      },
      {
        "date": "2024-01-29",
        "close": 111.9039
      },
      {
        "date": "2024-01-30",
        "close": 110.9839
      },
      {
        "date": "2024-01-31",
        "close": 107.8839
      },
      {
        "date": "2024-02-01",
        "close": 108.3139
      },
      {
        "date": "2024-02-02",
        "close": 110.6739
      },
      {
        "date": "2024-02-05",
        "close": 113.7139
      },
      {
        "date": "2024-02-06",
        "close": 114.3039
      },
      {
        "date": "2024-02-07",
        "close": 119.9039
      },
      {
        "date": "2024-02-08",
        "close": 128.6539
      },
      {
        "date": "2024-02-09",
        "close": 128.0339
      },
      {
        "date": "2024-02-12",
        "close": 125.3839
      },
      {
        "date": "2024-02-13",
        "close": 122.4739
      },
      {
        "date": "2024-02-14",
        "close": 124.1939
      },
      {
        "date": "2024-02-15",
        "close": 123.9539
      },
      {
        "date": "2024-02-16",
        "close": 121.6139
      },
      {
        "date": "2024-02-20",
        "close": 120.2539
      },
      {
        "date": "2024-02-21",
        "close": 120.2639
      },
      {
        "date": "2024-02-22",
        "close": 123.9939
      },
      {
        "date": "2024-02-23",
        "close": 124.4539
      },
      {
        "date": "2024-02-26",
        "close": 125.5639
      },
      {
        "date": "2024-02-27",
        "close": 123.5139
      },
      {
        "date": "2024-02-28",
        "close": 122.3039
      },
      {
        "date": "2024-02-29",
        "close": 123.5939
      },
      {
        "date": "2024-03-01",
        "close": 128.8239
      },
      {
        "date": "2024-03-04",
        "close": 133.1839
      },
      {
        "date": "2024-03-05",
        "close": 129.8939
      },
      {
        "date": "2024-03-06",
        "close": 136.4939
      },
      {
        "date": "2024-03-07",
        "close": 144.1239
      },
      {
        "date": "2024-03-08",
        "close": 141.2939
      },
      {
        "date": "2024-03-11",
        "close": 133.9439
      },
      {
        "date": "2024-03-12",
        "close": 139.3239
      },
      {
        "date": "2024-03-13",
        "close": 137.0639
      },
      {
        "date": "2024-03-14",
        "close": 134.5439
      },
      {
        "date": "2024-03-15",
        "close": 131.9039
      },
      {
        "date": "2024-03-18",
        "close": 132.0012
      },
      {
        "date": "2024-03-19",
        "close": 130.2312
      },
      {
        "date": "2024-03-20",
        "close": 132.1112
      },
      {
        "date": "2024-03-21",
        "close": 134.8112
      },
      {
        "date": "2024-03-22",
        "close": 135.9012
      },
      {
        "date": "2024-03-25",
        "close": 135.5912
      },
      {
        "date": "2024-03-26",
        "close": 134.2012
      },
      {
        "date": "2024-03-27",
        "close": 132.0512
      },
      {
        "date": "2024-03-28",
        "close": 131.4112
      },
      {
        "date": "2024-04-01",
        "close": 136.8512
      },
      {
        "date": "2024-04-02",
        "close": 135.5812
      },
      {
        "date": "2024-04-03",
        "close": 137.3612
      },
      {
        "date": "2024-04-04",
        "close": 135.0212
      },
      {
        "date": "2024-04-05",
        "close": 136.7212
      },
      {
        "date": "2024-04-08",
        "close": 138.1512
      },
      {
        "date": "2024-04-09",
        "close": 140.7612
      },
      {
        "date": "2024-04-10",
        "close": 141.5812
      },
      {
        "date": "2024-04-11",
        "close": 142.5612
      },
      {
        "date": "2024-04-12",
        "close": 137.8812
      },
      {
        "date": "2024-04-15",
        "close": 135.5012
      },
      {
        "date": "2024-04-16",
        "close": 135.1612
      },
      {
        "date": "2024-04-17",
        "close": 134.3912
      },
      {
        "date": "2024-04-18",
        "close": 127.6312
      },
      {
        "date": "2024-04-19",
        "close": 123.0612
      },
      {
        "date": "2024-04-22",
        "close": 125.1112
      },
      {
        "date": "2024-04-23",
        "close": 128.7912
      },
      {
        "date": "2024-04-24",
        "close": 128.3312
      },
      {
        "date": "2024-04-25",
        "close": 131.9412
      },
      {
        "date": "2024-04-26",
        "close": 133.6612
      },
      {
        "date": "2024-04-29",
        "close": 133.8612
      },
      {
        "date": "2024-04-30",
        "close": 132.7012
      },
      {
        "date": "2024-05-01",
        "close": 130.3012
      },
      {
        "date": "2024-05-02",
        "close": 131.5912
      },
      {
        "date": "2024-05-03",
        "close": 136.9212
      },
      {
        "date": "2024-05-06",
        "close": 138.1912
      },
      {
        "date": "2024-05-07",
        "close": 136.4712
      },
      {
        "date": "2024-05-08",
        "close": 138.9612
      },
      {
        "date": "2024-05-09",
        "close": 138.1512
      },
      {
        "date": "2024-05-10",
        "close": 144.6212
      },
      {
        "date": "2024-05-13",
        "close": 141.7712
      },
      {
        "date": "2024-05-14",
        "close": 147.3112
      },
      {
        "date": "2024-05-15",
        "close": 150.9412
      },
      {
        "date": "2024-05-16",
        "close": 147.5912
      },
      {
        "date": "2024-05-17",
        "close": 147.0412
      },
      {
        "date": "2024-05-20",
        "close": 148.9112
      },
      {
        "date": "2024-05-21",
        "close": 149.0312
      },
      {
        "date": "2024-05-22",
        "close": 151.5112
      },
      {
        "date": "2024-05-23",
        "close": 152.4512
      },
      {
        "date": "2024-05-24",
        "close": 155.3612
      },
      {
        "date": "2024-05-28",
        "close": 154.7712
      },
      {
        "date": "2024-05-29",
        "close": 149.7012
      },
      {
        "date": "2024-05-30",
        "close": 148.3212
      },
      {
        "date": "2024-05-31",
        "close": 146.4012
      },
      {
        "date": "2024-06-03",
        "close": 150.3112
      },
      {
        "date": "2024-06-04",
        "close": 147.8312
      },
      {
        "date": "2024-06-05",
        "close": 158.2812
      },
      {
        "date": "2024-06-06",
        "close": 157.4312
      },
      {
        "date": "2024-06-07",
        "close": 159.7512
      },
      {
        "date": "2024-06-10",
        "close": 163.5212
      },
      {
        "date": "2024-06-11",
        "close": 161.0712
      },
      {
        "date": "2024-06-12",
        "close": 168.3412
      },
      {
        "date": "2024-06-13",
        "close": 168.712
      },
      {
        "date": "2024-06-14",
        "close": 168.312
      },
      {
        "date": "2024-06-17",
        "close": 173.042
      },
      {
        "date": "2024-06-18",
        "close": 175.492
      },
      {
        "date": "2024-06-20",
        "close": 171.182
      },
      {
        "date": "2024-06-21",
        "close": 169.762
      },
      {
        "date": "2024-06-24",
        "close": 163.612
      },
      {
        "date": "2024-06-25",
        "close": 168.402
      },
      {
        "date": "2024-06-26",
        "close": 167.872
      },
      {
        "date": "2024-06-27",
        "close": 167.432
      },
      {
        "date": "2024-06-28",
        "close": 169.612
      },
      {
        "date": "2024-07-01",
        "close": 168.132
      },
      {
        "date": "2024-07-02",
        "close": 171.502
      },
      {
        "date": "2024-07-03",
        "close": 178.292
      },
      {
        "date": "2024-07-05",
        "close": 179.792
      },
      {
        "date": "2024-07-08",
        "close": 182.432
      },
      {
        "date": "2024-07-09",
        "close": 180.322
      },
      {
        "date": "2024-07-10",
        "close": 186.852
      },
      {
        "date": "2024-07-11",
        "close": 180.302
      },
      {
        "date": "2024-07-12",
        "close": 183.152
      },
      {
        "date": "2024-07-15",
        "close": 181.022
      },
      {
        "date": "2024-07-16",
        "close": 181.842
      },
      {
        "date": "2024-07-18",
        "close": 167.672
      },
      {
        "date": "2024-07-19",
        "close": 161.572
      },
      {
        "date": "2024-07-22",
        "close": 165.152
      },
      {
        "date": "2024-07-23",
        "close": 165.622
      },
      {
        "date": "2024-07-24",
        "close": 155.602
      },
      {
        "date": "2024-07-25",
        "close": 156.082
      },
      {
        "date": "2024-07-26",
        "close": 157.742
      },
      {
        "date": "2024-07-29",
        "close": 155.812
      },
      {
        "date": "2024-07-30",
        "close": 150.342
      },
      {
        "date": "2024-07-31",
        "close": 161.602
      },
      {
        "date": "2024-08-01",
        "close": 153.982
      },
      {
        "date": "2024-08-02",
        "close": 145.662
      },
      {
        "date": "2024-08-05",
        "close": 143.752
      },
      {
        "date": "2024-08-06",
        "close": 151.192
      },
      {
        "date": "2024-08-07",
        "close": 150.842
      },
      {
        "date": "2024-08-08",
        "close": 160.352
      },
      {
        "date": "2024-08-09",
        "close": 162.922
      },
      {
        "date": "2024-08-12",
        "close": 163.432
      },
      {
        "date": "2024-08-13",
        "close": 168.142
      },
      {
        "date": "2024-08-14",
        "close": 165.772
      },
      {
        "date": "2024-08-15",
        "close": 169.762
      },
      {
        "date": "2024-08-16",
        "close": 170.342
      },
      {
        "date": "2024-08-19",
        "close": 171.252
      },
      {
        "date": "2024-08-20",
        "close": 167.842
      },
      {
        "date": "2024-08-21",
        "close": 167.242
      },
      {
        "date": "2024-08-22",
        "close": 162.242
      },
      {
        "date": "2024-08-23",
        "close": 167.082
      },
      {
        "date": "2024-08-26",
        "close": 164.872
      },
      {
        "date": "2024-08-27",
        "close": 166.352
      },
      {
        "date": "2024-08-28",
        "close": 165.002
      },
      {
        "date": "2024-08-29",
        "close": 164.952
      },
      {
        "date": "2024-08-30",
        "close": 167.502
      },
      {
        "date": "2024-09-03",
        "close": 156.292
      },
      {
        "date": "2024-09-04",
        "close": 156.672
      },
      {
        "date": "2024-09-05",
        "close": 159.502
      },
      {
        "date": "2024-09-06",
        "close": 152.622
      },
      {
        "date": "2024-09-09",
        "close": 158.582
      },
      {
        "date": "2024-09-10",
        "close": 158.232
      },
      {
        "date": "2024-09-11",
        "close": 166.032
      },
      {
        "date": "2024-09-12",
        "close": 167.7265
      },
      {
        "date": "2024-09-13",
        "close": 168.7965
      },
      {
        "date": "2024-09-16",
        "close": 165.3765
      },
      {
        "date": "2024-09-17",
        "close": 163.6465
      },
      {
        "date": "2024-09-18",
        "close": 163.5765
      },
      {
        "date": "2024-09-19",
        "close": 172.5165
      },
      {
        "date": "2024-09-20",
        "close": 170.3765
      },
      {
        "date": "2024-09-23",
        "close": 171.0565
      },
      {
        "date": "2024-09-24",
        "close": 178.2665
      },
      {
        "date": "2024-09-25",
        "close": 178.6465
      },
      {
        "date": "2024-09-26",
        "close": 183.1265
      },
      {
        "date": "2024-09-27",
        "close": 174.2665
      },
      {
        "date": "2024-09-30",
        "close": 169.9665
      },
      {
        "date": "2024-10-01",
        "close": 168.3665
      },
      {
        "date": "2024-10-02",
        "close": 172.0965
      },
      {
        "date": "2024-10-03",
        "close": 175.7765
      },
      {
        "date": "2024-10-04",
        "close": 177.4565
      },
      {
        "date": "2024-10-07",
        "close": 180.8065
      },
      {
        "date": "2024-10-08",
        "close": 182.3465
      },
      {
        "date": "2024-10-09",
        "close": 183.4365
      },
      {
        "date": "2024-10-10",
        "close": 182.0765
      },
      {
        "date": "2024-10-11",
        "close": 187.1065
      },
      {
        "date": "2024-10-14",
        "close": 188.5065
      },
      {
        "date": "2024-10-15",
        "close": 183.4265
      },
      {
        "date": "2024-10-16",
        "close": 183.7765
      },
      {
        "date": "2024-10-18",
        "close": 197.0765
      },
      {
        "date": "2024-10-21",
        "close": 198.2465
      },
      {
        "date": "2024-10-22",
        "close": 194.7765
      },
      {
        "date": "2024-10-23",
        "close": 197.1565
      },
      {
        "date": "2024-10-24",
        "close": 194.2265
      },
      {
        "date": "2024-10-25",
        "close": 199.7365
      },
      {
        "date": "2024-10-28",
        "close": 190.9765
      },
      {
        "date": "2024-10-29",
        "close": 193.2365
      },
      {
        "date": "2024-10-30",
        "close": 190.7765
      },
      {
        "date": "2024-10-31",
        "close": 186.8365
      },
      {
        "date": "2024-11-01",
        "close": 189.2465
      },
      {
        "date": "2024-11-04",
        "close": 187.8565
      },
      {
        "date": "2024-11-05",
        "close": 192.0565
      },
      {
        "date": "2024-11-06",
        "close": 189.5165
      },
      {
        "date": "2024-11-07",
        "close": 197.4865
      },
      {
        "date": "2024-11-08",
        "close": 197.4965
      },
      {
        "date": "2024-11-11",
        "close": 190.3465
      },
      {
        "date": "2024-11-12",
        "close": 188.0665
      },
      {
        "date": "2024-11-13",
        "close": 182.9565
      },
      {
        "date": "2024-11-14",
        "close": 184.7965
      },
      {
        "date": "2024-11-15",
        "close": 182.3065
      },
      {
        "date": "2024-11-18",
        "close": 183.7765
      },
      {
        "date": "2024-11-19",
        "close": 185.9665
      },
      {
        "date": "2024-11-20",
        "close": 184.6565
      },
      {
        "date": "2024-11-21",
        "close": 187.5365
      },
      {
        "date": "2024-11-22",
        "close": 186.3765
      },
      {
        "date": "2024-11-25",
        "close": 181.3765
      },
      {
        "date": "2024-11-26",
        "close": 180.1365
      },
      {
        "date": "2024-11-27",
        "close": 177.4865
      },
      {
        "date": "2024-11-29",
        "close": 180.9565
      },
      {
        "date": "2024-12-02",
        "close": 190.6965
      },
      {
        "date": "2024-12-03",
        "close": 195.1865
      },
      {
        "date": "2024-12-04",
        "close": 196.9865
      },
      {
        "date": "2024-12-05",
        "close": 200.5965
      },
      {
        "date": "2024-12-06",
        "close": 199.3165
      },
      {
        "date": "2024-12-09",
        "close": 195.4665
      },
      {
        "date": "2024-12-10",
        "close": 188.2365
      },
      {
        "date": "2024-12-11",
        "close": 190.8965
      },
      {
        "date": "2024-12-12",
        "close": 188.2436
      },
      {
        "date": "2024-12-13",
        "close": 197.7736
      },
      {
        "date": "2024-12-16",
        "close": 199.0036
      },
      {
        "date": "2024-12-17",
        "close": 197.4436
      },
      {
        "date": "2024-12-18",
        "close": 192.3436
      },
      {
        "date": "2024-12-19",
        "close": 191.4236
      },
      {
        "date": "2024-12-20",
        "close": 193.9936
      },
      {
        "date": "2024-12-23",
        "close": 204.1436
      },
      {
        "date": "2024-12-24",
        "close": 203.1136
      },
      {
        "date": "2024-12-26",
        "close": 199.8436
      },
      {
        "date": "2024-12-27",
        "close": 198.4136
      },
      {
        "date": "2024-12-30",
        "close": 197.1736
      },
      {
        "date": "2024-12-31",
        "close": 194.2736
      },
      {
        "date": "2025-01-02",
        "close": 198.3636
      },
      {
        "date": "2025-01-03",
        "close": 205.3936
      },
      {
        "date": "2025-01-06",
        "close": 216.7936
      },
      {
        "date": "2025-01-07",
        "close": 208.2036
      },
      {
        "date": "2025-01-08",
        "close": 203.9036
      },
      {
        "date": "2025-01-10",
        "close": 205.1536
      },
      {
        "date": "2025-01-13",
        "close": 198.1436
      },
      {
        "date": "2025-01-14",
        "close": 198.2336
      },
      {
        "date": "2025-01-15",
        "close": 203.5836
      },
      {
        "date": "2025-01-16",
        "close": 211.5736
      },
      {
        "date": "2025-01-17",
        "close": 208.2836
      },
      {
        "date": "2025-01-21",
        "close": 215.4836
      },
      {
        "date": "2025-01-22",
        "close": 219.9836
      },
      {
        "date": "2025-01-23",
        "close": 221.4036
      },
      {
        "date": "2025-01-24",
        "close": 218.6636
      },
      {
        "date": "2025-01-28",
        "close": 199.1836
      },
      {
        "date": "2025-01-29",
        "close": 199.1136
      },
      {
        "date": "2025-01-30",
        "close": 204.9336
      },
      {
        "date": "2025-01-31",
        "close": 206.1036
      },
      {
        "date": "2025-02-03",
        "close": 196.5836
      },
      {
        "date": "2025-02-04",
        "close": 200.8336
      },
      {
        "date": "2025-02-05",
        "close": 205.3536
      },
      {
        "date": "2025-02-06",
        "close": 207.2836
      },
      {
        "date": "2025-02-07",
        "close": 202.9036
      },
      {
        "date": "2025-02-10",
        "close": 204.7336
      },
      {
        "date": "2025-02-11",
        "close": 205.5236
      },
      {
        "date": "2025-02-12",
        "close": 203.1636
      },
      {
        "date": "2025-02-13",
        "close": 198.6136
      },
      {
        "date": "2025-02-14",
        "close": 200.6836
      },
      {
        "date": "2025-02-18",
        "close": 199.5236
      },
      {
        "date": "2025-02-19",
        "close": 197.7336
      },
      {
        "date": "2025-02-20",
        "close": 196.8836
      },
      {
        "date": "2025-02-21",
        "close": 195.0236
      },
      {
        "date": "2025-02-24",
        "close": 188.4336
      },
      {
        "date": "2025-02-25",
        "close": 186.1536
      },
      {
        "date": "2025-02-26",
        "close": 191.4036
      },
      {
        "date": "2025-02-27",
        "close": 177.8736
      },
      {
        "date": "2025-02-28",
        "close": 177.3136
      },
      {
        "date": "2025-03-03",
        "close": 169.7536
      },
      {
        "date": "2025-03-04",
        "close": 176.7836
      },
      {
        "date": "2025-03-05",
        "close": 181.0636
      },
      {
        "date": "2025-03-06",
        "close": 172.6336
      },
      {
        "date": "2025-03-07",
        "close": 173.8836
      },
      {
        "date": "2025-03-10",
        "close": 167.4336
      },
      {
        "date": "2025-03-11",
        "close": 167.7536
      },
      {
        "date": "2025-03-12",
        "close": 173.9536
      },
      {
        "date": "2025-03-13",
        "close": 168.3736
      },
      {
        "date": "2025-03-14",
        "close": 170.8736
      },
      {
        "date": "2025-03-17",
        "close": 173.0236
      },
      {
        "date": "2025-03-18",
        "close": 170.462
      },
      {
        "date": "2025-03-19",
        "close": 171.092
      },
      {
        "date": "2025-03-20",
        "close": 174.802
      },
      {
        "date": "2025-03-21",
        "close": 174.062
      },
      {
        "date": "2025-03-24",
        "close": 178.492
      },
      {
        "date": "2025-03-25",
        "close": 178.232
      },
      {
        "date": "2025-03-26",
        "close": 170.832
      },
      {
        "date": "2025-03-27",
        "close": 165.572
      },
      {
        "date": "2025-03-28",
        "close": 162.582
      },
      {
        "date": "2025-03-31",
        "close": 163.332
      },
      {
        "date": "2025-04-01",
        "close": 165.972
      },
      {
        "date": "2025-04-02",
        "close": 167.722
      },
      {
        "date": "2025-04-04",
        "close": 144.132
      },
      {
        "date": "2025-04-07",
        "close": 143.502
      },
      {
        "date": "2025-04-08",
        "close": 138.702
      },
      {
        "date": "2025-04-10",
        "close": 148.462
      },
      {
        "date": "2025-04-11",
        "close": 154.412
      },
      {
        "date": "2025-04-14",
        "close": 153.172
      },
      {
        "date": "2025-04-15",
        "close": 154.662
      },
      {
        "date": "2025-04-16",
        "close": 149.002
      },
      {
        "date": "2025-04-17",
        "close": 149.072
      },
      {
        "date": "2025-04-21",
        "close": 145.192
      },
      {
        "date": "2025-04-22",
        "close": 148.732
      },
      {
        "date": "2025-04-23",
        "close": 155.142
      },
      {
        "date": "2025-04-24",
        "close": 161.512
      },
      {
        "date": "2025-04-25",
        "close": 162.432
      },
      {
        "date": "2025-04-28",
        "close": 160.732
      },
      {
        "date": "2025-04-29",
        "close": 161.812
      },
      {
        "date": "2025-04-30",
        "close": 164.022
      },
      {
        "date": "2025-05-01",
        "close": 170.052
      },
      {
        "date": "2025-05-02",
        "close": 176.612
      },
      {
        "date": "2025-05-05",
        "close": 173.732
      },
      {
        "date": "2025-05-06",
        "close": 169.612
      },
      {
        "date": "2025-05-07",
        "close": 171.872
      },
      {
        "date": "2025-05-08",
        "close": 172.552
      },
      {
        "date": "2025-05-09",
        "close": 173.852
      },
      {
        "date": "2025-05-12",
        "close": 184.312
      },
      {
        "date": "2025-05-13",
        "close": 191.322
      },
      {
        "date": "2025-05-14",
        "close": 192.092
      },
      {
        "date": "2025-05-15",
        "close": 191.552
      },
      {
        "date": "2025-05-16",
        "close": 191.552
      },
      {
        "date": "2025-05-19",
        "close": 190.832
      },
      {
        "date": "2025-05-20",
        "close": 190.782
      },
      {
        "date": "2025-05-21",
        "close": 189.092
      },
      {
        "date": "2025-05-22",
        "close": 193.522
      },
      {
        "date": "2025-05-23",
        "close": 189.312
      },
      {
        "date": "2025-05-27",
        "close": 195.012
      },
      {
        "date": "2025-05-28",
        "close": 193.472
      },
      {
        "date": "2025-05-29",
        "close": 194.482
      },
      {
        "date": "2025-05-30",
        "close": 190.652
      },
      {
        "date": "2025-06-02",
        "close": 192.172
      },
      {
        "date": "2025-06-03",
        "close": 194.942
      },
      {
        "date": "2025-06-04",
        "close": 199.732
      },
      {
        "date": "2025-06-05",
        "close": 200.672
      },
      {
        "date": "2025-06-06",
        "close": 202.512
      },
      {
        "date": "2025-06-09",
        "close": 204.332
      },
      {
        "date": "2025-06-10",
        "close": 209.792
      },
      {
        "date": "2025-06-11",
        "close": 211.432
      },
      {
        "date": "2025-06-12",
        "close": 213.3561
      },
      {
        "date": "2025-06-13",
        "close": 209.0261
      },
      {
        "date": "2025-06-16",
        "close": 213.6061
      },
      {
        "date": "2025-06-17",
        "close": 211.8261
      },
      {
        "date": "2025-06-18",
        "close": 211.4261
      },
      {
        "date": "2025-06-20",
        "close": 207.4361
      },
      {
        "date": "2025-06-23",
        "close": 208.2461
      },
      {
        "date": "2025-06-24",
        "close": 218.0161
      },
      {
        "date": "2025-06-25",
        "close": 220.6661
      },
      {
        "date": "2025-06-26",
        "close": 221.9361
      },
      {
        "date": "2025-06-27",
        "close": 226.4961
      },
      {
        "date": "2025-06-30",
        "close": 224.4161
      },
      {
        "date": "2025-07-01",
        "close": 222.6061
      },
      {
        "date": "2025-07-02",
        "close": 231.5261
      },
      {
        "date": "2025-07-03",
        "close": 232.7261
      },
      {
        "date": "2025-07-07",
        "close": 227.0961
      },
      {
        "date": "2025-07-08",
        "close": 225.7861
      },
      {
        "date": "2025-07-09",
        "close": 229.7661
      },
      {
        "date": "2025-07-10",
        "close": 227.6861
      },
      {
        "date": "2025-07-11",
        "close": 228.3261
      },
      {
        "date": "2025-07-14",
        "close": 226.5961
      },
      {
        "date": "2025-07-15",
        "close": 234.8761
      },
      {
        "date": "2025-07-16",
        "close": 235.4861
      },
      {
        "date": "2025-07-17",
        "close": 243.5261
      },
      {
        "date": "2025-07-18",
        "close": 238.3261
      },
      {
        "date": "2025-07-21",
        "close": 236.7761
      },
      {
        "date": "2025-07-22",
        "close": 232.5261
      },
      {
        "date": "2025-07-23",
        "close": 238.2561
      },
      {
        "date": "2025-07-24",
        "close": 239.5261
      },
      {
        "date": "2025-07-25",
        "close": 243.5261
      },
      {
        "date": "2025-07-28",
        "close": 240.6761
      },
      {
        "date": "2025-07-29",
        "close": 239.2561
      },
      {
        "date": "2025-07-30",
        "close": 240.8361
      },
      {
        "date": "2025-07-31",
        "close": 239.5461
      },
      {
        "date": "2025-08-01",
        "close": 233.1361
      },
      {
        "date": "2025-08-04",
        "close": 236.9261
      },
      {
        "date": "2025-08-05",
        "close": 230.3961
      },
      {
        "date": "2025-08-06",
        "close": 229.2961
      },
      {
        "date": "2025-08-07",
        "close": 240.5461
      },
      {
        "date": "2025-08-08",
        "close": 239.7561
      },
      {
        "date": "2025-08-11",
        "close": 240.0161
      },
      {
        "date": "2025-08-12",
        "close": 242.2161
      },
      {
        "date": "2025-08-13",
        "close": 239.3661
      },
      {
        "date": "2025-08-14",
        "close": 238.9261
      },
      {
        "date": "2025-08-15",
        "close": 236.8061
      },
      {
        "date": "2025-08-18",
        "close": 239.3361
      },
      {
        "date": "2025-08-19",
        "close": 230.6261
      },
      {
        "date": "2025-08-20",
        "close": 226.5261
      },
      {
        "date": "2025-08-21",
        "close": 225.2561
      },
      {
        "date": "2025-08-22",
        "close": 230.9161
      },
      {
        "date": "2025-08-25",
        "close": 233.5161
      },
      {
        "date": "2025-08-26",
        "close": 236.6461
      },
      {
        "date": "2025-08-27",
        "close": 237.2161
      },
      {
        "date": "2025-08-28",
        "close": 236.1961
      },
      {
        "date": "2025-08-29",
        "close": 228.7961
      },
      {
        "date": "2025-09-02",
        "close": 226.3161
      },
      {
        "date": "2025-09-03",
        "close": 229.3161
      },
      {
        "date": "2025-09-04",
        "close": 233.1361
      },
      {
        "date": "2025-09-05",
        "close": 241.3361
      },
      {
        "date": "2025-09-08",
        "close": 245.1161
      },
      {
        "date": "2025-09-09",
        "close": 248.8461
      },
      {
        "date": "2025-09-10",
        "close": 258.3661
      },
      {
        "date": "2025-09-11",
        "close": 256.8361
      },
      {
        "date": "2025-09-12",
        "close": 257.2561
      },
      {
        "date": "2025-09-15",
        "close": 259.3061
      },
      {
        "date": "2025-09-16",
        "close": 260.636
      },
      {
        "date": "2025-09-17",
        "close": 261.366
      },
      {
        "date": "2025-09-18",
        "close": 267.216
      },
      {
        "date": "2025-09-19",
        "close": 263.446
      },
      {
        "date": "2025-09-22",
        "close": 271.206
      },
      {
        "date": "2025-09-23",
        "close": 281.286
      },
      {
        "date": "2025-09-24",
        "close": 279.286
      },
      {
        "date": "2025-09-25",
        "close": 275.236
      },
      {
        "date": "2025-09-26",
        "close": 271.936
      },
      {
        "date": "2025-09-29",
        "close": 271.806
      },
      {
        "date": "2025-09-30",
        "close": 277.866
      },
      {
        "date": "2025-10-01",
        "close": 287.046
      },
      {
        "date": "2025-10-02",
        "close": 286.686
      },
      {
        "date": "2025-10-03",
        "close": 290.766
      },
      {
        "date": "2025-10-06",
        "close": 300.976
      },
      {
        "date": "2025-10-07",
        "close": 292.606
      },
      {
        "date": "2025-10-08",
        "close": 303.096
      },
      {
        "date": "2025-10-09",
        "close": 298.456
      },
      {
        "date": "2025-10-10",
        "close": 279.236
      },
      {
        "date": "2025-10-14",
        "close": 294.516
      },
      {
        "date": "2025-10-15",
        "close": 303.286
      },
      {
        "date": "2025-10-16",
        "close": 298.416
      },
      {
        "date": "2025-10-17",
        "close": 293.656
      },
      {
        "date": "2025-10-20",
        "close": 296.276
      },
      {
        "date": "2025-10-21",
        "close": 293.086
      },
      {
        "date": "2025-10-22",
        "close": 287.456
      },
      {
        "date": "2025-10-23",
        "close": 289.306
      },
      {
        "date": "2025-10-24",
        "close": 293.536
      },
      {
        "date": "2025-10-27",
        "close": 296.826
      },
      {
        "date": "2025-10-28",
        "close": 300.106
      },
      {
        "date": "2025-10-29",
        "close": 303.666
      },
      {
        "date": "2025-10-30",
        "close": 301.796
      },
      {
        "date": "2025-10-31",
        "close": 299.006
      },
      {
        "date": "2025-11-03",
        "close": 303.436
      },
      {
        "date": "2025-11-04",
        "close": 292.626
      },
      {
        "date": "2025-11-05",
        "close": 292.216
      },
      {
        "date": "2025-11-06",
        "close": 287.816
      },
      {
        "date": "2025-11-07",
        "close": 285.076
      },
      {
        "date": "2025-11-10",
        "close": 293.846
      },
      {
        "date": "2025-11-11",
        "close": 289.746
      },
      {
        "date": "2025-11-12",
        "close": 289.196
      },
      {
        "date": "2025-11-13",
        "close": 280.776
      },
      {
        "date": "2025-11-14",
        "close": 283.396
      },
      {
        "date": "2025-11-17",
        "close": 280.586
      },
      {
        "date": "2025-11-18",
        "close": 276.486
      },
      {
        "date": "2025-11-19",
        "close": 280.946
      },
      {
        "date": "2025-11-20",
        "close": 276.076
      },
      {
        "date": "2025-11-21",
        "close": 273.636
      },
      {
        "date": "2025-11-24",
        "close": 283.216
      },
      {
        "date": "2025-11-25",
        "close": 283.256
      },
      {
        "date": "2025-11-26",
        "close": 288.536
      },
      {
        "date": "2025-11-28",
        "close": 290.086
      },
      {
        "date": "2025-12-01",
        "close": 286.256
      },
      {
        "date": "2025-12-02",
        "close": 290.666
      },
      {
        "date": "2025-12-03",
        "close": 294.026
      },
      {
        "date": "2025-12-04",
        "close": 291.506
      },
      {
        "date": "2025-12-05",
        "close": 293.296
      },
      {
        "date": "2025-12-08",
        "close": 300.446
      },
      {
        "date": "2025-12-09",
        "close": 301.986
      },
      {
        "date": "2025-12-10",
        "close": 308.716
      },
      {
        "date": "2025-12-11",
        "close": 304.0854
      },
      {
        "date": "2025-12-12",
        "close": 291.2754
      },
      {
        "date": "2025-12-15",
        "close": 286.9754
      },
      {
        "date": "2025-12-16",
        "close": 286.1054
      },
      {
        "date": "2025-12-17",
        "close": 276.1954
      },
      {
        "date": "2025-12-18",
        "close": 283.9154
      },
      {
        "date": "2025-12-19",
        "close": 288.1854
      },
      {
        "date": "2025-12-22",
        "close": 292.5154
      },
      {
        "date": "2025-12-23",
        "close": 296.1854
      },
      {
        "date": "2025-12-24",
        "close": 298.0354
      },
      {
        "date": "2025-12-26",
        "close": 302.0754
      },
      {
        "date": "2025-12-29",
        "close": 300.1554
      },
      {
        "date": "2025-12-30",
        "close": 298.8154
      },
      {
        "date": "2025-12-31",
        "close": 303.1254
      },
      {
        "date": "2026-01-02",
        "close": 318.8454
      },
      {
        "date": "2026-01-05",
        "close": 321.4854
      },
      {
        "date": "2026-01-06",
        "close": 326.6654
      },
      {
        "date": "2026-01-07",
        "close": 317.9154
      },
      {
        "date": "2026-01-08",
        "close": 317.2454
      },
      {
        "date": "2026-01-09",
        "close": 322.8654
      },
      {
        "date": "2026-01-12",
        "close": 331.0054
      },
      {
        "date": "2026-01-13",
        "close": 330.4454
      },
      {
        "date": "2026-01-14",
        "close": 326.3454
      },
      {
        "date": "2026-01-15",
        "close": 340.8754
      },
      {
        "date": "2026-01-16",
        "close": 341.6354
      },
      {
        "date": "2026-01-20",
        "close": 326.3954
      },
      {
        "date": "2026-01-21",
        "close": 325.3554
      },
      {
        "date": "2026-01-22",
        "close": 326.6054
      },
      {
        "date": "2026-01-23",
        "close": 334.1054
      },
      {
        "date": "2026-01-26",
        "close": 331.9454
      },
      {
        "date": "2026-01-27",
        "close": 337.5754
      },
      {
        "date": "2026-01-28",
        "close": 341.5354
      },
      {
        "date": "2026-01-29",
        "close": 338.7854
      },
      {
        "date": "2026-01-30",
        "close": 329.7954
      },
      {
        "date": "2026-02-02",
        "close": 340.5954
      },
      {
        "date": "2026-02-03",
        "close": 334.9854
      },
      {
        "date": "2026-02-04",
        "close": 324.9754
      },
      {
        "date": "2026-02-05",
        "close": 329.9654
      },
      {
        "date": "2026-02-06",
        "close": 348.0854
      },
      {
        "date": "2026-02-09",
        "close": 354.6454
      },
      {
        "date": "2026-02-10",
        "close": 361.1454
      },
      {
        "date": "2026-02-11",
        "close": 373.3254
      },
      {
        "date": "2026-02-12",
        "close": 367.3354
      },
      {
        "date": "2026-02-13",
        "close": 365.5954
      },
      {
        "date": "2026-02-17",
        "close": 363.4354
      },
      {
        "date": "2026-02-18",
        "close": 361.4954
      },
      {
        "date": "2026-02-19",
        "close": 359.6254
      },
      {
        "date": "2026-02-20",
        "close": 369.7754
      },
      {
        "date": "2026-02-23",
        "close": 369.2754
      },
      {
        "date": "2026-02-24",
        "close": 384.9854
      },
      {
        "date": "2026-02-25",
        "close": 386.9654
      },
      {
        "date": "2026-02-26",
        "close": 376.0454
      },
      {
        "date": "2026-02-27",
        "close": 373.8154
      },
      {
        "date": "2026-03-02",
        "close": 368.3454
      },
      {
        "date": "2026-03-03",
        "close": 352.3654
      },
      {
        "date": "2026-03-04",
        "close": 356.6754
      },
      {
        "date": "2026-03-05",
        "close": 353.0954
      },
      {
        "date": "2026-03-06",
        "close": 338.1254
      },
      {
        "date": "2026-03-09",
        "close": 347.9354
      },
      {
        "date": "2026-03-10",
        "close": 346.3254
      },
      {
        "date": "2026-03-11",
        "close": 353.7954
      },
      {
        "date": "2026-03-12",
        "close": 335.9454
      },
      {
        "date": "2026-03-13",
        "close": 337.5454
      },
      {
        "date": "2026-03-16",
        "close": 339.4654
      },
      {
        "date": "2026-03-17",
        "close": 345.98
      },
      {
        "date": "2026-03-18",
        "close": 339.57
      },
      {
        "date": "2026-03-19",
        "close": 338.79
      },
      {
        "date": "2026-03-20",
        "close": 329.24
      },
      {
        "date": "2026-03-23",
        "close": 338.45
      },
      {
        "date": "2026-03-24",
        "close": 343.25
      },
      {
        "date": "2026-03-25",
        "close": 347.75
      },
      {
        "date": "2026-03-26",
        "close": 326.11
      },
      {
        "date": "2026-03-27",
        "close": 326.74
      },
      {
        "date": "2026-03-30",
        "close": 316.5
      },
      {
        "date": "2026-03-31",
        "close": 337.95
      },
      {
        "date": "2026-04-01",
        "close": 341.49
      },
      {
        "date": "2026-04-02",
        "close": 339.04
      },
      {
        "date": "2026-04-06",
        "close": 341.76
      },
      {
        "date": "2026-04-07",
        "close": 345.32
      },
      {
        "date": "2026-04-08",
        "close": 365.9
      },
      {
        "date": "2026-04-09",
        "close": 365.49
      },
      {
        "date": "2026-04-10",
        "close": 370.6
      },
      {
        "date": "2026-04-13",
        "close": 369.57
      },
      {
        "date": "2026-04-14",
        "close": 379.89
      },
      {
        "date": "2026-04-15",
        "close": 375.1
      },
      {
        "date": "2026-04-16",
        "close": 363.35
      },
      {
        "date": "2026-04-17",
        "close": 370.5
      }
    ],
    "GOOGL": [
      {
        "date": "2023-04-18",
        "close": 102.86
      },
      {
        "date": "2023-04-19",
        "close": 102.54
      },
      {
        "date": "2023-04-20",
        "close": 103.65
      },
      {
        "date": "2023-04-21",
        "close": 103.77
      },
      {
        "date": "2023-04-24",
        "close": 104.33
      },
      {
        "date": "2023-04-25",
        "close": 102.21
      },
      {
        "date": "2023-04-26",
        "close": 102.07
      },
      {
        "date": "2023-04-27",
        "close": 105.95
      },
      {
        "date": "2023-04-28",
        "close": 105.7
      },
      {
        "date": "2023-05-01",
        "close": 105.56
      },
      {
        "date": "2023-05-02",
        "close": 103.68
      },
      {
        "date": "2023-05-03",
        "close": 103.77
      },
      {
        "date": "2023-05-04",
        "close": 103.05
      },
      {
        "date": "2023-05-05",
        "close": 103.93
      },
      {
        "date": "2023-05-08",
        "close": 106.13
      },
      {
        "date": "2023-05-09",
        "close": 105.71
      },
      {
        "date": "2023-05-10",
        "close": 110.11
      },
      {
        "date": "2023-05-11",
        "close": 114.93
      },
      {
        "date": "2023-05-12",
        "close": 115.87
      },
      {
        "date": "2023-05-15",
        "close": 114.87
      },
      {
        "date": "2023-05-16",
        "close": 117.87
      },
      {
        "date": "2023-05-17",
        "close": 119.2
      },
      {
        "date": "2023-05-18",
        "close": 121.19
      },
      {
        "date": "2023-05-19",
        "close": 121.12
      },
      {
        "date": "2023-05-22",
        "close": 123.41
      },
      {
        "date": "2023-05-23",
        "close": 120.92
      },
      {
        "date": "2023-05-24",
        "close": 119.26
      },
      {
        "date": "2023-05-25",
        "close": 121.84
      },
      {
        "date": "2023-05-26",
        "close": 122.97
      },
      {
        "date": "2023-05-30",
        "close": 122.03
      },
      {
        "date": "2023-05-31",
        "close": 121.23
      },
      {
        "date": "2023-06-01",
        "close": 122.08
      },
      {
        "date": "2023-06-02",
        "close": 123.03
      },
      {
        "date": "2023-06-05",
        "close": 124.37
      },
      {
        "date": "2023-06-06",
        "close": 125.67
      },
      {
        "date": "2023-06-07",
        "close": 120.86
      },
      {
        "date": "2023-06-08",
        "close": 120.5
      },
      {
        "date": "2023-06-09",
        "close": 120.59
      },
      {
        "date": "2023-06-12",
        "close": 122.0
      },
      {
        "date": "2023-06-13",
        "close": 122.19
      },
      {
        "date": "2023-06-14",
        "close": 122.03
      },
      {
        "date": "2023-06-15",
        "close": 123.45
      },
      {
        "date": "2023-06-16",
        "close": 121.89
      },
      {
        "date": "2023-06-20",
        "close": 121.46
      },
      {
        "date": "2023-06-21",
        "close": 118.91
      },
      {
        "date": "2023-06-22",
        "close": 121.51
      },
      {
        "date": "2023-06-23",
        "close": 120.7
      },
      {
        "date": "2023-06-26",
        "close": 116.7
      },
      {
        "date": "2023-06-27",
        "close": 116.69
      },
      {
        "date": "2023-06-28",
        "close": 118.54
      },
      {
        "date": "2023-06-29",
        "close": 117.46
      },
      {
        "date": "2023-06-30",
        "close": 118.06
      },
      {
        "date": "2023-07-03",
        "close": 118.26
      },
      {
        "date": "2023-07-05",
        "close": 120.11
      },
      {
        "date": "2023-07-06",
        "close": 118.47
      },
      {
        "date": "2023-07-07",
        "close": 117.84
      },
      {
        "date": "2023-07-10",
        "close": 114.81
      },
      {
        "date": "2023-07-11",
        "close": 115.5
      },
      {
        "date": "2023-07-12",
        "close": 117.29
      },
      {
        "date": "2023-07-13",
        "close": 122.9
      },
      {
        "date": "2023-07-14",
        "close": 123.78
      },
      {
        "date": "2023-07-17",
        "close": 123.01
      },
      {
        "date": "2023-07-18",
        "close": 122.12
      },
      {
        "date": "2023-07-19",
        "close": 120.39
      },
      {
        "date": "2023-07-20",
        "close": 117.56
      },
      {
        "date": "2023-07-21",
        "close": 118.38
      },
      {
        "date": "2023-07-24",
        "close": 119.89
      },
      {
        "date": "2023-07-25",
        "close": 120.57
      },
      {
        "date": "2023-07-27",
        "close": 127.76
      },
      {
        "date": "2023-07-28",
        "close": 130.94
      },
      {
        "date": "2023-07-31",
        "close": 131.08
      },
      {
        "date": "2023-08-01",
        "close": 129.91
      },
      {
        "date": "2023-08-02",
        "close": 126.74
      },
      {
        "date": "2023-08-03",
        "close": 126.81
      },
      {
        "date": "2023-08-04",
        "close": 126.47
      },
      {
        "date": "2023-08-07",
        "close": 129.89
      },
      {
        "date": "2023-08-08",
        "close": 129.76
      },
      {
        "date": "2023-08-09",
        "close": 128.02
      },
      {
        "date": "2023-08-10",
        "close": 128.05
      },
      {
        "date": "2023-08-11",
        "close": 127.92
      },
      {
        "date": "2023-08-14",
        "close": 129.69
      },
      {
        "date": "2023-08-15",
        "close": 128.14
      },
      {
        "date": "2023-08-16",
        "close": 127.06
      },
      {
        "date": "2023-08-17",
        "close": 128.28
      },
      {
        "date": "2023-08-18",
        "close": 125.82
      },
      {
        "date": "2023-08-21",
        "close": 126.73
      },
      {
        "date": "2023-08-22",
        "close": 127.44
      },
      {
        "date": "2023-08-23",
        "close": 130.73
      },
      {
        "date": "2023-08-24",
        "close": 128.14
      },
      {
        "date": "2023-08-25",
        "close": 128.24
      },
      {
        "date": "2023-08-28",
        "close": 129.37
      },
      {
        "date": "2023-08-29",
        "close": 132.93
      },
      {
        "date": "2023-08-30",
        "close": 134.24
      },
      {
        "date": "2023-08-31",
        "close": 134.53
      },
      {
        "date": "2023-09-01",
        "close": 134.02
      },
      {
        "date": "2023-09-05",
        "close": 134.13
      },
      {
        "date": "2023-09-06",
        "close": 132.82
      },
      {
        "date": "2023-09-07",
        "close": 133.62
      },
      {
        "date": "2023-09-08",
        "close": 134.74
      },
      {
        "date": "2023-09-11",
        "close": 135.28
      },
      {
        "date": "2023-09-12",
        "close": 133.7
      },
      {
        "date": "2023-09-13",
        "close": 135.07
      },
      {
        "date": "2023-09-14",
        "close": 136.46
      },
      {
        "date": "2023-09-15",
        "close": 135.76
      },
      {
        "date": "2023-09-18",
        "close": 136.57
      },
      {
        "date": "2023-09-19",
        "close": 136.4
      },
      {
        "date": "2023-09-20",
        "close": 132.1
      },
      {
        "date": "2023-09-21",
        "close": 128.8
      },
      {
        "date": "2023-09-22",
        "close": 128.61
      },
      {
        "date": "2023-09-25",
        "close": 129.47
      },
      {
        "date": "2023-09-26",
        "close": 126.93
      },
      {
        "date": "2023-09-27",
        "close": 128.9
      },
      {
        "date": "2023-09-28",
        "close": 130.67
      },
      {
        "date": "2023-09-29",
        "close": 129.22
      },
      {
        "date": "2023-10-02",
        "close": 132.53
      },
      {
        "date": "2023-10-03",
        "close": 130.79
      },
      {
        "date": "2023-10-04",
        "close": 133.6
      },
      {
        "date": "2023-10-05",
        "close": 133.43
      },
      {
        "date": "2023-10-06",
        "close": 135.94
      },
      {
        "date": "2023-10-09",
        "close": 136.78
      },
      {
        "date": "2023-10-10",
        "close": 136.42
      },
      {
        "date": "2023-10-11",
        "close": 138.91
      },
      {
        "date": "2023-10-12",
        "close": 137.33
      },
      {
        "date": "2023-10-13",
        "close": 135.72
      },
      {
        "date": "2023-10-16",
        "close": 137.46
      },
      {
        "date": "2023-10-17",
        "close": 138.08
      },
      {
        "date": "2023-10-18",
        "close": 136.32
      },
      {
        "date": "2023-10-19",
        "close": 136.11
      },
      {
        "date": "2023-10-20",
        "close": 133.96
      },
      {
        "date": "2023-10-23",
        "close": 134.86
      },
      {
        "date": "2023-10-24",
        "close": 137.17
      },
      {
        "date": "2023-10-26",
        "close": 120.64
      },
      {
        "date": "2023-10-27",
        "close": 120.53
      },
      {
        "date": "2023-10-30",
        "close": 122.82
      },
      {
        "date": "2023-10-31",
        "close": 122.44
      },
      {
        "date": "2023-11-01",
        "close": 124.81
      },
      {
        "date": "2023-11-02",
        "close": 125.85
      },
      {
        "date": "2023-11-03",
        "close": 127.46
      },
      {
        "date": "2023-11-06",
        "close": 128.61
      },
      {
        "date": "2023-11-07",
        "close": 129.33
      },
      {
        "date": "2023-11-08",
        "close": 130.2
      },
      {
        "date": "2023-11-09",
        "close": 128.6
      },
      {
        "date": "2023-11-10",
        "close": 130.95
      },
      {
        "date": "2023-11-13",
        "close": 130.45
      },
      {
        "date": "2023-11-14",
        "close": 131.98
      },
      {
        "date": "2023-11-15",
        "close": 132.98
      },
      {
        "date": "2023-11-16",
        "close": 135.29
      },
      {
        "date": "2023-11-17",
        "close": 133.67
      },
      {
        "date": "2023-11-20",
        "close": 134.61
      },
      {
        "date": "2023-11-21",
        "close": 135.33
      },
      {
        "date": "2023-11-22",
        "close": 136.85
      },
      {
        "date": "2023-11-24",
        "close": 135.05
      },
      {
        "date": "2023-11-27",
        "close": 134.77
      },
      {
        "date": "2023-11-28",
        "close": 135.56
      },
      {
        "date": "2023-11-29",
        "close": 133.35
      },
      {
        "date": "2023-11-30",
        "close": 130.89
      },
      {
        "date": "2023-12-01",
        "close": 130.22
      },
      {
        "date": "2023-12-04",
        "close": 127.63
      },
      {
        "date": "2023-12-05",
        "close": 129.35
      },
      {
        "date": "2023-12-06",
        "close": 128.38
      },
      {
        "date": "2023-12-07",
        "close": 135.29
      },
      {
        "date": "2023-12-08",
        "close": 133.35
      },
      {
        "date": "2023-12-11",
        "close": 131.65
      },
      {
        "date": "2023-12-12",
        "close": 130.88
      },
      {
        "date": "2023-12-13",
        "close": 130.93
      },
      {
        "date": "2023-12-14",
        "close": 130.3
      },
      {
        "date": "2023-12-15",
        "close": 130.96
      },
      {
        "date": "2023-12-18",
        "close": 134.16
      },
      {
        "date": "2023-12-19",
        "close": 135.01
      },
      {
        "date": "2023-12-20",
        "close": 136.7
      },
      {
        "date": "2023-12-21",
        "close": 138.78
      },
      {
        "date": "2023-12-22",
        "close": 139.85
      },
      {
        "date": "2023-12-26",
        "close": 139.88
      },
      {
        "date": "2023-12-27",
        "close": 138.73
      },
      {
        "date": "2023-12-28",
        "close": 138.59
      },
      {
        "date": "2023-12-29",
        "close": 138.05
      },
      {
        "date": "2024-01-02",
        "close": 136.53
      },
      {
        "date": "2024-01-03",
        "close": 137.28
      },
      {
        "date": "2024-01-04",
        "close": 134.75
      },
      {
        "date": "2024-01-05",
        "close": 134.09
      },
      {
        "date": "2024-01-08",
        "close": 137.2
      },
      {
        "date": "2024-01-09",
        "close": 139.31
      },
      {
        "date": "2024-01-10",
        "close": 140.64
      },
      {
        "date": "2024-01-11",
        "close": 140.44
      },
      {
        "date": "2024-01-12",
        "close": 141.01
      },
      {
        "date": "2024-01-16",
        "close": 140.85
      },
      {
        "date": "2024-01-17",
        "close": 139.83
      },
      {
        "date": "2024-01-18",
        "close": 141.84
      },
      {
        "date": "2024-01-19",
        "close": 144.74
      },
      {
        "date": "2024-01-22",
        "close": 144.35
      },
      {
        "date": "2024-01-23",
        "close": 145.4
      },
      {
        "date": "2024-01-24",
        "close": 147.06
      },
      {
        "date": "2024-01-25",
        "close": 150.23
      },
      {
        "date": "2024-01-26",
        "close": 150.545
      },
      {
        "date": "2024-01-29",
        "close": 151.87
      },
      {
        "date": "2024-01-30",
        "close": 149.82
      },
      {
        "date": "2024-02-01",
        "close": 139.52
      },
      {
        "date": "2024-02-02",
        "close": 140.74
      },
      {
        "date": "2024-02-05",
        "close": 142.04
      },
      {
        "date": "2024-02-06",
        "close": 142.46
      },
      {
        "date": "2024-02-07",
        "close": 143.9
      },
      {
        "date": "2024-02-08",
        "close": 144.27
      },
      {
        "date": "2024-02-09",
        "close": 147.36
      },
      {
        "date": "2024-02-12",
        "close": 145.89
      },
      {
        "date": "2024-02-13",
        "close": 143.5
      },
      {
        "date": "2024-02-14",
        "close": 144.3
      },
      {
        "date": "2024-02-15",
        "close": 141.13
      },
      {
        "date": "2024-02-16",
        "close": 138.88
      },
      {
        "date": "2024-02-20",
        "close": 139.48
      },
      {
        "date": "2024-02-21",
        "close": 140.91
      },
      {
        "date": "2024-02-22",
        "close": 142.45
      },
      {
        "date": "2024-02-23",
        "close": 142.32
      },
      {
        "date": "2024-02-26",
        "close": 135.93
      },
      {
        "date": "2024-02-27",
        "close": 137.24
      },
      {
        "date": "2024-02-28",
        "close": 134.74
      },
      {
        "date": "2024-02-29",
        "close": 136.82
      },
      {
        "date": "2024-03-01",
        "close": 135.5
      },
      {
        "date": "2024-03-04",
        "close": 131.66
      },
      {
        "date": "2024-03-05",
        "close": 131.03
      },
      {
        "date": "2024-03-06",
        "close": 129.76
      },
      {
        "date": "2024-03-07",
        "close": 132.74
      },
      {
        "date": "2024-03-08",
        "close": 133.77
      },
      {
        "date": "2024-03-11",
        "close": 136.03
      },
      {
        "date": "2024-03-12",
        "close": 136.86
      },
      {
        "date": "2024-03-13",
        "close": 138.15
      },
      {
        "date": "2024-03-14",
        "close": 141.46
      },
      {
        "date": "2024-03-15",
        "close": 139.54
      },
      {
        "date": "2024-03-18",
        "close": 146.04
      },
      {
        "date": "2024-03-19",
        "close": 145.39
      },
      {
        "date": "2024-03-20",
        "close": 147.1
      },
      {
        "date": "2024-03-21",
        "close": 145.96
      },
      {
        "date": "2024-03-22",
        "close": 149.13
      },
      {
        "date": "2024-03-25",
        "close": 148.43
      },
      {
        "date": "2024-03-26",
        "close": 149.03
      },
      {
        "date": "2024-03-27",
        "close": 149.23
      },
      {
        "date": "2024-03-28",
        "close": 149.29
      },
      {
        "date": "2024-04-01",
        "close": 153.85
      },
      {
        "date": "2024-04-02",
        "close": 152.92
      },
      {
        "date": "2024-04-03",
        "close": 153.28
      },
      {
        "date": "2024-04-04",
        "close": 148.89
      },
      {
        "date": "2024-04-05",
        "close": 150.86
      },
      {
        "date": "2024-04-08",
        "close": 153.21
      },
      {
        "date": "2024-04-09",
        "close": 154.96
      },
      {
        "date": "2024-04-10",
        "close": 154.5
      },
      {
        "date": "2024-04-11",
        "close": 157.77
      },
      {
        "date": "2024-04-12",
        "close": 156.09
      },
      {
        "date": "2024-04-15",
        "close": 153.22
      },
      {
        "date": "2024-04-16",
        "close": 152.76
      },
      {
        "date": "2024-04-17",
        "close": 153.83
      },
      {
        "date": "2024-04-18",
        "close": 154.37
      },
      {
        "date": "2024-04-19",
        "close": 152.45
      },
      {
        "date": "2024-04-22",
        "close": 154.64
      },
      {
        "date": "2024-04-23",
        "close": 156.62
      },
      {
        "date": "2024-04-24",
        "close": 157.49
      },
      {
        "date": "2024-04-25",
        "close": 154.36
      },
      {
        "date": "2024-04-29",
        "close": 164.51
      },
      {
        "date": "2024-04-30",
        "close": 161.14
      },
      {
        "date": "2024-05-01",
        "close": 162.22
      },
      {
        "date": "2024-05-02",
        "close": 164.98
      },
      {
        "date": "2024-05-03",
        "close": 165.6
      },
      {
        "date": "2024-05-06",
        "close": 166.46
      },
      {
        "date": "2024-05-07",
        "close": 169.61
      },
      {
        "date": "2024-05-08",
        "close": 167.74
      },
      {
        "date": "2024-05-09",
        "close": 168.32
      },
      {
        "date": "2024-05-10",
        "close": 167.01
      },
      {
        "date": "2024-05-13",
        "close": 167.5
      },
      {
        "date": "2024-05-14",
        "close": 168.7
      },
      {
        "date": "2024-05-15",
        "close": 170.87
      },
      {
        "date": "2024-05-16",
        "close": 172.54
      },
      {
        "date": "2024-05-17",
        "close": 174.42
      },
      {
        "date": "2024-05-20",
        "close": 175.28
      },
      {
        "date": "2024-05-21",
        "close": 176.21
      },
      {
        "date": "2024-05-22",
        "close": 174.74
      },
      {
        "date": "2024-05-23",
        "close": 171.91
      },
      {
        "date": "2024-05-24",
        "close": 173.35
      },
      {
        "date": "2024-05-28",
        "close": 174.76
      },
      {
        "date": "2024-05-29",
        "close": 174.26
      },
      {
        "date": "2024-05-30",
        "close": 170.47
      },
      {
        "date": "2024-05-31",
        "close": 170.86
      },
      {
        "date": "2024-06-03",
        "close": 171.53
      },
      {
        "date": "2024-06-04",
        "close": 172.15
      },
      {
        "date": "2024-06-05",
        "close": 173.77
      },
      {
        "date": "2024-06-06",
        "close": 175.09
      },
      {
        "date": "2024-06-07",
        "close": 172.82
      },
      {
        "date": "2024-06-10",
        "close": 173.57
      },
      {
        "date": "2024-06-11",
        "close": 175.18
      },
      {
        "date": "2024-06-12",
        "close": 176.35
      },
      {
        "date": "2024-06-13",
        "close": 173.72
      },
      {
        "date": "2024-06-14",
        "close": 175.35
      },
      {
        "date": "2024-06-17",
        "close": 175.8
      },
      {
        "date": "2024-06-18",
        "close": 173.65
      },
      {
        "date": "2024-06-20",
        "close": 174.86
      },
      {
        "date": "2024-06-21",
        "close": 178.19
      },
      {
        "date": "2024-06-24",
        "close": 177.78
      },
      {
        "date": "2024-06-25",
        "close": 182.59
      },
      {
        "date": "2024-06-26",
        "close": 182.44
      },
      {
        "date": "2024-06-27",
        "close": 183.97
      },
      {
        "date": "2024-06-28",
        "close": 180.71
      },
      {
        "date": "2024-07-01",
        "close": 181.55
      },
      {
        "date": "2024-07-02",
        "close": 183.8
      },
      {
        "date": "2024-07-03",
        "close": 184.38
      },
      {
        "date": "2024-07-05",
        "close": 189.16
      },
      {
        "date": "2024-07-08",
        "close": 187.59
      },
      {
        "date": "2024-07-09",
        "close": 187.54
      },
      {
        "date": "2024-07-10",
        "close": 189.74
      },
      {
        "date": "2024-07-11",
        "close": 184.13
      },
      {
        "date": "2024-07-12",
        "close": 183.63
      },
      {
        "date": "2024-07-15",
        "close": 185.09
      },
      {
        "date": "2024-07-16",
        "close": 182.48
      },
      {
        "date": "2024-07-17",
        "close": 179.58
      },
      {
        "date": "2024-07-18",
        "close": 176.25
      },
      {
        "date": "2024-07-19",
        "close": 176.22
      },
      {
        "date": "2024-07-22",
        "close": 180.23
      },
      {
        "date": "2024-07-23",
        "close": 180.35
      },
      {
        "date": "2024-07-24",
        "close": 171.19
      },
      {
        "date": "2024-07-25",
        "close": 165.84
      },
      {
        "date": "2024-07-26",
        "close": 165.56
      },
      {
        "date": "2024-07-29",
        "close": 168.09
      },
      {
        "date": "2024-07-30",
        "close": 168.85
      },
      {
        "date": "2024-07-31",
        "close": 170.1
      },
      {
        "date": "2024-08-01",
        "close": 169.32
      },
      {
        "date": "2024-08-02",
        "close": 165.22
      },
      {
        "date": "2024-08-05",
        "close": 157.81
      },
      {
        "date": "2024-08-06",
        "close": 156.85
      },
      {
        "date": "2024-08-07",
        "close": 157.5
      },
      {
        "date": "2024-08-08",
        "close": 160.59
      },
      {
        "date": "2024-08-09",
        "close": 162.23
      },
      {
        "date": "2024-08-12",
        "close": 160.85
      },
      {
        "date": "2024-08-13",
        "close": 162.72
      },
      {
        "date": "2024-08-14",
        "close": 158.93
      },
      {
        "date": "2024-08-15",
        "close": 159.86
      },
      {
        "date": "2024-08-16",
        "close": 161.52
      },
      {
        "date": "2024-08-19",
        "close": 165.23
      },
      {
        "date": "2024-08-20",
        "close": 165.74
      },
      {
        "date": "2024-08-21",
        "close": 164.41
      },
      {
        "date": "2024-08-22",
        "close": 162.36
      },
      {
        "date": "2024-08-23",
        "close": 164.18
      },
      {
        "date": "2024-08-26",
        "close": 164.72
      },
      {
        "date": "2024-08-27",
        "close": 163.24
      },
      {
        "date": "2024-08-28",
        "close": 161.41
      },
      {
        "date": "2024-08-29",
        "close": 160.34
      },
      {
        "date": "2024-08-30",
        "close": 161.94
      },
      {
        "date": "2024-09-03",
        "close": 155.92
      },
      {
        "date": "2024-09-04",
        "close": 155.01
      },
      {
        "date": "2024-09-05",
        "close": 155.8
      },
      {
        "date": "2024-09-06",
        "close": 149.48
      },
      {
        "date": "2024-09-09",
        "close": 147.47
      },
      {
        "date": "2024-09-10",
        "close": 147.42
      },
      {
        "date": "2024-09-11",
        "close": 149.92
      },
      {
        "date": "2024-09-12",
        "close": 153.45
      },
      {
        "date": "2024-09-13",
        "close": 156.22
      },
      {
        "date": "2024-09-16",
        "close": 156.82
      },
      {
        "date": "2024-09-17",
        "close": 158.08
      },
      {
        "date": "2024-09-18",
        "close": 158.57
      },
      {
        "date": "2024-09-19",
        "close": 160.9
      },
      {
        "date": "2024-09-20",
        "close": 162.35
      },
      {
        "date": "2024-09-23",
        "close": 160.61
      },
      {
        "date": "2024-09-24",
        "close": 161.05
      },
      {
        "date": "2024-09-25",
        "close": 160.25
      },
      {
        "date": "2024-09-26",
        "close": 161.49
      },
      {
        "date": "2024-09-27",
        "close": 162.71
      },
      {
        "date": "2024-09-30",
        "close": 164.61
      },
      {
        "date": "2024-10-01",
        "close": 165.75
      },
      {
        "date": "2024-10-02",
        "close": 164.62
      },
      {
        "date": "2024-10-03",
        "close": 164.62
      },
      {
        "date": "2024-10-04",
        "close": 165.82
      },
      {
        "date": "2024-10-07",
        "close": 161.74
      },
      {
        "date": "2024-10-08",
        "close": 163.14
      },
      {
        "date": "2024-10-09",
        "close": 160.62
      },
      {
        "date": "2024-10-10",
        "close": 160.84
      },
      {
        "date": "2024-10-11",
        "close": 162.0
      },
      {
        "date": "2024-10-14",
        "close": 163.72
      },
      {
        "date": "2024-10-15",
        "close": 164.22
      },
      {
        "date": "2024-10-16",
        "close": 163.92
      },
      {
        "date": "2024-10-17",
        "close": 161.69
      },
      {
        "date": "2024-10-18",
        "close": 162.18
      },
      {
        "date": "2024-10-21",
        "close": 162.83
      },
      {
        "date": "2024-10-22",
        "close": 163.9
      },
      {
        "date": "2024-10-23",
        "close": 161.54
      },
      {
        "date": "2024-10-24",
        "close": 161.48
      },
      {
        "date": "2024-10-25",
        "close": 164.03
      },
      {
        "date": "2024-10-28",
        "close": 165.48
      },
      {
        "date": "2024-10-29",
        "close": 168.44
      },
      {
        "date": "2024-10-30",
        "close": 173.22
      },
      {
        "date": "2024-10-31",
        "close": 169.87
      },
      {
        "date": "2024-11-01",
        "close": 170.05
      },
      {
        "date": "2024-11-04",
        "close": 168.0
      },
      {
        "date": "2024-11-05",
        "close": 168.5
      },
      {
        "date": "2024-11-06",
        "close": 175.27
      },
      {
        "date": "2024-11-07",
        "close": 179.51
      },
      {
        "date": "2024-11-08",
        "close": 177.11
      },
      {
        "date": "2024-11-11",
        "close": 179.11
      },
      {
        "date": "2024-11-12",
        "close": 180.38
      },
      {
        "date": "2024-11-13",
        "close": 177.64
      },
      {
        "date": "2024-11-14",
        "close": 174.34
      },
      {
        "date": "2024-11-15",
        "close": 171.25
      },
      {
        "date": "2024-11-18",
        "close": 174.06
      },
      {
        "date": "2024-11-19",
        "close": 176.88
      },
      {
        "date": "2024-11-20",
        "close": 174.74
      },
      {
        "date": "2024-11-21",
        "close": 166.39
      },
      {
        "date": "2024-11-22",
        "close": 163.52
      },
      {
        "date": "2024-11-25",
        "close": 166.41
      },
      {
        "date": "2024-11-26",
        "close": 167.88
      },
      {
        "date": "2024-11-27",
        "close": 167.99
      },
      {
        "date": "2024-11-29",
        "close": 167.71
      },
      {
        "date": "2024-12-02",
        "close": 170.25
      },
      {
        "date": "2024-12-03",
        "close": 170.1
      },
      {
        "date": "2024-12-04",
        "close": 173.13
      },
      {
        "date": "2024-12-05",
        "close": 171.4
      },
      {
        "date": "2024-12-06",
        "close": 173.47
      },
      {
        "date": "2024-12-09",
        "close": 174.33
      },
      {
        "date": "2024-12-10",
        "close": 184.13
      },
      {
        "date": "2024-12-11",
        "close": 194.36
      },
      {
        "date": "2024-12-12",
        "close": 190.92
      },
      {
        "date": "2024-12-13",
        "close": 188.78
      },
      {
        "date": "2024-12-16",
        "close": 195.62
      },
      {
        "date": "2024-12-17",
        "close": 194.38
      },
      {
        "date": "2024-12-18",
        "close": 187.36
      },
      {
        "date": "2024-12-19",
        "close": 187.47
      },
      {
        "date": "2024-12-20",
        "close": 190.37
      },
      {
        "date": "2024-12-23",
        "close": 193.59
      },
      {
        "date": "2024-12-24",
        "close": 195.07
      },
      {
        "date": "2024-12-26",
        "close": 194.56
      },
      {
        "date": "2024-12-27",
        "close": 191.72
      },
      {
        "date": "2024-12-30",
        "close": 190.2
      },
      {
        "date": "2024-12-31",
        "close": 188.26
      },
      {
        "date": "2025-01-02",
        "close": 188.39
      },
      {
        "date": "2025-01-03",
        "close": 190.75
      },
      {
        "date": "2025-01-06",
        "close": 195.83
      },
      {
        "date": "2025-01-07",
        "close": 194.45
      },
      {
        "date": "2025-01-08",
        "close": 192.91
      },
      {
        "date": "2025-01-10",
        "close": 191.0
      },
      {
        "date": "2025-01-13",
        "close": 189.97
      },
      {
        "date": "2025-01-14",
        "close": 188.62
      },
      {
        "date": "2025-01-15",
        "close": 194.51
      },
      {
        "date": "2025-01-16",
        "close": 191.87
      },
      {
        "date": "2025-01-17",
        "close": 194.96
      },
      {
        "date": "2025-01-21",
        "close": 197.01
      },
      {
        "date": "2025-01-22",
        "close": 197.33
      },
      {
        "date": "2025-01-23",
        "close": 196.94
      },
      {
        "date": "2025-01-24",
        "close": 199.17
      },
      {
        "date": "2025-01-27",
        "close": 190.77
      },
      {
        "date": "2025-01-28",
        "close": 194.26
      },
      {
        "date": "2025-01-29",
        "close": 194.37
      },
      {
        "date": "2025-01-30",
        "close": 199.83
      },
      {
        "date": "2025-01-31",
        "close": 202.98
      },
      {
        "date": "2025-02-03",
        "close": 200.19
      },
      {
        "date": "2025-02-04",
        "close": 205.34
      },
      {
        "date": "2025-02-06",
        "close": 190.56
      },
      {
        "date": "2025-02-07",
        "close": 184.3
      },
      {
        "date": "2025-02-10",
        "close": 185.43
      },
      {
        "date": "2025-02-11",
        "close": 184.28
      },
      {
        "date": "2025-02-12",
        "close": 182.57
      },
      {
        "date": "2025-02-13",
        "close": 185.1
      },
      {
        "date": "2025-02-14",
        "close": 184.19
      },
      {
        "date": "2025-02-18",
        "close": 182.73
      },
      {
        "date": "2025-02-19",
        "close": 184.23
      },
      {
        "date": "2025-02-20",
        "close": 183.52
      },
      {
        "date": "2025-02-21",
        "close": 178.62
      },
      {
        "date": "2025-02-24",
        "close": 178.21
      },
      {
        "date": "2025-02-25",
        "close": 174.38
      },
      {
        "date": "2025-02-26",
        "close": 171.69
      },
      {
        "date": "2025-02-27",
        "close": 167.46
      },
      {
        "date": "2025-02-28",
        "close": 169.24
      },
      {
        "date": "2025-03-03",
        "close": 165.97
      },
      {
        "date": "2025-03-04",
        "close": 169.88
      },
      {
        "date": "2025-03-05",
        "close": 171.98
      },
      {
        "date": "2025-03-06",
        "close": 171.31
      },
      {
        "date": "2025-03-07",
        "close": 172.82
      },
      {
        "date": "2025-03-10",
        "close": 165.03
      },
      {
        "date": "2025-03-11",
        "close": 163.2
      },
      {
        "date": "2025-03-12",
        "close": 166.27
      },
      {
        "date": "2025-03-13",
        "close": 161.92
      },
      {
        "date": "2025-03-14",
        "close": 164.65
      },
      {
        "date": "2025-03-17",
        "close": 163.45
      },
      {
        "date": "2025-03-18",
        "close": 159.83
      },
      {
        "date": "2025-03-19",
        "close": 163.05
      },
      {
        "date": "2025-03-20",
        "close": 161.96
      },
      {
        "date": "2025-03-21",
        "close": 163.15
      },
      {
        "date": "2025-03-24",
        "close": 166.84
      },
      {
        "date": "2025-03-25",
        "close": 169.72
      },
      {
        "date": "2025-03-26",
        "close": 164.22
      },
      {
        "date": "2025-03-27",
        "close": 161.4
      },
      {
        "date": "2025-03-28",
        "close": 153.49
      },
      {
        "date": "2025-03-31",
        "close": 153.8
      },
      {
        "date": "2025-04-01",
        "close": 156.23
      },
      {
        "date": "2025-04-02",
        "close": 156.2
      },
      {
        "date": "2025-04-03",
        "close": 149.88
      },
      {
        "date": "2025-04-04",
        "close": 144.76
      },
      {
        "date": "2025-04-07",
        "close": 145.91
      },
      {
        "date": "2025-04-08",
        "close": 143.86
      },
      {
        "date": "2025-04-10",
        "close": 151.98
      },
      {
        "date": "2025-04-11",
        "close": 156.3
      },
      {
        "date": "2025-04-14",
        "close": 158.23
      },
      {
        "date": "2025-04-15",
        "close": 155.47
      },
      {
        "date": "2025-04-16",
        "close": 152.49
      },
      {
        "date": "2025-04-17",
        "close": 150.32
      },
      {
        "date": "2025-04-21",
        "close": 146.83
      },
      {
        "date": "2025-04-22",
        "close": 150.63
      },
      {
        "date": "2025-04-23",
        "close": 154.51
      },
      {
        "date": "2025-04-24",
        "close": 158.44
      },
      {
        "date": "2025-04-25",
        "close": 161.12
      },
      {
        "date": "2025-04-28",
        "close": 159.77
      },
      {
        "date": "2025-04-29",
        "close": 159.32
      },
      {
        "date": "2025-04-30",
        "close": 157.96
      },
      {
        "date": "2025-05-01",
        "close": 160.46
      },
      {
        "date": "2025-05-02",
        "close": 163.19
      },
      {
        "date": "2025-05-05",
        "close": 163.37
      },
      {
        "date": "2025-05-06",
        "close": 162.39
      },
      {
        "date": "2025-05-08",
        "close": 153.44
      },
      {
        "date": "2025-05-09",
        "close": 151.91
      },
      {
        "date": "2025-05-12",
        "close": 157.62
      },
      {
        "date": "2025-05-13",
        "close": 158.69
      },
      {
        "date": "2025-05-14",
        "close": 164.53
      },
      {
        "date": "2025-05-15",
        "close": 163.12
      },
      {
        "date": "2025-05-16",
        "close": 165.35
      },
      {
        "date": "2025-05-19",
        "close": 165.7
      },
      {
        "date": "2025-05-20",
        "close": 163.14
      },
      {
        "date": "2025-05-21",
        "close": 167.72
      },
      {
        "date": "2025-05-22",
        "close": 170.03
      },
      {
        "date": "2025-05-23",
        "close": 167.63
      },
      {
        "date": "2025-05-27",
        "close": 172.06
      },
      {
        "date": "2025-05-28",
        "close": 171.52
      },
      {
        "date": "2025-05-29",
        "close": 171.02
      },
      {
        "date": "2025-05-30",
        "close": 170.9
      },
      {
        "date": "2025-06-02",
        "close": 168.19
      },
      {
        "date": "2025-06-03",
        "close": 165.34
      },
      {
        "date": "2025-06-04",
        "close": 167.21
      },
      {
        "date": "2025-06-05",
        "close": 167.37
      },
      {
        "date": "2025-06-06",
        "close": 172.84
      },
      {
        "date": "2025-06-09",
        "close": 175.46
      },
      {
        "date": "2025-06-10",
        "close": 177.97
      },
      {
        "date": "2025-06-11",
        "close": 176.72
      },
      {
        "date": "2025-06-12",
        "close": 175.07
      },
      {
        "date": "2025-06-13",
        "close": 174.04
      },
      {
        "date": "2025-06-16",
        "close": 176.14
      },
      {
        "date": "2025-06-17",
        "close": 175.32
      },
      {
        "date": "2025-06-18",
        "close": 172.69
      },
      {
        "date": "2025-06-20",
        "close": 166.01
      },
      {
        "date": "2025-06-23",
        "close": 164.56
      },
      {
        "date": "2025-06-24",
        "close": 166.14
      },
      {
        "date": "2025-06-25",
        "close": 170.05
      },
      {
        "date": "2025-06-26",
        "close": 172.91
      },
      {
        "date": "2025-06-27",
        "close": 177.9
      },
      {
        "date": "2025-06-30",
        "close": 175.6
      },
      {
        "date": "2025-07-01",
        "close": 175.21
      },
      {
        "date": "2025-07-02",
        "close": 178.01
      },
      {
        "date": "2025-07-03",
        "close": 178.9
      },
      {
        "date": "2025-07-07",
        "close": 176.16
      },
      {
        "date": "2025-07-08",
        "close": 173.73
      },
      {
        "date": "2025-07-09",
        "close": 175.99
      },
      {
        "date": "2025-07-10",
        "close": 176.99
      },
      {
        "date": "2025-07-11",
        "close": 179.56
      },
      {
        "date": "2025-07-14",
        "close": 180.93
      },
      {
        "date": "2025-07-15",
        "close": 181.37
      },
      {
        "date": "2025-07-16",
        "close": 182.34
      },
      {
        "date": "2025-07-17",
        "close": 182.95
      },
      {
        "date": "2025-07-18",
        "close": 184.43
      },
      {
        "date": "2025-07-21",
        "close": 189.47
      },
      {
        "date": "2025-07-22",
        "close": 190.71
      },
      {
        "date": "2025-07-23",
        "close": 189.6
      },
      {
        "date": "2025-07-24",
        "close": 191.54
      },
      {
        "date": "2025-07-25",
        "close": 192.55
      },
      {
        "date": "2025-07-28",
        "close": 191.95
      },
      {
        "date": "2025-07-29",
        "close": 195.12
      },
      {
        "date": "2025-07-30",
        "close": 195.9
      },
      {
        "date": "2025-07-31",
        "close": 191.27
      },
      {
        "date": "2025-08-01",
        "close": 188.5
      },
      {
        "date": "2025-08-04",
        "close": 194.41
      },
      {
        "date": "2025-08-05",
        "close": 194.04
      },
      {
        "date": "2025-08-06",
        "close": 195.46
      },
      {
        "date": "2025-08-07",
        "close": 195.89
      },
      {
        "date": "2025-08-08",
        "close": 200.79
      },
      {
        "date": "2025-08-11",
        "close": 200.37
      },
      {
        "date": "2025-08-12",
        "close": 202.71
      },
      {
        "date": "2025-08-13",
        "close": 201.33
      },
      {
        "date": "2025-08-14",
        "close": 202.31
      },
      {
        "date": "2025-08-15",
        "close": 203.27
      },
      {
        "date": "2025-08-18",
        "close": 202.87
      },
      {
        "date": "2025-08-19",
        "close": 200.94
      },
      {
        "date": "2025-08-20",
        "close": 198.69
      },
      {
        "date": "2025-08-21",
        "close": 199.12
      },
      {
        "date": "2025-08-22",
        "close": 205.46
      },
      {
        "date": "2025-08-25",
        "close": 207.86
      },
      {
        "date": "2025-08-26",
        "close": 206.51
      },
      {
        "date": "2025-08-27",
        "close": 206.85
      },
      {
        "date": "2025-08-28",
        "close": 211.01
      },
      {
        "date": "2025-08-29",
        "close": 212.28
      },
      {
        "date": "2025-09-02",
        "close": 210.72
      },
      {
        "date": "2025-09-04",
        "close": 231.67
      },
      {
        "date": "2025-09-05",
        "close": 234.37
      },
      {
        "date": "2025-09-08",
        "close": 233.62
      },
      {
        "date": "2025-09-09",
        "close": 239.21
      },
      {
        "date": "2025-09-10",
        "close": 238.75
      },
      {
        "date": "2025-09-11",
        "close": 239.95
      },
      {
        "date": "2025-09-12",
        "close": 240.38
      },
      {
        "date": "2025-09-15",
        "close": 251.19
      },
      {
        "date": "2025-09-16",
        "close": 250.74
      },
      {
        "date": "2025-09-17",
        "close": 249.11
      },
      {
        "date": "2025-09-18",
        "close": 251.61
      },
      {
        "date": "2025-09-19",
        "close": 254.3
      },
      {
        "date": "2025-09-22",
        "close": 252.11
      },
      {
        "date": "2025-09-23",
        "close": 251.24
      },
      {
        "date": "2025-09-24",
        "close": 246.72
      },
      {
        "date": "2025-09-25",
        "close": 245.37
      },
      {
        "date": "2025-09-26",
        "close": 246.12
      },
      {
        "date": "2025-09-29",
        "close": 243.63
      },
      {
        "date": "2025-09-30",
        "close": 242.68
      },
      {
        "date": "2025-10-01",
        "close": 244.48
      },
      {
        "date": "2025-10-02",
        "close": 245.27
      },
      {
        "date": "2025-10-03",
        "close": 244.93
      },
      {
        "date": "2025-10-06",
        "close": 250.01
      },
      {
        "date": "2025-10-07",
        "close": 245.34
      },
      {
        "date": "2025-10-08",
        "close": 244.2
      },
      {
        "date": "2025-10-09",
        "close": 241.11
      },
      {
        "date": "2025-10-10",
        "close": 236.15
      },
      {
        "date": "2025-10-13",
        "close": 243.73
      },
      {
        "date": "2025-10-14",
        "close": 245.03
      },
      {
        "date": "2025-10-15",
        "close": 250.61
      },
      {
        "date": "2025-10-16",
        "close": 251.04
      },
      {
        "date": "2025-10-17",
        "close": 252.88
      },
      {
        "date": "2025-10-20",
        "close": 256.13
      },
      {
        "date": "2025-10-21",
        "close": 250.04
      },
      {
        "date": "2025-10-22",
        "close": 251.27
      },
      {
        "date": "2025-10-23",
        "close": 252.66
      },
      {
        "date": "2025-10-24",
        "close": 259.5
      },
      {
        "date": "2025-10-27",
        "close": 268.85
      },
      {
        "date": "2025-10-28",
        "close": 267.05
      },
      {
        "date": "2025-10-29",
        "close": 274.15
      },
      {
        "date": "2025-10-30",
        "close": 281.06
      },
      {
        "date": "2025-10-31",
        "close": 280.77
      },
      {
        "date": "2025-11-03",
        "close": 283.3
      },
      {
        "date": "2025-11-04",
        "close": 277.12
      },
      {
        "date": "2025-11-05",
        "close": 283.89
      },
      {
        "date": "2025-11-06",
        "close": 284.33
      },
      {
        "date": "2025-11-07",
        "close": 278.41
      },
      {
        "date": "2025-11-10",
        "close": 289.68
      },
      {
        "date": "2025-11-11",
        "close": 290.89
      },
      {
        "date": "2025-11-12",
        "close": 286.29
      },
      {
        "date": "2025-11-13",
        "close": 278.15
      },
      {
        "date": "2025-11-14",
        "close": 275.99
      },
      {
        "date": "2025-11-17",
        "close": 284.6
      },
      {
        "date": "2025-11-18",
        "close": 283.86
      },
      {
        "date": "2025-11-19",
        "close": 292.39
      },
      {
        "date": "2025-11-20",
        "close": 289.03
      },
      {
        "date": "2025-11-21",
        "close": 299.24
      },
      {
        "date": "2025-11-25",
        "close": 323.02
      },
      {
        "date": "2025-11-26",
        "close": 319.53
      },
      {
        "date": "2025-11-28",
        "close": 319.76
      },
      {
        "date": "2025-12-01",
        "close": 314.47
      },
      {
        "date": "2025-12-02",
        "close": 315.39
      },
      {
        "date": "2025-12-03",
        "close": 319.21
      },
      {
        "date": "2025-12-04",
        "close": 317.2
      },
      {
        "date": "2025-12-05",
        "close": 320.85
      },
      {
        "date": "2025-12-08",
        "close": 313.51
      },
      {
        "date": "2025-12-09",
        "close": 316.87
      },
      {
        "date": "2025-12-10",
        "close": 320.0
      },
      {
        "date": "2025-12-11",
        "close": 312.22
      },
      {
        "date": "2025-12-12",
        "close": 309.08
      },
      {
        "date": "2025-12-15",
        "close": 308.01
      },
      {
        "date": "2025-12-16",
        "close": 306.36
      },
      {
        "date": "2025-12-17",
        "close": 296.51
      },
      {
        "date": "2025-12-18",
        "close": 302.25
      },
      {
        "date": "2025-12-19",
        "close": 306.95
      },
      {
        "date": "2025-12-22",
        "close": 309.57
      },
      {
        "date": "2025-12-23",
        "close": 314.14
      },
      {
        "date": "2025-12-24",
        "close": 313.88
      },
      {
        "date": "2025-12-26",
        "close": 313.3
      },
      {
        "date": "2025-12-29",
        "close": 313.35
      },
      {
        "date": "2025-12-30",
        "close": 313.64
      },
      {
        "date": "2025-12-31",
        "close": 312.79
      },
      {
        "date": "2026-01-02",
        "close": 314.94
      },
      {
        "date": "2026-01-05",
        "close": 316.33
      },
      {
        "date": "2026-01-06",
        "close": 314.13
      },
      {
        "date": "2026-01-07",
        "close": 321.77
      },
      {
        "date": "2026-01-08",
        "close": 325.23
      },
      {
        "date": "2026-01-09",
        "close": 328.36
      },
      {
        "date": "2026-01-12",
        "close": 331.65
      },
      {
        "date": "2026-01-13",
        "close": 335.76
      },
      {
        "date": "2026-01-14",
        "close": 335.63
      },
      {
        "date": "2026-01-15",
        "close": 332.57
      },
      {
        "date": "2026-01-16",
        "close": 329.79
      },
      {
        "date": "2026-01-20",
        "close": 321.79
      },
      {
        "date": "2026-01-21",
        "close": 328.17
      },
      {
        "date": "2026-01-22",
        "close": 330.33
      },
      {
        "date": "2026-01-23",
        "close": 327.72
      },
      {
        "date": "2026-01-26",
        "close": 333.05
      },
      {
        "date": "2026-01-27",
        "close": 334.34
      },
      {
        "date": "2026-01-28",
        "close": 335.8
      },
      {
        "date": "2026-01-29",
        "close": 338.04
      },
      {
        "date": "2026-01-30",
        "close": 337.79
      },
      {
        "date": "2026-02-02",
        "close": 343.48
      },
      {
        "date": "2026-02-03",
        "close": 339.5
      },
      {
        "date": "2026-02-04",
        "close": 332.83
      },
      {
        "date": "2026-02-05",
        "close": 331.04
      },
      {
        "date": "2026-02-06",
        "close": 322.65
      },
      {
        "date": "2026-02-09",
        "close": 324.11
      },
      {
        "date": "2026-02-10",
        "close": 318.37
      },
      {
        "date": "2026-02-11",
        "close": 310.75
      },
      {
        "date": "2026-02-12",
        "close": 308.79
      },
      {
        "date": "2026-02-13",
        "close": 305.51
      },
      {
        "date": "2026-02-17",
        "close": 301.81
      },
      {
        "date": "2026-02-18",
        "close": 303.12
      },
      {
        "date": "2026-02-19",
        "close": 302.64
      },
      {
        "date": "2026-02-20",
        "close": 314.77
      },
      {
        "date": "2026-02-23",
        "close": 311.28
      },
      {
        "date": "2026-02-24",
        "close": 310.69
      },
      {
        "date": "2026-02-25",
        "close": 312.69
      },
      {
        "date": "2026-02-26",
        "close": 307.17
      },
      {
        "date": "2026-02-27",
        "close": 311.55
      },
      {
        "date": "2026-03-02",
        "close": 306.31
      },
      {
        "date": "2026-03-03",
        "close": 303.37
      },
      {
        "date": "2026-03-04",
        "close": 302.92
      },
      {
        "date": "2026-03-05",
        "close": 300.67
      },
      {
        "date": "2026-03-06",
        "close": 298.31
      },
      {
        "date": "2026-03-09",
        "close": 306.36
      },
      {
        "date": "2026-03-10",
        "close": 307.04
      },
      {
        "date": "2026-03-11",
        "close": 308.7
      },
      {
        "date": "2026-03-12",
        "close": 303.55
      },
      {
        "date": "2026-03-13",
        "close": 302.28
      },
      {
        "date": "2026-03-16",
        "close": 305.56
      },
      {
        "date": "2026-03-17",
        "close": 310.92
      },
      {
        "date": "2026-03-18",
        "close": 307.69
      },
      {
        "date": "2026-03-19",
        "close": 307.13
      },
      {
        "date": "2026-03-20",
        "close": 301.0
      },
      {
        "date": "2026-03-23",
        "close": 302.06
      },
      {
        "date": "2026-03-24",
        "close": 290.44
      },
      {
        "date": "2026-03-25",
        "close": 290.93
      },
      {
        "date": "2026-03-26",
        "close": 280.92
      },
      {
        "date": "2026-03-27",
        "close": 274.34
      },
      {
        "date": "2026-03-30",
        "close": 273.5
      },
      {
        "date": "2026-03-31",
        "close": 287.56
      },
      {
        "date": "2026-04-01",
        "close": 297.39
      },
      {
        "date": "2026-04-02",
        "close": 295.77
      },
      {
        "date": "2026-04-06",
        "close": 299.99
      },
      {
        "date": "2026-04-07",
        "close": 305.46
      },
      {
        "date": "2026-04-08",
        "close": 317.32
      },
      {
        "date": "2026-04-09",
        "close": 318.49
      },
      {
        "date": "2026-04-10",
        "close": 317.24
      },
      {
        "date": "2026-04-13",
        "close": 321.31
      },
      {
        "date": "2026-04-14",
        "close": 332.91
      },
      {
        "date": "2026-04-15",
        "close": 337.12
      },
      {
        "date": "2026-04-16",
        "close": 336.02
      },
      {
        "date": "2026-04-17",
        "close": 341.68
      }
    ],
    "AAPL": [
      {
        "date": "2023-04-18",
        "close": 163.22
      },
      {
        "date": "2023-04-19",
        "close": 164.38
      },
      {
        "date": "2023-04-20",
        "close": 163.4
      },
      {
        "date": "2023-04-21",
        "close": 161.77
      },
      {
        "date": "2023-04-24",
        "close": 162.08
      },
      {
        "date": "2023-04-25",
        "close": 160.52
      },
      {
        "date": "2023-04-26",
        "close": 160.51
      },
      {
        "date": "2023-04-27",
        "close": 165.16
      },
      {
        "date": "2023-04-28",
        "close": 166.43
      },
      {
        "date": "2023-05-01",
        "close": 166.34
      },
      {
        "date": "2023-05-02",
        "close": 165.29
      },
      {
        "date": "2023-05-03",
        "close": 164.2
      },
      {
        "date": "2023-05-04",
        "close": 162.54
      },
      {
        "date": "2023-05-05",
        "close": 170.32
      },
      {
        "date": "2023-05-08",
        "close": 170.25
      },
      {
        "date": "2023-05-09",
        "close": 168.52
      },
      {
        "date": "2023-05-10",
        "close": 170.31
      },
      {
        "date": "2023-05-11",
        "close": 170.5
      },
      {
        "date": "2023-05-12",
        "close": 169.56
      },
      {
        "date": "2023-05-15",
        "close": 169.06
      },
      {
        "date": "2023-05-16",
        "close": 169.06
      },
      {
        "date": "2023-05-17",
        "close": 169.68
      },
      {
        "date": "2023-05-18",
        "close": 172.04
      },
      {
        "date": "2023-05-19",
        "close": 172.15
      },
      {
        "date": "2023-05-22",
        "close": 171.19
      },
      {
        "date": "2023-05-23",
        "close": 168.55
      },
      {
        "date": "2023-05-24",
        "close": 168.83
      },
      {
        "date": "2023-05-25",
        "close": 169.98
      },
      {
        "date": "2023-05-26",
        "close": 172.42
      },
      {
        "date": "2023-05-30",
        "close": 174.29
      },
      {
        "date": "2023-05-31",
        "close": 174.24
      },
      {
        "date": "2023-06-01",
        "close": 177.08
      },
      {
        "date": "2023-06-02",
        "close": 177.94
      },
      {
        "date": "2023-06-05",
        "close": 176.57
      },
      {
        "date": "2023-06-06",
        "close": 176.2
      },
      {
        "date": "2023-06-07",
        "close": 174.81
      },
      {
        "date": "2023-06-08",
        "close": 177.56
      },
      {
        "date": "2023-06-09",
        "close": 177.95
      },
      {
        "date": "2023-06-12",
        "close": 180.78
      },
      {
        "date": "2023-06-13",
        "close": 180.3
      },
      {
        "date": "2023-06-14",
        "close": 180.94
      },
      {
        "date": "2023-06-15",
        "close": 183.0
      },
      {
        "date": "2023-06-16",
        "close": 181.91
      },
      {
        "date": "2023-06-20",
        "close": 182.0
      },
      {
        "date": "2023-06-21",
        "close": 180.95
      },
      {
        "date": "2023-06-22",
        "close": 183.99
      },
      {
        "date": "2023-06-23",
        "close": 183.67
      },
      {
        "date": "2023-06-26",
        "close": 182.26
      },
      {
        "date": "2023-06-27",
        "close": 185.05
      },
      {
        "date": "2023-06-28",
        "close": 186.24
      },
      {
        "date": "2023-06-29",
        "close": 186.58
      },
      {
        "date": "2023-06-30",
        "close": 190.96
      },
      {
        "date": "2023-07-03",
        "close": 189.45
      },
      {
        "date": "2023-07-05",
        "close": 188.32
      },
      {
        "date": "2023-07-06",
        "close": 188.8
      },
      {
        "date": "2023-07-07",
        "close": 187.67
      },
      {
        "date": "2023-07-10",
        "close": 185.6
      },
      {
        "date": "2023-07-11",
        "close": 185.07
      },
      {
        "date": "2023-07-12",
        "close": 186.76
      },
      {
        "date": "2023-07-13",
        "close": 187.53
      },
      {
        "date": "2023-07-14",
        "close": 187.68
      },
      {
        "date": "2023-07-17",
        "close": 190.98
      },
      {
        "date": "2023-07-18",
        "close": 190.72
      },
      {
        "date": "2023-07-19",
        "close": 192.09
      },
      {
        "date": "2023-07-20",
        "close": 190.12
      },
      {
        "date": "2023-07-21",
        "close": 188.93
      },
      {
        "date": "2023-07-24",
        "close": 189.74
      },
      {
        "date": "2023-07-25",
        "close": 190.61
      },
      {
        "date": "2023-07-26",
        "close": 191.49
      },
      {
        "date": "2023-07-27",
        "close": 190.21
      },
      {
        "date": "2023-07-28",
        "close": 192.82
      },
      {
        "date": "2023-07-31",
        "close": 193.44
      },
      {
        "date": "2023-08-01",
        "close": 192.6
      },
      {
        "date": "2023-08-02",
        "close": 189.57
      },
      {
        "date": "2023-08-03",
        "close": 188.16
      },
      {
        "date": "2023-08-07",
        "close": 175.84
      },
      {
        "date": "2023-08-08",
        "close": 176.79
      },
      {
        "date": "2023-08-09",
        "close": 175.18
      },
      {
        "date": "2023-08-10",
        "close": 174.96
      },
      {
        "date": "2023-08-11",
        "close": 175.02
      },
      {
        "date": "2023-08-14",
        "close": 176.69
      },
      {
        "date": "2023-08-15",
        "close": 174.68
      },
      {
        "date": "2023-08-16",
        "close": 173.8
      },
      {
        "date": "2023-08-17",
        "close": 171.23
      },
      {
        "date": "2023-08-18",
        "close": 171.72
      },
      {
        "date": "2023-08-21",
        "close": 173.07
      },
      {
        "date": "2023-08-22",
        "close": 174.46
      },
      {
        "date": "2023-08-23",
        "close": 178.35
      },
      {
        "date": "2023-08-24",
        "close": 173.61
      },
      {
        "date": "2023-08-25",
        "close": 175.84
      },
      {
        "date": "2023-08-28",
        "close": 177.42
      },
      {
        "date": "2023-08-29",
        "close": 181.35
      },
      {
        "date": "2023-08-30",
        "close": 184.88
      },
      {
        "date": "2023-08-31",
        "close": 185.1
      },
      {
        "date": "2023-09-01",
        "close": 186.69
      },
      {
        "date": "2023-09-05",
        "close": 186.93
      },
      {
        "date": "2023-09-06",
        "close": 180.14
      },
      {
        "date": "2023-09-07",
        "close": 174.79
      },
      {
        "date": "2023-09-08",
        "close": 175.41
      },
      {
        "date": "2023-09-11",
        "close": 176.59
      },
      {
        "date": "2023-09-12",
        "close": 173.53
      },
      {
        "date": "2023-09-13",
        "close": 171.44
      },
      {
        "date": "2023-09-14",
        "close": 172.97
      },
      {
        "date": "2023-09-15",
        "close": 172.24
      },
      {
        "date": "2023-09-18",
        "close": 175.2
      },
      {
        "date": "2023-09-19",
        "close": 176.3
      },
      {
        "date": "2023-09-20",
        "close": 172.72
      },
      {
        "date": "2023-09-21",
        "close": 171.16
      },
      {
        "date": "2023-09-22",
        "close": 172.02
      },
      {
        "date": "2023-09-25",
        "close": 173.31
      },
      {
        "date": "2023-09-26",
        "close": 169.19
      },
      {
        "date": "2023-09-27",
        "close": 167.66
      },
      {
        "date": "2023-09-28",
        "close": 167.92
      },
      {
        "date": "2023-09-29",
        "close": 168.44
      },
      {
        "date": "2023-10-02",
        "close": 170.98
      },
      {
        "date": "2023-10-03",
        "close": 169.63
      },
      {
        "date": "2023-10-04",
        "close": 170.89
      },
      {
        "date": "2023-10-05",
        "close": 172.14
      },
      {
        "date": "2023-10-06",
        "close": 174.72
      },
      {
        "date": "2023-10-09",
        "close": 176.22
      },
      {
        "date": "2023-10-10",
        "close": 175.62
      },
      {
        "date": "2023-10-11",
        "close": 177.03
      },
      {
        "date": "2023-10-12",
        "close": 177.94
      },
      {
        "date": "2023-10-13",
        "close": 176.08
      },
      {
        "date": "2023-10-16",
        "close": 175.95
      },
      {
        "date": "2023-10-17",
        "close": 174.38
      },
      {
        "date": "2023-10-18",
        "close": 173.07
      },
      {
        "date": "2023-10-19",
        "close": 172.69
      },
      {
        "date": "2023-10-20",
        "close": 170.11
      },
      {
        "date": "2023-10-23",
        "close": 170.23
      },
      {
        "date": "2023-10-24",
        "close": 170.67
      },
      {
        "date": "2023-10-25",
        "close": 168.33
      },
      {
        "date": "2023-10-26",
        "close": 164.12
      },
      {
        "date": "2023-10-27",
        "close": 165.45
      },
      {
        "date": "2023-10-30",
        "close": 167.52
      },
      {
        "date": "2023-10-31",
        "close": 168.0
      },
      {
        "date": "2023-11-01",
        "close": 171.2
      },
      {
        "date": "2023-11-02",
        "close": 174.8
      },
      {
        "date": "2023-11-03",
        "close": 173.88
      },
      {
        "date": "2023-11-06",
        "close": 176.46
      },
      {
        "date": "2023-11-07",
        "close": 179.05
      },
      {
        "date": "2023-11-08",
        "close": 180.12
      },
      {
        "date": "2023-11-09",
        "close": 179.64
      },
      {
        "date": "2023-11-10",
        "close": 183.87
      },
      {
        "date": "2023-11-13",
        "close": 182.27
      },
      {
        "date": "2023-11-14",
        "close": 184.91
      },
      {
        "date": "2023-11-15",
        "close": 185.48
      },
      {
        "date": "2023-11-16",
        "close": 187.18
      },
      {
        "date": "2023-11-17",
        "close": 187.16
      },
      {
        "date": "2023-11-20",
        "close": 188.92
      },
      {
        "date": "2023-11-21",
        "close": 188.11
      },
      {
        "date": "2023-11-22",
        "close": 188.78
      },
      {
        "date": "2023-11-24",
        "close": 187.44
      },
      {
        "date": "2023-11-27",
        "close": 187.26
      },
      {
        "date": "2023-11-28",
        "close": 187.87
      },
      {
        "date": "2023-11-29",
        "close": 186.84
      },
      {
        "date": "2023-11-30",
        "close": 187.42
      },
      {
        "date": "2023-12-01",
        "close": 188.71
      },
      {
        "date": "2023-12-04",
        "close": 186.9
      },
      {
        "date": "2023-12-05",
        "close": 190.89
      },
      {
        "date": "2023-12-06",
        "close": 189.79
      },
      {
        "date": "2023-12-07",
        "close": 191.74
      },
      {
        "date": "2023-12-08",
        "close": 193.18
      },
      {
        "date": "2023-12-11",
        "close": 190.65
      },
      {
        "date": "2023-12-12",
        "close": 192.18
      },
      {
        "date": "2023-12-13",
        "close": 195.43
      },
      {
        "date": "2023-12-14",
        "close": 195.58
      },
      {
        "date": "2023-12-15",
        "close": 195.04
      },
      {
        "date": "2023-12-18",
        "close": 193.36
      },
      {
        "date": "2023-12-19",
        "close": 194.41
      },
      {
        "date": "2023-12-20",
        "close": 192.3
      },
      {
        "date": "2023-12-21",
        "close": 192.15
      },
      {
        "date": "2023-12-22",
        "close": 191.07
      },
      {
        "date": "2023-12-26",
        "close": 190.52
      },
      {
        "date": "2023-12-27",
        "close": 190.62
      },
      {
        "date": "2023-12-28",
        "close": 191.05
      },
      {
        "date": "2023-12-29",
        "close": 190.0
      },
      {
        "date": "2024-01-02",
        "close": 183.11
      },
      {
        "date": "2024-01-03",
        "close": 181.72
      },
      {
        "date": "2024-01-04",
        "close": 179.38
      },
      {
        "date": "2024-01-05",
        "close": 178.65
      },
      {
        "date": "2024-01-08",
        "close": 183.03
      },
      {
        "date": "2024-01-09",
        "close": 182.61
      },
      {
        "date": "2024-01-10",
        "close": 183.66
      },
      {
        "date": "2024-01-11",
        "close": 183.06
      },
      {
        "date": "2024-01-12",
        "close": 183.39
      },
      {
        "date": "2024-01-16",
        "close": 181.1
      },
      {
        "date": "2024-01-17",
        "close": 180.15
      },
      {
        "date": "2024-01-18",
        "close": 186.1
      },
      {
        "date": "2024-01-19",
        "close": 189.03
      },
      {
        "date": "2024-01-22",
        "close": 191.36
      },
      {
        "date": "2024-01-23",
        "close": 192.65
      },
      {
        "date": "2024-01-24",
        "close": 191.97
      },
      {
        "date": "2024-01-25",
        "close": 191.64
      },
      {
        "date": "2024-01-26",
        "close": 189.89
      },
      {
        "date": "2024-01-29",
        "close": 189.2
      },
      {
        "date": "2024-01-30",
        "close": 185.51
      },
      {
        "date": "2024-01-31",
        "close": 181.87
      },
      {
        "date": "2024-02-01",
        "close": 184.33
      },
      {
        "date": "2024-02-02",
        "close": 183.32
      },
      {
        "date": "2024-02-05",
        "close": 185.15
      },
      {
        "date": "2024-02-06",
        "close": 186.77
      },
      {
        "date": "2024-02-07",
        "close": 186.88
      },
      {
        "date": "2024-02-08",
        "close": 185.79
      },
      {
        "date": "2024-02-09",
        "close": 186.56
      },
      {
        "date": "2024-02-12",
        "close": 184.86
      },
      {
        "date": "2024-02-13",
        "close": 182.75
      },
      {
        "date": "2024-02-14",
        "close": 181.86
      },
      {
        "date": "2024-02-15",
        "close": 181.57
      },
      {
        "date": "2024-02-16",
        "close": 180.02
      },
      {
        "date": "2024-02-20",
        "close": 179.27
      },
      {
        "date": "2024-02-21",
        "close": 180.03
      },
      {
        "date": "2024-02-22",
        "close": 182.08
      },
      {
        "date": "2024-02-23",
        "close": 180.23
      },
      {
        "date": "2024-02-26",
        "close": 178.87
      },
      {
        "date": "2024-02-27",
        "close": 180.34
      },
      {
        "date": "2024-02-28",
        "close": 179.13
      },
      {
        "date": "2024-02-29",
        "close": 178.46
      },
      {
        "date": "2024-03-01",
        "close": 177.37
      },
      {
        "date": "2024-03-04",
        "close": 172.8
      },
      {
        "date": "2024-03-05",
        "close": 167.83
      },
      {
        "date": "2024-03-06",
        "close": 166.83
      },
      {
        "date": "2024-03-07",
        "close": 166.71
      },
      {
        "date": "2024-03-08",
        "close": 168.44
      },
      {
        "date": "2024-03-11",
        "close": 170.46
      },
      {
        "date": "2024-03-12",
        "close": 170.94
      },
      {
        "date": "2024-03-13",
        "close": 168.84
      },
      {
        "date": "2024-03-14",
        "close": 170.71
      },
      {
        "date": "2024-03-15",
        "close": 170.33
      },
      {
        "date": "2024-03-18",
        "close": 171.43
      },
      {
        "date": "2024-03-19",
        "close": 173.79
      },
      {
        "date": "2024-03-20",
        "close": 176.38
      },
      {
        "date": "2024-03-21",
        "close": 169.08
      },
      {
        "date": "2024-03-22",
        "close": 169.99
      },
      {
        "date": "2024-03-25",
        "close": 168.56
      },
      {
        "date": "2024-03-26",
        "close": 167.42
      },
      {
        "date": "2024-03-27",
        "close": 171.02
      },
      {
        "date": "2024-03-28",
        "close": 169.19
      },
      {
        "date": "2024-04-01",
        "close": 167.74
      },
      {
        "date": "2024-04-02",
        "close": 166.55
      },
      {
        "date": "2024-04-03",
        "close": 167.36
      },
      {
        "date": "2024-04-04",
        "close": 166.53
      },
      {
        "date": "2024-04-05",
        "close": 167.29
      },
      {
        "date": "2024-04-08",
        "close": 166.16
      },
      {
        "date": "2024-04-09",
        "close": 167.38
      },
      {
        "date": "2024-04-10",
        "close": 165.49
      },
      {
        "date": "2024-04-11",
        "close": 172.75
      },
      {
        "date": "2024-04-12",
        "close": 174.26
      },
      {
        "date": "2024-04-15",
        "close": 170.4
      },
      {
        "date": "2024-04-16",
        "close": 167.09
      },
      {
        "date": "2024-04-17",
        "close": 165.71
      },
      {
        "date": "2024-04-18",
        "close": 164.75
      },
      {
        "date": "2024-04-19",
        "close": 162.71
      },
      {
        "date": "2024-04-22",
        "close": 163.55
      },
      {
        "date": "2024-04-23",
        "close": 164.61
      },
      {
        "date": "2024-04-24",
        "close": 166.73
      },
      {
        "date": "2024-04-25",
        "close": 167.6
      },
      {
        "date": "2024-04-26",
        "close": 167.01
      },
      {
        "date": "2024-04-29",
        "close": 171.21
      },
      {
        "date": "2024-04-30",
        "close": 168.04
      },
      {
        "date": "2024-05-01",
        "close": 167.01
      },
      {
        "date": "2024-05-02",
        "close": 170.74
      },
      {
        "date": "2024-05-06",
        "close": 179.42
      },
      {
        "date": "2024-05-07",
        "close": 180.11
      },
      {
        "date": "2024-05-08",
        "close": 180.45
      },
      {
        "date": "2024-05-09",
        "close": 182.28
      },
      {
        "date": "2024-05-10",
        "close": 181.01
      },
      {
        "date": "2024-05-13",
        "close": 184.24
      },
      {
        "date": "2024-05-14",
        "close": 185.39
      },
      {
        "date": "2024-05-15",
        "close": 187.68
      },
      {
        "date": "2024-05-16",
        "close": 187.8
      },
      {
        "date": "2024-05-17",
        "close": 187.83
      },
      {
        "date": "2024-05-20",
        "close": 189.0
      },
      {
        "date": "2024-05-21",
        "close": 190.31
      },
      {
        "date": "2024-05-22",
        "close": 188.86
      },
      {
        "date": "2024-05-23",
        "close": 184.84
      },
      {
        "date": "2024-05-24",
        "close": 187.94
      },
      {
        "date": "2024-05-28",
        "close": 187.95
      },
      {
        "date": "2024-05-29",
        "close": 188.25
      },
      {
        "date": "2024-05-30",
        "close": 189.25
      },
      {
        "date": "2024-05-31",
        "close": 190.21
      },
      {
        "date": "2024-06-03",
        "close": 191.99
      },
      {
        "date": "2024-06-04",
        "close": 192.31
      },
      {
        "date": "2024-06-05",
        "close": 193.83
      },
      {
        "date": "2024-06-06",
        "close": 192.44
      },
      {
        "date": "2024-06-07",
        "close": 194.85
      },
      {
        "date": "2024-06-10",
        "close": 191.08
      },
      {
        "date": "2024-06-12",
        "close": 211.03
      },
      {
        "date": "2024-06-13",
        "close": 212.2
      },
      {
        "date": "2024-06-14",
        "close": 210.45
      },
      {
        "date": "2024-06-17",
        "close": 214.63
      },
      {
        "date": "2024-06-18",
        "close": 212.25
      },
      {
        "date": "2024-06-20",
        "close": 207.64
      },
      {
        "date": "2024-06-21",
        "close": 205.45
      },
      {
        "date": "2024-06-24",
        "close": 206.1
      },
      {
        "date": "2024-06-25",
        "close": 207.03
      },
      {
        "date": "2024-06-26",
        "close": 211.21
      },
      {
        "date": "2024-06-27",
        "close": 212.06
      },
      {
        "date": "2024-06-28",
        "close": 208.58
      },
      {
        "date": "2024-07-01",
        "close": 214.71
      },
      {
        "date": "2024-07-02",
        "close": 218.23
      },
      {
        "date": "2024-07-03",
        "close": 219.51
      },
      {
        "date": "2024-07-05",
        "close": 224.3
      },
      {
        "date": "2024-07-08",
        "close": 225.78
      },
      {
        "date": "2024-07-09",
        "close": 226.64
      },
      {
        "date": "2024-07-10",
        "close": 230.94
      },
      {
        "date": "2024-07-11",
        "close": 225.53
      },
      {
        "date": "2024-07-12",
        "close": 228.5
      },
      {
        "date": "2024-07-15",
        "close": 232.36
      },
      {
        "date": "2024-07-16",
        "close": 232.78
      },
      {
        "date": "2024-07-17",
        "close": 226.84
      },
      {
        "date": "2024-07-18",
        "close": 222.14
      },
      {
        "date": "2024-07-19",
        "close": 222.27
      },
      {
        "date": "2024-07-22",
        "close": 221.92
      },
      {
        "date": "2024-07-23",
        "close": 222.97
      },
      {
        "date": "2024-07-24",
        "close": 216.5
      },
      {
        "date": "2024-07-25",
        "close": 215.45
      },
      {
        "date": "2024-07-26",
        "close": 215.92
      },
      {
        "date": "2024-07-29",
        "close": 216.2
      },
      {
        "date": "2024-07-30",
        "close": 216.76
      },
      {
        "date": "2024-07-31",
        "close": 220.04
      },
      {
        "date": "2024-08-01",
        "close": 216.32
      },
      {
        "date": "2024-08-02",
        "close": 217.82
      },
      {
        "date": "2024-08-06",
        "close": 205.19
      },
      {
        "date": "2024-08-07",
        "close": 207.78
      },
      {
        "date": "2024-08-08",
        "close": 211.27
      },
      {
        "date": "2024-08-09",
        "close": 214.2
      },
      {
        "date": "2024-08-12",
        "close": 215.74
      },
      {
        "date": "2024-08-13",
        "close": 219.48
      },
      {
        "date": "2024-08-14",
        "close": 219.93
      },
      {
        "date": "2024-08-15",
        "close": 222.93
      },
      {
        "date": "2024-08-16",
        "close": 224.26
      },
      {
        "date": "2024-08-19",
        "close": 224.1
      },
      {
        "date": "2024-08-20",
        "close": 224.72
      },
      {
        "date": "2024-08-21",
        "close": 224.61
      },
      {
        "date": "2024-08-22",
        "close": 222.74
      },
      {
        "date": "2024-08-23",
        "close": 225.05
      },
      {
        "date": "2024-08-26",
        "close": 225.39
      },
      {
        "date": "2024-08-27",
        "close": 226.24
      },
      {
        "date": "2024-08-28",
        "close": 224.7
      },
      {
        "date": "2024-08-29",
        "close": 228.0
      },
      {
        "date": "2024-08-30",
        "close": 227.21
      },
      {
        "date": "2024-09-03",
        "close": 220.98
      },
      {
        "date": "2024-09-04",
        "close": 219.06
      },
      {
        "date": "2024-09-05",
        "close": 220.59
      },
      {
        "date": "2024-09-06",
        "close": 219.03
      },
      {
        "date": "2024-09-09",
        "close": 219.12
      },
      {
        "date": "2024-09-10",
        "close": 218.32
      },
      {
        "date": "2024-09-11",
        "close": 220.87
      },
      {
        "date": "2024-09-12",
        "close": 220.98
      },
      {
        "date": "2024-09-13",
        "close": 220.71
      },
      {
        "date": "2024-09-16",
        "close": 214.53
      },
      {
        "date": "2024-09-17",
        "close": 215.0
      },
      {
        "date": "2024-09-18",
        "close": 218.9
      },
      {
        "date": "2024-09-19",
        "close": 227.08
      },
      {
        "date": "2024-09-20",
        "close": 226.41
      },
      {
        "date": "2024-09-23",
        "close": 224.68
      },
      {
        "date": "2024-09-24",
        "close": 225.58
      },
      {
        "date": "2024-09-25",
        "close": 224.58
      },
      {
        "date": "2024-09-26",
        "close": 225.73
      },
      {
        "date": "2024-09-27",
        "close": 226.0
      },
      {
        "date": "2024-09-30",
        "close": 231.21
      },
      {
        "date": "2024-10-01",
        "close": 224.42
      },
      {
        "date": "2024-10-02",
        "close": 224.99
      },
      {
        "date": "2024-10-03",
        "close": 223.88
      },
      {
        "date": "2024-10-04",
        "close": 225.01
      },
      {
        "date": "2024-10-07",
        "close": 219.9
      },
      {
        "date": "2024-10-08",
        "close": 223.98
      },
      {
        "date": "2024-10-09",
        "close": 227.75
      },
      {
        "date": "2024-10-10",
        "close": 227.25
      },
      {
        "date": "2024-10-11",
        "close": 225.76
      },
      {
        "date": "2024-10-14",
        "close": 229.51
      },
      {
        "date": "2024-10-15",
        "close": 232.06
      },
      {
        "date": "2024-10-16",
        "close": 229.99
      },
      {
        "date": "2024-10-17",
        "close": 230.36
      },
      {
        "date": "2024-10-18",
        "close": 233.21
      },
      {
        "date": "2024-10-21",
        "close": 234.69
      },
      {
        "date": "2024-10-22",
        "close": 234.07
      },
      {
        "date": "2024-10-23",
        "close": 228.97
      },
      {
        "date": "2024-10-24",
        "close": 228.78
      },
      {
        "date": "2024-10-25",
        "close": 229.62
      },
      {
        "date": "2024-10-28",
        "close": 231.61
      },
      {
        "date": "2024-10-29",
        "close": 231.88
      },
      {
        "date": "2024-10-30",
        "close": 228.31
      },
      {
        "date": "2024-10-31",
        "close": 224.12
      },
      {
        "date": "2024-11-01",
        "close": 221.12
      },
      {
        "date": "2024-11-04",
        "close": 220.22
      },
      {
        "date": "2024-11-05",
        "close": 221.66
      },
      {
        "date": "2024-11-06",
        "close": 220.93
      },
      {
        "date": "2024-11-07",
        "close": 225.69
      },
      {
        "date": "2024-11-08",
        "close": 225.42
      },
      {
        "date": "2024-11-11",
        "close": 222.94
      },
      {
        "date": "2024-11-12",
        "close": 222.94
      },
      {
        "date": "2024-11-13",
        "close": 223.83
      },
      {
        "date": "2024-11-14",
        "close": 226.93
      },
      {
        "date": "2024-11-15",
        "close": 223.71
      },
      {
        "date": "2024-11-18",
        "close": 226.73
      },
      {
        "date": "2024-11-19",
        "close": 226.99
      },
      {
        "date": "2024-11-20",
        "close": 227.71
      },
      {
        "date": "2024-11-21",
        "close": 227.23
      },
      {
        "date": "2024-11-22",
        "close": 228.58
      },
      {
        "date": "2024-11-25",
        "close": 231.58
      },
      {
        "date": "2024-11-26",
        "close": 233.77
      },
      {
        "date": "2024-11-27",
        "close": 233.64
      },
      {
        "date": "2024-11-29",
        "close": 236.04
      },
      {
        "date": "2024-12-02",
        "close": 238.3
      },
      {
        "date": "2024-12-03",
        "close": 241.36
      },
      {
        "date": "2024-12-04",
        "close": 241.72
      },
      {
        "date": "2024-12-05",
        "close": 241.75
      },
      {
        "date": "2024-12-06",
        "close": 241.55
      },
      {
        "date": "2024-12-09",
        "close": 245.46
      },
      {
        "date": "2024-12-10",
        "close": 246.48
      },
      {
        "date": "2024-12-11",
        "close": 245.2
      },
      {
        "date": "2024-12-12",
        "close": 246.67
      },
      {
        "date": "2024-12-13",
        "close": 246.84
      },
      {
        "date": "2024-12-16",
        "close": 249.75
      },
      {
        "date": "2024-12-17",
        "close": 252.19
      },
      {
        "date": "2024-12-18",
        "close": 246.76
      },
      {
        "date": "2024-12-19",
        "close": 248.5
      },
      {
        "date": "2024-12-20",
        "close": 253.2
      },
      {
        "date": "2024-12-23",
        "close": 253.98
      },
      {
        "date": "2024-12-24",
        "close": 256.91
      },
      {
        "date": "2024-12-26",
        "close": 257.73
      },
      {
        "date": "2024-12-27",
        "close": 254.3
      },
      {
        "date": "2024-12-30",
        "close": 250.91
      },
      {
        "date": "2024-12-31",
        "close": 249.13
      },
      {
        "date": "2025-01-02",
        "close": 242.56
      },
      {
        "date": "2025-01-03",
        "close": 242.07
      },
      {
        "date": "2025-01-06",
        "close": 243.71
      },
      {
        "date": "2025-01-07",
        "close": 240.92
      },
      {
        "date": "2025-01-08",
        "close": 241.41
      },
      {
        "date": "2025-01-10",
        "close": 235.56
      },
      {
        "date": "2025-01-13",
        "close": 233.11
      },
      {
        "date": "2025-01-14",
        "close": 231.99
      },
      {
        "date": "2025-01-15",
        "close": 236.58
      },
      {
        "date": "2025-01-16",
        "close": 226.97
      },
      {
        "date": "2025-01-17",
        "close": 228.69
      },
      {
        "date": "2025-01-21",
        "close": 221.35
      },
      {
        "date": "2025-01-22",
        "close": 222.54
      },
      {
        "date": "2025-01-23",
        "close": 222.37
      },
      {
        "date": "2025-01-24",
        "close": 221.49
      },
      {
        "date": "2025-01-27",
        "close": 228.57
      },
      {
        "date": "2025-01-28",
        "close": 236.97
      },
      {
        "date": "2025-01-29",
        "close": 238.07
      },
      {
        "date": "2025-01-30",
        "close": 236.3
      },
      {
        "date": "2025-01-31",
        "close": 234.71
      },
      {
        "date": "2025-02-03",
        "close": 226.72
      },
      {
        "date": "2025-02-04",
        "close": 231.51
      },
      {
        "date": "2025-02-05",
        "close": 231.18
      },
      {
        "date": "2025-02-06",
        "close": 231.93
      },
      {
        "date": "2025-02-07",
        "close": 226.34
      },
      {
        "date": "2025-02-10",
        "close": 226.61
      },
      {
        "date": "2025-02-11",
        "close": 231.58
      },
      {
        "date": "2025-02-12",
        "close": 235.83
      },
      {
        "date": "2025-02-13",
        "close": 240.49
      },
      {
        "date": "2025-02-14",
        "close": 243.56
      },
      {
        "date": "2025-02-18",
        "close": 243.43
      },
      {
        "date": "2025-02-19",
        "close": 243.83
      },
      {
        "date": "2025-02-20",
        "close": 244.79
      },
      {
        "date": "2025-02-21",
        "close": 244.51
      },
      {
        "date": "2025-02-24",
        "close": 246.06
      },
      {
        "date": "2025-02-25",
        "close": 246.0
      },
      {
        "date": "2025-02-26",
        "close": 239.32
      },
      {
        "date": "2025-02-27",
        "close": 236.26
      },
      {
        "date": "2025-02-28",
        "close": 240.8
      },
      {
        "date": "2025-03-03",
        "close": 236.99
      },
      {
        "date": "2025-03-04",
        "close": 234.89
      },
      {
        "date": "2025-03-05",
        "close": 234.7
      },
      {
        "date": "2025-03-06",
        "close": 234.29
      },
      {
        "date": "2025-03-07",
        "close": 238.03
      },
      {
        "date": "2025-03-11",
        "close": 219.8
      },
      {
        "date": "2025-03-12",
        "close": 215.94
      },
      {
        "date": "2025-03-13",
        "close": 208.64
      },
      {
        "date": "2025-03-14",
        "close": 212.45
      },
      {
        "date": "2025-03-17",
        "close": 212.96
      },
      {
        "date": "2025-03-18",
        "close": 211.65
      },
      {
        "date": "2025-03-19",
        "close": 214.2
      },
      {
        "date": "2025-03-20",
        "close": 213.06
      },
      {
        "date": "2025-03-21",
        "close": 217.23
      },
      {
        "date": "2025-03-24",
        "close": 219.69
      },
      {
        "date": "2025-03-25",
        "close": 222.71
      },
      {
        "date": "2025-03-26",
        "close": 220.49
      },
      {
        "date": "2025-03-27",
        "close": 222.81
      },
      {
        "date": "2025-03-28",
        "close": 216.86
      },
      {
        "date": "2025-03-31",
        "close": 221.09
      },
      {
        "date": "2025-04-01",
        "close": 222.15
      },
      {
        "date": "2025-04-02",
        "close": 222.85
      },
      {
        "date": "2025-04-07",
        "close": 180.42
      },
      {
        "date": "2025-04-10",
        "close": 189.38
      },
      {
        "date": "2025-04-11",
        "close": 197.11
      },
      {
        "date": "2025-04-14",
        "close": 201.48
      },
      {
        "date": "2025-04-15",
        "close": 201.1
      },
      {
        "date": "2025-04-16",
        "close": 193.23
      },
      {
        "date": "2025-04-17",
        "close": 195.94
      },
      {
        "date": "2025-04-21",
        "close": 192.12
      },
      {
        "date": "2025-04-22",
        "close": 198.7
      },
      {
        "date": "2025-04-23",
        "close": 203.56
      },
      {
        "date": "2025-04-24",
        "close": 207.33
      },
      {
        "date": "2025-04-25",
        "close": 208.24
      },
      {
        "date": "2025-04-28",
        "close": 209.1
      },
      {
        "date": "2025-04-29",
        "close": 210.17
      },
      {
        "date": "2025-04-30",
        "close": 211.46
      },
      {
        "date": "2025-05-01",
        "close": 212.28
      },
      {
        "date": "2025-05-02",
        "close": 204.31
      },
      {
        "date": "2025-05-05",
        "close": 197.85
      },
      {
        "date": "2025-05-06",
        "close": 197.47
      },
      {
        "date": "2025-05-07",
        "close": 195.21
      },
      {
        "date": "2025-05-08",
        "close": 196.45
      },
      {
        "date": "2025-05-09",
        "close": 197.49
      },
      {
        "date": "2025-05-13",
        "close": 212.15
      },
      {
        "date": "2025-05-14",
        "close": 211.55
      },
      {
        "date": "2025-05-15",
        "close": 210.67
      },
      {
        "date": "2025-05-16",
        "close": 210.48
      },
      {
        "date": "2025-05-19",
        "close": 208.0
      },
      {
        "date": "2025-05-20",
        "close": 206.08
      },
      {
        "date": "2025-05-21",
        "close": 201.31
      },
      {
        "date": "2025-05-22",
        "close": 200.58
      },
      {
        "date": "2025-05-23",
        "close": 194.49
      },
      {
        "date": "2025-05-27",
        "close": 199.43
      },
      {
        "date": "2025-05-28",
        "close": 199.64
      },
      {
        "date": "2025-05-29",
        "close": 199.17
      },
      {
        "date": "2025-05-30",
        "close": 200.07
      },
      {
        "date": "2025-06-02",
        "close": 200.92
      },
      {
        "date": "2025-06-03",
        "close": 202.49
      },
      {
        "date": "2025-06-04",
        "close": 202.04
      },
      {
        "date": "2025-06-05",
        "close": 199.85
      },
      {
        "date": "2025-06-06",
        "close": 203.14
      },
      {
        "date": "2025-06-09",
        "close": 200.67
      },
      {
        "date": "2025-06-10",
        "close": 201.89
      },
      {
        "date": "2025-06-11",
        "close": 198.0
      },
      {
        "date": "2025-06-12",
        "close": 198.42
      },
      {
        "date": "2025-06-13",
        "close": 195.67
      },
      {
        "date": "2025-06-16",
        "close": 197.64
      },
      {
        "date": "2025-06-17",
        "close": 194.86
      },
      {
        "date": "2025-06-18",
        "close": 195.8
      },
      {
        "date": "2025-06-20",
        "close": 200.22
      },
      {
        "date": "2025-06-23",
        "close": 200.72
      },
      {
        "date": "2025-06-24",
        "close": 199.52
      },
      {
        "date": "2025-06-25",
        "close": 200.78
      },
      {
        "date": "2025-06-26",
        "close": 200.22
      },
      {
        "date": "2025-06-27",
        "close": 200.3
      },
      {
        "date": "2025-06-30",
        "close": 204.39
      },
      {
        "date": "2025-07-01",
        "close": 207.04
      },
      {
        "date": "2025-07-02",
        "close": 211.66
      },
      {
        "date": "2025-07-03",
        "close": 212.77
      },
      {
        "date": "2025-07-07",
        "close": 209.17
      },
      {
        "date": "2025-07-08",
        "close": 209.23
      },
      {
        "date": "2025-07-09",
        "close": 210.36
      },
      {
        "date": "2025-07-10",
        "close": 211.63
      },
      {
        "date": "2025-07-11",
        "close": 210.38
      },
      {
        "date": "2025-07-14",
        "close": 207.84
      },
      {
        "date": "2025-07-15",
        "close": 208.33
      },
      {
        "date": "2025-07-16",
        "close": 209.38
      },
      {
        "date": "2025-07-17",
        "close": 209.24
      },
      {
        "date": "2025-07-18",
        "close": 210.4
      },
      {
        "date": "2025-07-21",
        "close": 211.7
      },
      {
        "date": "2025-07-22",
        "close": 213.62
      },
      {
        "date": "2025-07-23",
        "close": 213.37
      },
      {
        "date": "2025-07-24",
        "close": 212.98
      },
      {
        "date": "2025-07-25",
        "close": 213.1
      },
      {
        "date": "2025-07-28",
        "close": 213.27
      },
      {
        "date": "2025-07-29",
        "close": 210.49
      },
      {
        "date": "2025-07-30",
        "close": 208.27
      },
      {
        "date": "2025-07-31",
        "close": 206.79
      },
      {
        "date": "2025-08-01",
        "close": 201.6
      },
      {
        "date": "2025-08-04",
        "close": 202.57
      },
      {
        "date": "2025-08-05",
        "close": 202.14
      },
      {
        "date": "2025-08-07",
        "close": 219.25
      },
      {
        "date": "2025-08-08",
        "close": 228.57
      },
      {
        "date": "2025-08-11",
        "close": 226.66
      },
      {
        "date": "2025-08-12",
        "close": 229.13
      },
      {
        "date": "2025-08-13",
        "close": 232.81
      },
      {
        "date": "2025-08-14",
        "close": 232.26
      },
      {
        "date": "2025-08-15",
        "close": 231.07
      },
      {
        "date": "2025-08-18",
        "close": 230.37
      },
      {
        "date": "2025-08-19",
        "close": 230.04
      },
      {
        "date": "2025-08-20",
        "close": 225.49
      },
      {
        "date": "2025-08-21",
        "close": 224.38
      },
      {
        "date": "2025-08-22",
        "close": 227.24
      },
      {
        "date": "2025-08-25",
        "close": 226.64
      },
      {
        "date": "2025-08-26",
        "close": 228.79
      },
      {
        "date": "2025-08-27",
        "close": 229.97
      },
      {
        "date": "2025-08-28",
        "close": 232.04
      },
      {
        "date": "2025-08-29",
        "close": 231.62
      },
      {
        "date": "2025-09-02",
        "close": 229.2
      },
      {
        "date": "2025-09-03",
        "close": 237.95
      },
      {
        "date": "2025-09-04",
        "close": 239.26
      },
      {
        "date": "2025-09-05",
        "close": 239.17
      },
      {
        "date": "2025-09-08",
        "close": 237.36
      },
      {
        "date": "2025-09-09",
        "close": 233.83
      },
      {
        "date": "2025-09-10",
        "close": 226.27
      },
      {
        "date": "2025-09-11",
        "close": 229.51
      },
      {
        "date": "2025-09-12",
        "close": 233.55
      },
      {
        "date": "2025-09-15",
        "close": 236.18
      },
      {
        "date": "2025-09-16",
        "close": 237.63
      },
      {
        "date": "2025-09-17",
        "close": 238.47
      },
      {
        "date": "2025-09-18",
        "close": 237.36
      },
      {
        "date": "2025-09-19",
        "close": 244.98
      },
      {
        "date": "2025-09-22",
        "close": 255.56
      },
      {
        "date": "2025-09-23",
        "close": 253.91
      },
      {
        "date": "2025-09-24",
        "close": 251.79
      },
      {
        "date": "2025-09-25",
        "close": 256.35
      },
      {
        "date": "2025-09-26",
        "close": 254.94
      },
      {
        "date": "2025-09-29",
        "close": 253.91
      },
      {
        "date": "2025-09-30",
        "close": 254.11
      },
      {
        "date": "2025-10-01",
        "close": 254.93
      },
      {
        "date": "2025-10-02",
        "close": 256.61
      },
      {
        "date": "2025-10-03",
        "close": 257.5
      },
      {
        "date": "2025-10-06",
        "close": 256.17
      },
      {
        "date": "2025-10-07",
        "close": 255.96
      },
      {
        "date": "2025-10-08",
        "close": 257.54
      },
      {
        "date": "2025-10-09",
        "close": 253.52
      },
      {
        "date": "2025-10-10",
        "close": 244.75
      },
      {
        "date": "2025-10-13",
        "close": 247.14
      },
      {
        "date": "2025-10-14",
        "close": 247.25
      },
      {
        "date": "2025-10-15",
        "close": 248.82
      },
      {
        "date": "2025-10-16",
        "close": 246.93
      },
      {
        "date": "2025-10-17",
        "close": 251.77
      },
      {
        "date": "2025-10-20",
        "close": 261.72
      },
      {
        "date": "2025-10-21",
        "close": 262.25
      },
      {
        "date": "2025-10-22",
        "close": 257.93
      },
      {
        "date": "2025-10-23",
        "close": 259.06
      },
      {
        "date": "2025-10-24",
        "close": 262.3
      },
      {
        "date": "2025-10-27",
        "close": 268.29
      },
      {
        "date": "2025-10-28",
        "close": 268.48
      },
      {
        "date": "2025-10-29",
        "close": 269.18
      },
      {
        "date": "2025-10-30",
        "close": 270.88
      },
      {
        "date": "2025-10-31",
        "close": 269.85
      },
      {
        "date": "2025-11-03",
        "close": 268.53
      },
      {
        "date": "2025-11-04",
        "close": 269.52
      },
      {
        "date": "2025-11-05",
        "close": 269.62
      },
      {
        "date": "2025-11-06",
        "close": 269.25
      },
      {
        "date": "2025-11-07",
        "close": 267.95
      },
      {
        "date": "2025-11-10",
        "close": 269.17
      },
      {
        "date": "2025-11-11",
        "close": 274.99
      },
      {
        "date": "2025-11-12",
        "close": 273.21
      },
      {
        "date": "2025-11-13",
        "close": 272.69
      },
      {
        "date": "2025-11-14",
        "close": 272.15
      },
      {
        "date": "2025-11-17",
        "close": 267.2
      },
      {
        "date": "2025-11-18",
        "close": 267.18
      },
      {
        "date": "2025-11-19",
        "close": 268.3
      },
      {
        "date": "2025-11-20",
        "close": 265.99
      },
      {
        "date": "2025-11-21",
        "close": 271.23
      },
      {
        "date": "2025-11-24",
        "close": 275.66
      },
      {
        "date": "2025-11-25",
        "close": 276.71
      },
      {
        "date": "2025-11-26",
        "close": 277.29
      },
      {
        "date": "2025-11-28",
        "close": 278.59
      },
      {
        "date": "2025-12-01",
        "close": 282.84
      },
      {
        "date": "2025-12-02",
        "close": 285.93
      },
      {
        "date": "2025-12-03",
        "close": 283.89
      },
      {
        "date": "2025-12-04",
        "close": 280.44
      },
      {
        "date": "2025-12-05",
        "close": 278.52
      },
      {
        "date": "2025-12-08",
        "close": 277.63
      },
      {
        "date": "2025-12-09",
        "close": 276.92
      },
      {
        "date": "2025-12-10",
        "close": 278.52
      },
      {
        "date": "2025-12-11",
        "close": 277.77
      },
      {
        "date": "2025-12-12",
        "close": 278.02
      },
      {
        "date": "2025-12-15",
        "close": 273.85
      },
      {
        "date": "2025-12-16",
        "close": 274.35
      },
      {
        "date": "2025-12-17",
        "close": 271.58
      },
      {
        "date": "2025-12-18",
        "close": 271.93
      },
      {
        "date": "2025-12-19",
        "close": 273.41
      },
      {
        "date": "2025-12-22",
        "close": 270.71
      },
      {
        "date": "2025-12-23",
        "close": 272.1
      },
      {
        "date": "2025-12-24",
        "close": 273.55
      },
      {
        "date": "2025-12-26",
        "close": 273.14
      },
      {
        "date": "2025-12-29",
        "close": 273.5
      },
      {
        "date": "2025-12-30",
        "close": 272.82
      },
      {
        "date": "2025-12-31",
        "close": 271.6
      },
      {
        "date": "2026-01-02",
        "close": 270.75
      },
      {
        "date": "2026-01-05",
        "close": 267.0
      },
      {
        "date": "2026-01-06",
        "close": 262.1
      },
      {
        "date": "2026-01-07",
        "close": 260.07
      },
      {
        "date": "2026-01-08",
        "close": 258.78
      },
      {
        "date": "2026-01-09",
        "close": 259.11
      },
      {
        "date": "2026-01-12",
        "close": 259.99
      },
      {
        "date": "2026-01-13",
        "close": 260.79
      },
      {
        "date": "2026-01-14",
        "close": 259.7
      },
      {
        "date": "2026-01-15",
        "close": 257.95
      },
      {
        "date": "2026-01-16",
        "close": 255.27
      },
      {
        "date": "2026-01-20",
        "close": 246.44
      },
      {
        "date": "2026-01-21",
        "close": 247.39
      },
      {
        "date": "2026-01-22",
        "close": 248.09
      },
      {
        "date": "2026-01-23",
        "close": 247.78
      },
      {
        "date": "2026-01-26",
        "close": 255.15
      },
      {
        "date": "2026-01-27",
        "close": 258.01
      },
      {
        "date": "2026-01-28",
        "close": 256.18
      },
      {
        "date": "2026-01-29",
        "close": 258.02
      },
      {
        "date": "2026-01-30",
        "close": 259.22
      },
      {
        "date": "2026-02-02",
        "close": 269.75
      },
      {
        "date": "2026-02-03",
        "close": 269.22
      },
      {
        "date": "2026-02-04",
        "close": 276.23
      },
      {
        "date": "2026-02-05",
        "close": 275.65
      },
      {
        "date": "2026-02-06",
        "close": 277.86
      },
      {
        "date": "2026-02-09",
        "close": 274.62
      },
      {
        "date": "2026-02-10",
        "close": 273.68
      },
      {
        "date": "2026-02-11",
        "close": 275.5
      },
      {
        "date": "2026-02-13",
        "close": 255.78
      },
      {
        "date": "2026-02-17",
        "close": 263.88
      },
      {
        "date": "2026-02-18",
        "close": 264.35
      },
      {
        "date": "2026-02-19",
        "close": 260.58
      },
      {
        "date": "2026-02-20",
        "close": 264.58
      },
      {
        "date": "2026-02-23",
        "close": 266.18
      },
      {
        "date": "2026-02-24",
        "close": 272.14
      },
      {
        "date": "2026-02-25",
        "close": 274.23
      },
      {
        "date": "2026-02-26",
        "close": 272.95
      },
      {
        "date": "2026-02-27",
        "close": 264.18
      },
      {
        "date": "2026-03-02",
        "close": 264.72
      },
      {
        "date": "2026-03-03",
        "close": 263.75
      },
      {
        "date": "2026-03-04",
        "close": 262.52
      },
      {
        "date": "2026-03-05",
        "close": 260.29
      },
      {
        "date": "2026-03-06",
        "close": 257.46
      },
      {
        "date": "2026-03-09",
        "close": 259.88
      },
      {
        "date": "2026-03-10",
        "close": 260.83
      },
      {
        "date": "2026-03-11",
        "close": 260.81
      },
      {
        "date": "2026-03-12",
        "close": 255.76
      },
      {
        "date": "2026-03-13",
        "close": 250.12
      },
      {
        "date": "2026-03-16",
        "close": 252.82
      },
      {
        "date": "2026-03-17",
        "close": 254.23
      },
      {
        "date": "2026-03-18",
        "close": 249.94
      },
      {
        "date": "2026-03-19",
        "close": 248.96
      },
      {
        "date": "2026-03-20",
        "close": 247.99
      },
      {
        "date": "2026-03-23",
        "close": 251.49
      },
      {
        "date": "2026-03-24",
        "close": 251.64
      },
      {
        "date": "2026-03-25",
        "close": 252.62
      },
      {
        "date": "2026-03-26",
        "close": 252.89
      },
      {
        "date": "2026-03-27",
        "close": 248.8
      },
      {
        "date": "2026-03-30",
        "close": 246.63
      },
      {
        "date": "2026-03-31",
        "close": 253.79
      },
      {
        "date": "2026-04-01",
        "close": 255.63
      },
      {
        "date": "2026-04-02",
        "close": 255.92
      },
      {
        "date": "2026-04-06",
        "close": 258.86
      },
      {
        "date": "2026-04-07",
        "close": 253.5
      },
      {
        "date": "2026-04-08",
        "close": 258.9
      },
      {
        "date": "2026-04-09",
        "close": 260.49
      },
      {
        "date": "2026-04-10",
        "close": 260.48
      },
      {
        "date": "2026-04-13",
        "close": 259.2
      },
      {
        "date": "2026-04-14",
        "close": 258.83
      },
      {
        "date": "2026-04-15",
        "close": 266.43
      },
      {
        "date": "2026-04-16",
        "close": 263.4
      },
      {
        "date": "2026-04-17",
        "close": 270.23
      }
    ]
  },
  "summary": {
    "assets": {
      "XLE": {
        "symbol": "XLE",
        "n_raw": 753,
        "n_clean": 748,
        "duplicate_date_removed": 0,
        "zscore_outlier_removed_count": 5,
        "date_min": "2023-04-18",
        "date_max": "2026-04-17",
        "close_mean": 42.590255614973266,
        "close_min": 33.9162,
        "close_max": 62.56,
        "first_close": 38.8912,
        "last_close": 55.02
      },
      "USO": {
        "symbol": "USO",
        "n_raw": 753,
        "n_clean": 743,
        "duplicate_date_removed": 0,
        "zscore_outlier_removed_count": 10,
        "date_min": "2023-04-18",
        "date_max": "2026-04-16",
        "close_mean": 74.65900403768507,
        "close_min": 60.24,
        "close_max": 138.94,
        "first_close": 70.73,
        "last_close": 125.84
      },
      "GLD": {
        "symbol": "GLD",
        "n_raw": 753,
        "n_clean": 744,
        "duplicate_date_removed": 0,
        "zscore_outlier_removed_count": 9,
        "date_min": "2023-04-18",
        "date_max": "2026-04-17",
        "close_mean": 263.7104032258065,
        "close_min": 168.83,
        "close_max": 495.9,
        "first_close": 186.25,
        "last_close": 445.93
      },
      "TLT": {
        "symbol": "TLT",
        "n_raw": 753,
        "n_clean": 749,
        "duplicate_date_removed": 0,
        "zscore_outlier_removed_count": 4,
        "date_min": "2023-04-18",
        "date_max": "2026-04-17",
        "close_mean": 86.11499986648866,
        "close_min": 73.2914,
        "close_max": 95.8188,
        "first_close": 93.0588,
        "last_close": 87.07
      },
      "SPY": {
        "symbol": "SPY",
        "n_raw": 753,
        "n_clean": 746,
        "duplicate_date_removed": 0,
        "zscore_outlier_removed_count": 7,
        "date_min": "2023-04-18",
        "date_max": "2026-04-17",
        "close_mean": 545.403698927614,
        "close_min": 383.0892,
        "close_max": 710.14,
        "first_close": 392.9392,
        "last_close": 710.14
      },
      "AU0": {
        "symbol": "AU0",
        "n_raw": 726,
        "n_clean": 715,
        "duplicate_date_removed": 0,
        "zscore_outlier_removed_count": 11,
        "date_min": "2023-04-18",
        "date_max": "2026-04-17",
        "close_mean": 660.0562797202797,
        "close_min": 441.16,
        "close_max": 1186.2,
        "first_close": 444.26,
        "last_close": 1054.02
      }
    },
    "stocks": {
      "NVDA": {
        "symbol": "NVDA",
        "n_raw": 753,
        "n_clean": 746,
        "duplicate_date_removed": 0,
        "zscore_outlier_removed_count": 7,
        "date_min": "2023-04-18",
        "date_max": "2026-04-17",
        "close_mean": 115.17975134048258,
        "close_min": 26.145,
        "close_max": 207.02,
        "first_close": 27.571,
        "last_close": 201.68
      },
      "MSFT": {
        "symbol": "MSFT",
        "n_raw": 753,
        "n_clean": 745,
        "duplicate_date_removed": 0,
        "zscore_outlier_removed_count": 8,
        "date_min": "2023-04-18",
        "date_max": "2026-04-17",
        "close_mean": 409.63406711409397,
        "close_min": 265.92,
        "close_max": 540.25,
        "first_close": 278.87,
        "last_close": 422.79
      },
      "TSMC": {
        "symbol": "TSMC",
        "n_raw": 753,
        "n_clean": 745,
        "duplicate_date_removed": 0,
        "zscore_outlier_removed_count": 8,
        "date_min": "2023-04-18",
        "date_max": "2026-04-17",
        "close_mean": 182.6711991946309,
        "close_min": 76.0497,
        "close_max": 386.9654,
        "first_close": 81.9397,
        "last_close": 370.5
      },
      "GOOGL": {
        "symbol": "GOOGL",
        "n_raw": 753,
        "n_clean": 744,
        "duplicate_date_removed": 0,
        "zscore_outlier_removed_count": 9,
        "date_min": "2023-04-18",
        "date_max": "2026-04-17",
        "close_mean": 184.45871639784946,
        "close_min": 102.07,
        "close_max": 343.48,
        "first_close": 102.86,
        "last_close": 341.68
      },
      "AAPL": {
        "symbol": "AAPL",
        "n_raw": 753,
        "n_clean": 741,
        "duplicate_date_removed": 0,
        "zscore_outlier_removed_count": 12,
        "date_min": "2023-04-18",
        "date_max": "2026-04-17",
        "close_mean": 213.19452091767883,
        "close_min": 160.51,
        "close_max": 285.93,
        "first_close": 163.22,
        "last_close": 270.23
      }
    }
  },
  "outliers": {
    "NVDA": [
      {
        "date": "2023-05-25",
        "close": 37.884,
        "ret": 0.24446488404178446,
        "z": 7.852704356667362
      },
      {
        "date": "2024-02-22",
        "close": 78.454,
        "ret": 0.1642132130349616,
        "z": 5.241586159847057
      },
      {
        "date": "2024-04-19",
        "close": 76.12,
        "ret": -0.10014067690416228,
        "z": -3.3595961427818075
      },
      {
        "date": "2024-07-31",
        "close": 116.95,
        "ret": 0.12820760177503376,
        "z": 4.07008523570502
      },
      {
        "date": "2024-09-03",
        "close": 107.93,
        "ret": -0.09530595138306786,
        "z": -3.202290511305449
      },
      {
        "date": "2025-01-27",
        "close": 118.37,
        "ret": -0.1697411797713403,
        "z": -5.624161319610107
      },
      {
        "date": "2025-04-09",
        "close": 114.29,
        "ret": 0.1873052150425929,
        "z": 5.992921875187001
      }
    ],
    "MSFT": [
      {
        "date": "2023-04-26",
        "close": 285.87,
        "ret": 0.07502256317689526,
        "z": 4.923104116641334
      },
      {
        "date": "2024-10-31",
        "close": 401.21,
        "ret": -0.06125552773813148,
        "z": -4.099977679999162
      },
      {
        "date": "2025-01-30",
        "close": 410.68,
        "ret": -0.062417241221861985,
        "z": -4.176895662321769
      },
      {
        "date": "2025-04-09",
        "close": 387.01,
        "ret": 0.10234134670160655,
        "z": 6.731902703949725
      },
      {
        "date": "2025-05-01",
        "close": 421.92,
        "ret": 0.07693093062433021,
        "z": 5.049458657276838
      },
      {
        "date": "2026-01-29",
        "close": 432.59,
        "ret": -0.10012065235480128,
        "z": -6.673268779824582
      },
      {
        "date": "2026-02-05",
        "close": 392.76,
        "ret": -0.04965156794425085,
        "z": -3.33167018697449
      },
      {
        "date": "2026-04-15",
        "close": 411.22,
        "ret": 0.04606853043677339,
        "z": 3.0060343660852733
      }
    ],
    "TSMC": [
      {
        "date": "2023-05-25",
        "close": 94.7497,
        "ret": 0.12891741540837165,
        "z": 5.095147220805561
      },
      {
        "date": "2024-01-18",
        "close": 107.9539,
        "ret": 0.10298966322993164,
        "z": 4.0516715822118305
      },
      {
        "date": "2024-07-17",
        "close": 167.002,
        "ret": -0.08160930918049736,
        "z": -3.3776084145282663
      },
      {
        "date": "2024-10-17",
        "close": 202.1365,
        "ret": 0.09990395942898034,
        "z": 3.9274858555800325
      },
      {
        "date": "2025-01-27",
        "close": 189.0936,
        "ret": -0.13523055506266246,
        "z": -5.535622861905252
      },
      {
        "date": "2025-04-03",
        "close": 154.712,
        "ret": -0.0775688341422116,
        "z": -3.214997431448015
      },
      {
        "date": "2025-04-09",
        "close": 156.082,
        "ret": 0.12530460988305858,
        "z": 4.949748015865003
      },
      {
        "date": "2025-10-13",
        "close": 301.466,
        "ret": 0.079610078929651,
        "z": 3.1107482622921965
      }
    ],
    "GOOGL": [
      {
        "date": "2023-07-26",
        "close": 127.63,
        "ret": 0.05855519615161309,
        "z": 3.0707942201103693
      },
      {
        "date": "2023-10-25",
        "close": 123.97,
        "ret": -0.0962309542902966,
        "z": -5.299383713827632
      },
      {
        "date": "2024-01-31",
        "close": 138.46,
        "ret": -0.07582432252035765,
        "z": -4.195879695806045
      },
      {
        "date": "2024-04-26",
        "close": 170.31,
        "ret": 0.1033298782067893,
        "z": 5.492018952861736
      },
      {
        "date": "2025-02-05",
        "close": 190.29,
        "ret": -0.07329307490016568,
        "z": -4.059000569893451
      },
      {
        "date": "2025-04-09",
        "close": 157.87,
        "ret": 0.09738634783817601,
        "z": 5.170618061379991
      },
      {
        "date": "2025-05-07",
        "close": 150.54,
        "ret": -0.07297247367448734,
        "z": -4.041663816591524
      },
      {
        "date": "2025-09-03",
        "close": 230.03,
        "ret": 0.09163819286256647,
        "z": 4.859782241764724
      },
      {
        "date": "2025-11-24",
        "close": 318.16,
        "ret": 0.0632268413313728,
        "z": 3.3234169598527563
      }
    ],
    "AAPL": [
      {
        "date": "2023-08-04",
        "close": 178.98,
        "ret": -0.04878826530612246,
        "z": -3.03685769967403
      },
      {
        "date": "2024-05-03",
        "close": 181.09,
        "ret": 0.06061848424505101,
        "z": 3.6629680880894395
      },
      {
        "date": "2024-06-11",
        "close": 205.11,
        "ret": 0.07342474356290563,
        "z": 4.447194900187691
      },
      {
        "date": "2024-08-05",
        "close": 207.23,
        "ret": -0.04861812505738683,
        "z": -3.0264386895974877
      },
      {
        "date": "2025-03-10",
        "close": 226.44,
        "ret": -0.04869134142755116,
        "z": -3.030922297116455
      },
      {
        "date": "2025-04-03",
        "close": 202.15,
        "ret": -0.09288759255104329,
        "z": -5.737402328873022
      },
      {
        "date": "2025-04-04",
        "close": 187.34,
        "ret": -0.07326242888943857,
        "z": -4.535600994599788
      },
      {
        "date": "2025-04-08",
        "close": 171.38,
        "ret": -0.05010530983261274,
        "z": -3.1175105745506855
      },
      {
        "date": "2025-04-09",
        "close": 197.81,
        "ret": 0.15421869529700083,
        "z": 9.394836645729361
      },
      {
        "date": "2025-05-12",
        "close": 210.01,
        "ret": 0.06339561496784629,
        "z": 3.8330333912714085
      },
      {
        "date": "2025-08-06",
        "close": 212.47,
        "ret": 0.05110319580488776,
        "z": 3.080273006378828
      },
      {
        "date": "2026-02-12",
        "close": 261.73,
        "ret": -0.04998185117967324,
        "z": -3.1099502414809264
      }
    ],
    "XLE": [
      {
        "date": "2023-05-02",
        "close": 35.8762,
        "ret": -0.04853313248219138,
        "z": -3.447603112634472
      },
      {
        "date": "2025-04-03",
        "close": 41.8783,
        "ret": -0.08107817515957805,
        "z": -5.7329384050785555
      },
      {
        "date": "2025-04-04",
        "close": 37.8883,
        "ret": -0.09527607376612712,
        "z": -6.7299246154126555
      },
      {
        "date": "2025-04-09",
        "close": 39.6883,
        "ret": 0.08059180522921028,
        "z": 5.619638869861092
      },
      {
        "date": "2025-04-10",
        "close": 36.9983,
        "ret": -0.06777816132210246,
        "z": -4.799002281101768
      }
    ],
    "USO": [
      {
        "date": "2025-04-03",
        "close": 72.25,
        "ret": -0.07062001543606888,
        "z": -3.374033222354575
      },
      {
        "date": "2025-04-09",
        "close": 67.58,
        "ret": 0.06694032207136091,
        "z": 3.117098854196093
      },
      {
        "date": "2025-06-13",
        "close": 80.22,
        "ret": 0.06888740839440377,
        "z": 3.2089770417342267
      },
      {
        "date": "2025-06-23",
        "close": 76.41,
        "ret": -0.08072666025024067,
        "z": -3.8509407927218806
      },
      {
        "date": "2026-03-06",
        "close": 108.77,
        "ret": 0.12937389679161027,
        "z": 6.0631848180986205
      },
      {
        "date": "2026-03-12",
        "close": 118.39,
        "ret": 0.09569643683479878,
        "z": 4.474028782692685
      },
      {
        "date": "2026-03-23",
        "close": 110.56,
        "ret": -0.0895165939224245,
        "z": -4.2657160211352565
      },
      {
        "date": "2026-04-02",
        "close": 137.92,
        "ret": 0.11145136594407279,
        "z": 5.2174649181228325
      },
      {
        "date": "2026-04-08",
        "close": 124.58,
        "ret": -0.09776940903823883,
        "z": -4.655145953416509
      },
      {
        "date": "2026-04-17",
        "close": 116.04,
        "ret": -0.07787666878575972,
        "z": -3.716456744861874
      }
    ],
    "GLD": [
      {
        "date": "2025-10-21",
        "close": 377.24,
        "ret": -0.06426888254991936,
        "z": -5.290589816126619
      },
      {
        "date": "2025-12-29",
        "close": 398.6,
        "ret": -0.04352833901233377,
        "z": -3.615526281464476
      },
      {
        "date": "2026-01-28",
        "close": 494.56,
        "ret": 0.038773366939718557,
        "z": 3.031386622767804
      },
      {
        "date": "2026-01-30",
        "close": 444.95,
        "ret": -0.10274248840492028,
        "z": -8.39782440223516
      },
      {
        "date": "2026-02-02",
        "close": 427.13,
        "ret": -0.04004944375772557,
        "z": -3.334561099846013
      },
      {
        "date": "2026-02-03",
        "close": 454.29,
        "ret": 0.0635871982768712,
        "z": 5.035420121349863
      },
      {
        "date": "2026-03-03",
        "close": 468.14,
        "ret": -0.04461224489795923,
        "z": -3.703065512089106
      },
      {
        "date": "2026-03-19",
        "close": 426.41,
        "ret": -0.041215091963843986,
        "z": -3.428702065861439
      },
      {
        "date": "2026-03-26",
        "close": 400.64,
        "ret": -0.03759398496240607,
        "z": -3.136251471101157
      }
    ],
    "TLT": [
      {
        "date": "2023-05-01",
        "close": 92.2568,
        "ret": -0.03212377831025981,
        "z": -3.3037241802405886
      },
      {
        "date": "2023-10-12",
        "close": 76.5914,
        "ret": -0.030383054357816186,
        "z": -3.1244716943127675
      },
      {
        "date": "2024-08-02",
        "close": 91.8269,
        "ret": 0.033424528652248764,
        "z": 3.4461668377438395
      },
      {
        "date": "2025-04-07",
        "close": 86.1397,
        "ret": -0.0314820040994066,
        "z": -3.237636951109105
      }
    ],
    "SPY": [
      {
        "date": "2024-08-05",
        "close": 504.5908,
        "ret": -0.02983979567430639,
        "z": -3.138069740031576
      },
      {
        "date": "2024-12-18",
        "close": 575.2363,
        "ret": -0.030358385716017122,
        "z": -3.1911225231849536
      },
      {
        "date": "2025-04-03",
        "close": 529.3174,
        "ret": -0.04993382242872213,
        "z": -5.193728272469861
      },
      {
        "date": "2025-04-04",
        "close": 497.8974,
        "ret": -0.05935946938453185,
        "z": -6.1579905293718165
      },
      {
        "date": "2025-04-09",
        "close": 541.2374,
        "ret": 0.10660453316660434,
        "z": 10.82045396517829
      },
      {
        "date": "2025-04-10",
        "close": 517.1974,
        "ret": -0.04441673838504134,
        "z": -4.629319703337283
      },
      {
        "date": "2025-05-12",
        "close": 575.6074,
        "ret": 0.033485505354628575,
        "z": 3.3402333383071947
      }
    ],
    "AU0": [
      {
        "date": "2025-04-23",
        "close": 784.28,
        "ret": -0.05669817901902763,
        "z": -4.496642732165418
      },
      {
        "date": "2025-10-09",
        "close": 914.32,
        "ret": 0.045654162854528835,
        "z": 3.4419755086685955
      },
      {
        "date": "2025-10-22",
        "close": 952.56,
        "ret": -0.04174798301913363,
        "z": -3.337080610807986
      },
      {
        "date": "2026-01-29",
        "close": 1249.12,
        "ret": 0.053043331647276926,
        "z": 4.015091756806603
      },
      {
        "date": "2026-01-30",
        "close": 1161.42,
        "ret": -0.0702094274369155,
        "z": -5.544597680565048
      },
      {
        "date": "2026-02-02",
        "close": 1008.6,
        "ret": -0.1315803068657334,
        "z": -10.304625384586844
      },
      {
        "date": "2026-02-03",
        "close": 1093.78,
        "ret": 0.0844536981955184,
        "z": 6.451332142387611
      },
      {
        "date": "2026-02-04",
        "close": 1141.7,
        "ret": 0.0438113697452871,
        "z": 3.2990454034719576
      },
      {
        "date": "2026-03-02",
        "close": 1197.22,
        "ret": 0.042965415105845395,
        "z": 3.233431751564642
      },
      {
        "date": "2026-03-19",
        "close": 1065.26,
        "ret": -0.04611554855116584,
        "z": -3.675836273511457
      },
      {
        "date": "2026-03-23",
        "close": 942.8,
        "ret": -0.09521890174852687,
        "z": -7.484374195000839
      }
    ]
  },
  "monthly_means": {
    "NVDA": [
      {
        "month": "2023-04",
        "mean_close": 27.13011111111111,
        "n": 9
      },
      {
        "month": "2023-05",
        "mean_close": 30.631047619047617,
        "n": 21
      },
      {
        "month": "2023-06",
        "mean_close": 40.82909523809524,
        "n": 21
      },
      {
        "month": "2023-07",
        "mean_close": 44.6706,
        "n": 20
      },
      {
        "month": "2023-08",
        "mean_close": 45.16195652173913,
        "n": 23
      },
      {
        "month": "2023-09",
        "mean_close": 44.2359,
        "n": 20
      },
      {
        "month": "2023-10",
        "mean_close": 43.54718181818182,
        "n": 22
      },
      {
        "month": "2023-11",
        "mean_close": 47.44347619047619,
        "n": 21
      },
      {
        "month": "2023-12",
        "mean_close": 47.9861,
        "n": 20
      },
      {
        "month": "2024-01",
        "mean_close": 56.17519047619048,
        "n": 21
      },
      {
        "month": "2024-02",
        "mean_close": 72.15131578947368,
        "n": 19
      },
      {
        "month": "2024-03",
        "mean_close": 89.362125,
        "n": 20
      },
      {
        "month": "2024-04",
        "mean_close": 86.07647619047619,
        "n": 21
      },
      {
        "month": "2024-05",
        "mean_close": 96.14018181818182,
        "n": 22
      },
      {
        "month": "2024-06",
        "mean_close": 124.51594736842105,
        "n": 19
      },
      {
        "month": "2024-07",
        "mean_close": 122.0757142857143,
        "n": 21
      },
      {
        "month": "2024-08",
        "mean_close": 117.05181818181818,
        "n": 22
      },
      {
        "month": "2024-09",
        "mean_close": 115.36315789473684,
        "n": 19
      },
      {
        "month": "2024-10",
        "mean_close": 134.2654347826087,
        "n": 23
      },
      {
        "month": "2024-11",
        "mean_close": 142.452,
        "n": 20
      },
      {
        "month": "2024-12",
        "mean_close": 137.16761904761904,
        "n": 21
      },
      {
        "month": "2025-01",
        "mean_close": 136.58315789473684,
        "n": 19
      },
      {
        "month": "2025-02",
        "mean_close": 130.30473684210526,
        "n": 19
      },
      {
        "month": "2025-03",
        "mean_close": 114.88,
        "n": 21
      },
      {
        "month": "2025-04",
        "mean_close": 104.9915,
        "n": 20
      },
      {
        "month": "2025-05",
        "mean_close": 127.27190476190476,
        "n": 21
      },
      {
        "month": "2025-06",
        "mean_close": 145.6615,
        "n": 20
      },
      {
        "month": "2025-07",
        "mean_close": 168.03172727272727,
        "n": 22
      },
      {
        "month": "2025-08",
        "mean_close": 179.3842857142857,
        "n": 21
      },
      {
        "month": "2025-09",
        "mean_close": 175.71952380952382,
        "n": 21
      },
      {
        "month": "2025-10",
        "mean_close": 188.23304347826087,
        "n": 23
      },
      {
        "month": "2025-11",
        "mean_close": 187.96315789473684,
        "n": 19
      },
      {
        "month": "2025-12",
        "mean_close": 182.32454545454544,
        "n": 22
      },
      {
        "month": "2026-01",
        "mean_close": 186.712,
        "n": 20
      },
      {
        "month": "2026-02",
        "mean_close": 185.7015789473684,
        "n": 19
      },
      {
        "month": "2026-03",
        "mean_close": 178.55272727272725,
        "n": 22
      },
      {
        "month": "2026-04",
        "mean_close": 187.35166666666666,
        "n": 12
      }
    ],
    "MSFT": [
      {
        "month": "2023-04",
        "mean_close": 280.24625,
        "n": 8
      },
      {
        "month": "2023-05",
        "mean_close": 305.31954545454545,
        "n": 22
      },
      {
        "month": "2023-06",
        "mean_close": 325.8414285714286,
        "n": 21
      },
      {
        "month": "2023-07",
        "mean_close": 332.87199999999996,
        "n": 20
      },
      {
        "month": "2023-08",
        "mean_close": 316.0226086956522,
        "n": 23
      },
      {
        "month": "2023-09",
        "mean_close": 317.902,
        "n": 20
      },
      {
        "month": "2023-10",
        "mean_close": 320.80227272727274,
        "n": 22
      },
      {
        "month": "2023-11",
        "mean_close": 360.6009523809524,
        "n": 21
      },
      {
        "month": "2023-12",
        "mean_close": 365.188,
        "n": 20
      },
      {
        "month": "2024-01",
        "mean_close": 382.06,
        "n": 21
      },
      {
        "month": "2024-02",
        "mean_close": 402.0165,
        "n": 20
      },
      {
        "month": "2024-03",
        "mean_close": 410.142,
        "n": 20
      },
      {
        "month": "2024-04",
        "mean_close": 406.6236363636363,
        "n": 22
      },
      {
        "month": "2024-05",
        "mean_close": 411.3068181818182,
        "n": 22
      },
      {
        "month": "2024-06",
        "mean_close": 432.4521052631579,
        "n": 19
      },
      {
        "month": "2024-07",
        "mean_close": 439.4490909090909,
        "n": 22
      },
      {
        "month": "2024-08",
        "mean_close": 407.05,
        "n": 22
      },
      {
        "month": "2024-09",
        "mean_close": 419.093,
        "n": 20
      },
      {
        "month": "2024-10",
        "mean_close": 415.22409090909093,
        "n": 22
      },
      {
        "month": "2024-11",
        "mean_close": 414.04449999999997,
        "n": 20
      },
      {
        "month": "2024-12",
        "mean_close": 435.0985714285714,
        "n": 21
      },
      {
        "month": "2025-01",
        "mean_close": 424.79842105263157,
        "n": 19
      },
      {
        "month": "2025-02",
        "mean_close": 404.0863157894737,
        "n": 19
      },
      {
        "month": "2025-03",
        "mean_close": 384.16999999999996,
        "n": 21
      },
      {
        "month": "2025-04",
        "mean_close": 374.1385,
        "n": 20
      },
      {
        "month": "2025-05",
        "mean_close": 446.25100000000003,
        "n": 20
      },
      {
        "month": "2025-06",
        "mean_close": 475.8995,
        "n": 20
      },
      {
        "month": "2025-07",
        "mean_close": 503.64272727272726,
        "n": 22
      },
      {
        "month": "2025-08",
        "mean_close": 513.9595238095238,
        "n": 21
      },
      {
        "month": "2025-09",
        "mean_close": 506.1328571428572,
        "n": 21
      },
      {
        "month": "2025-10",
        "mean_close": 519.3830434782609,
        "n": 23
      },
      {
        "month": "2025-11",
        "mean_close": 495.26631578947365,
        "n": 19
      },
      {
        "month": "2025-12",
        "mean_close": 482.95363636363635,
        "n": 22
      },
      {
        "month": "2026-01",
        "mean_close": 465.79578947368424,
        "n": 19
      },
      {
        "month": "2026-02",
        "mean_close": 401.9433333333334,
        "n": 18
      },
      {
        "month": "2026-03",
        "mean_close": 390.2486363636363,
        "n": 22
      },
      {
        "month": "2026-04",
        "mean_close": 384.25454545454545,
        "n": 11
      }
    ],
    "TSMC": [
      {
        "month": "2023-04",
        "mean_close": 79.04192222222223,
        "n": 9
      },
      {
        "month": "2023-05",
        "mean_close": 82.57017619047619,
        "n": 21
      },
      {
        "month": "2023-06",
        "mean_close": 96.1324,
        "n": 21
      },
      {
        "month": "2023-07",
        "mean_close": 95.3029,
        "n": 20
      },
      {
        "month": "2023-08",
        "mean_close": 87.99418260869565,
        "n": 23
      },
      {
        "month": "2023-09",
        "mean_close": 83.20768000000001,
        "n": 20
      },
      {
        "month": "2023-10",
        "mean_close": 83.76251818181818,
        "n": 22
      },
      {
        "month": "2023-11",
        "mean_close": 90.47998571428572,
        "n": 21
      },
      {
        "month": "2023-12",
        "mean_close": 96.29071,
        "n": 20
      },
      {
        "month": "2024-01",
        "mean_close": 102.43140000000001,
        "n": 20
      },
      {
        "month": "2024-02",
        "mean_close": 121.25789999999999,
        "n": 20
      },
      {
        "month": "2024-03",
        "mean_close": 134.44518499999998,
        "n": 20
      },
      {
        "month": "2024-04",
        "mean_close": 134.20983636363636,
        "n": 22
      },
      {
        "month": "2024-05",
        "mean_close": 144.83301818181818,
        "n": 22
      },
      {
        "month": "2024-06",
        "mean_close": 164.73534736842103,
        "n": 19
      },
      {
        "month": "2024-07",
        "mean_close": 170.04009523809523,
        "n": 21
      },
      {
        "month": "2024-08",
        "mean_close": 162.29518181818182,
        "n": 22
      },
      {
        "month": "2024-09",
        "mean_close": 166.763925,
        "n": 20
      },
      {
        "month": "2024-10",
        "mean_close": 186.7374090909091,
        "n": 22
      },
      {
        "month": "2024-11",
        "mean_close": 186.52,
        "n": 20
      },
      {
        "month": "2024-12",
        "mean_close": 195.93184761904763,
        "n": 21
      },
      {
        "month": "2025-01",
        "mean_close": 207.49991578947368,
        "n": 19
      },
      {
        "month": "2025-02",
        "mean_close": 196.63254736842106,
        "n": 19
      },
      {
        "month": "2025-03",
        "mean_close": 171.66617142857143,
        "n": 21
      },
      {
        "month": "2025-04",
        "mean_close": 154.12568421052632,
        "n": 19
      },
      {
        "month": "2025-05",
        "mean_close": 185.06057142857142,
        "n": 21
      },
      {
        "month": "2025-06",
        "mean_close": 210.10196000000002,
        "n": 20
      },
      {
        "month": "2025-07",
        "mean_close": 234.32973636363639,
        "n": 22
      },
      {
        "month": "2025-08",
        "mean_close": 234.87705238095236,
        "n": 21
      },
      {
        "month": "2025-09",
        "mean_close": 258.91033333333337,
        "n": 21
      },
      {
        "month": "2025-10",
        "mean_close": 294.991,
        "n": 22
      },
      {
        "month": "2025-11",
        "mean_close": 285.8396842105263,
        "n": 19
      },
      {
        "month": "2025-12",
        "mean_close": 294.29743636363634,
        "n": 22
      },
      {
        "month": "2026-01",
        "mean_close": 329.3714,
        "n": 20
      },
      {
        "month": "2026-02",
        "mean_close": 360.3196105263158,
        "n": 19
      },
      {
        "month": "2026-03",
        "mean_close": 341.8158818181818,
        "n": 22
      },
      {
        "month": "2026-04",
        "mean_close": 360.6675,
        "n": 12
      }
    ],
    "GOOGL": [
      {
        "month": "2023-04",
        "mean_close": 103.67555555555556,
        "n": 9
      },
      {
        "month": "2023-05",
        "mean_close": 114.48409090909091,
        "n": 22
      },
      {
        "month": "2023-06",
        "mean_close": 120.89,
        "n": 21
      },
      {
        "month": "2023-07",
        "mean_close": 121.08736842105263,
        "n": 19
      },
      {
        "month": "2023-08",
        "mean_close": 128.9091304347826,
        "n": 23
      },
      {
        "month": "2023-09",
        "mean_close": 132.6635,
        "n": 20
      },
      {
        "month": "2023-10",
        "mean_close": 132.94476190476192,
        "n": 21
      },
      {
        "month": "2023-11",
        "mean_close": 131.74238095238096,
        "n": 21
      },
      {
        "month": "2023-12",
        "mean_close": 133.9345,
        "n": 20
      },
      {
        "month": "2024-01",
        "mean_close": 142.38925,
        "n": 20
      },
      {
        "month": "2024-02",
        "mean_close": 141.19400000000002,
        "n": 20
      },
      {
        "month": "2024-03",
        "mean_close": 140.805,
        "n": 20
      },
      {
        "month": "2024-04",
        "mean_close": 154.8438095238095,
        "n": 21
      },
      {
        "month": "2024-05",
        "mean_close": 170.355,
        "n": 22
      },
      {
        "month": "2024-06",
        "mean_close": 176.29052631578946,
        "n": 19
      },
      {
        "month": "2024-07",
        "mean_close": 179.15227272727273,
        "n": 22
      },
      {
        "month": "2024-08",
        "mean_close": 162.13500000000002,
        "n": 22
      },
      {
        "month": "2024-09",
        "mean_close": 156.9065,
        "n": 20
      },
      {
        "month": "2024-10",
        "mean_close": 164.1595652173913,
        "n": 23
      },
      {
        "month": "2024-11",
        "mean_close": 172.33700000000002,
        "n": 20
      },
      {
        "month": "2024-12",
        "mean_close": 185.6890476190476,
        "n": 21
      },
      {
        "month": "2025-01",
        "mean_close": 194.296,
        "n": 20
      },
      {
        "month": "2025-02",
        "mean_close": 182.89111111111112,
        "n": 18
      },
      {
        "month": "2025-03",
        "mean_close": 164.47333333333333,
        "n": 21
      },
      {
        "month": "2025-04",
        "mean_close": 153.5105,
        "n": 20
      },
      {
        "month": "2025-05",
        "mean_close": 164.1895,
        "n": 20
      },
      {
        "month": "2025-06",
        "mean_close": 171.8765,
        "n": 20
      },
      {
        "month": "2025-07",
        "mean_close": 184.30363636363634,
        "n": 22
      },
      {
        "month": "2025-08",
        "mean_close": 201.4604761904762,
        "n": 21
      },
      {
        "month": "2025-09",
        "mean_close": 242.6745,
        "n": 20
      },
      {
        "month": "2025-10",
        "mean_close": 253.7504347826087,
        "n": 23
      },
      {
        "month": "2025-11",
        "mean_close": 291.0822222222222,
        "n": 18
      },
      {
        "month": "2025-12",
        "mean_close": 312.2522727272727,
        "n": 22
      },
      {
        "month": "2026-01",
        "mean_close": 328.65950000000004,
        "n": 20
      },
      {
        "month": "2026-02",
        "mean_close": 316.4605263157895,
        "n": 19
      },
      {
        "month": "2026-03",
        "mean_close": 298.70727272727277,
        "n": 22
      },
      {
        "month": "2026-04",
        "mean_close": 318.39166666666665,
        "n": 12
      }
    ],
    "AAPL": [
      {
        "month": "2023-04",
        "mean_close": 163.0522222222222,
        "n": 9
      },
      {
        "month": "2023-05",
        "mean_close": 169.51454545454547,
        "n": 22
      },
      {
        "month": "2023-06",
        "mean_close": 181.2733333333333,
        "n": 21
      },
      {
        "month": "2023-07",
        "mean_close": 189.4015,
        "n": 20
      },
      {
        "month": "2023-08",
        "mean_close": 178.19636363636366,
        "n": 22
      },
      {
        "month": "2023-09",
        "mean_close": 174.23250000000002,
        "n": 20
      },
      {
        "month": "2023-10",
        "mean_close": 171.89863636363637,
        "n": 22
      },
      {
        "month": "2023-11",
        "mean_close": 183.2695238095238,
        "n": 21
      },
      {
        "month": "2023-12",
        "mean_close": 191.7785,
        "n": 20
      },
      {
        "month": "2024-01",
        "mean_close": 185.1942857142857,
        "n": 21
      },
      {
        "month": "2024-02",
        "mean_close": 182.4135,
        "n": 20
      },
      {
        "month": "2024-03",
        "mean_close": 170.406,
        "n": 20
      },
      {
        "month": "2024-04",
        "mean_close": 167.31454545454545,
        "n": 22
      },
      {
        "month": "2024-05",
        "mean_close": 184.31285714285715,
        "n": 21
      },
      {
        "month": "2024-06",
        "mean_close": 204.17388888888888,
        "n": 18
      },
      {
        "month": "2024-07",
        "mean_close": 222.55863636363637,
        "n": 22
      },
      {
        "month": "2024-08",
        "mean_close": 220.3657142857143,
        "n": 21
      },
      {
        "month": "2024-09",
        "mean_close": 221.968,
        "n": 20
      },
      {
        "month": "2024-10",
        "mean_close": 228.26608695652175,
        "n": 23
      },
      {
        "month": "2024-11",
        "mean_close": 226.38299999999998,
        "n": 20
      },
      {
        "month": "2024-12",
        "mean_close": 248.03285714285713,
        "n": 21
      },
      {
        "month": "2025-01",
        "mean_close": 233.29699999999997,
        "n": 20
      },
      {
        "month": "2025-02",
        "mean_close": 237.4078947368421,
        "n": 19
      },
      {
        "month": "2025-03",
        "mean_close": 221.42399999999998,
        "n": 20
      },
      {
        "month": "2025-04",
        "mean_close": 202.60823529411766,
        "n": 17
      },
      {
        "month": "2025-05",
        "mean_close": 202.73399999999998,
        "n": 20
      },
      {
        "month": "2025-06",
        "mean_close": 199.877,
        "n": 20
      },
      {
        "month": "2025-07",
        "mean_close": 210.50090909090912,
        "n": 22
      },
      {
        "month": "2025-08",
        "mean_close": 224.632,
        "n": 20
      },
      {
        "month": "2025-09",
        "mean_close": 241.96619047619046,
        "n": 21
      },
      {
        "month": "2025-10",
        "mean_close": 257.77521739130435,
        "n": 23
      },
      {
        "month": "2025-11",
        "mean_close": 271.3278947368421,
        "n": 19
      },
      {
        "month": "2025-12",
        "mean_close": 276.04636363636365,
        "n": 22
      },
      {
        "month": "2026-01",
        "mean_close": 257.3895,
        "n": 20
      },
      {
        "month": "2026-02",
        "mean_close": 269.52,
        "n": 18
      },
      {
        "month": "2026-03",
        "mean_close": 254.9063636363636,
        "n": 22
      },
      {
        "month": "2026-04",
        "mean_close": 260.1558333333333,
        "n": 12
      }
    ],
    "XLE": [
      {
        "month": "2023-04",
        "mean_close": 38.21397777777778,
        "n": 9
      },
      {
        "month": "2023-05",
        "mean_close": 35.232390476190474,
        "n": 21
      },
      {
        "month": "2023-06",
        "mean_close": 35.70887142857143,
        "n": 21
      },
      {
        "month": "2023-07",
        "mean_close": 37.63785,
        "n": 20
      },
      {
        "month": "2023-08",
        "mean_close": 39.90670869565217,
        "n": 23
      },
      {
        "month": "2023-09",
        "mean_close": 41.7743,
        "n": 20
      },
      {
        "month": "2023-10",
        "mean_close": 40.321,
        "n": 22
      },
      {
        "month": "2023-11",
        "mean_close": 38.578380952380954,
        "n": 21
      },
      {
        "month": "2023-12",
        "mean_close": 38.3812,
        "n": 20
      },
      {
        "month": "2024-01",
        "mean_close": 38.053666666666665,
        "n": 21
      },
      {
        "month": "2024-02",
        "mean_close": 39.09325,
        "n": 20
      },
      {
        "month": "2024-03",
        "mean_close": 42.09115,
        "n": 20
      },
      {
        "month": "2024-04",
        "mean_close": 45.10422727272727,
        "n": 22
      },
      {
        "month": "2024-05",
        "mean_close": 43.551500000000004,
        "n": 22
      },
      {
        "month": "2024-06",
        "mean_close": 42.187,
        "n": 19
      },
      {
        "month": "2024-07",
        "mean_close": 43.1089,
        "n": 22
      },
      {
        "month": "2024-08",
        "mean_close": 42.197081818181815,
        "n": 22
      },
      {
        "month": "2024-09",
        "mean_close": 41.10254,
        "n": 20
      },
      {
        "month": "2024-10",
        "mean_close": 43.113460869565216,
        "n": 23
      },
      {
        "month": "2024-11",
        "mean_close": 44.892700000000005,
        "n": 20
      },
      {
        "month": "2024-12",
        "mean_close": 41.91374285714286,
        "n": 21
      },
      {
        "month": "2025-01",
        "mean_close": 43.223349999999996,
        "n": 20
      },
      {
        "month": "2025-02",
        "mean_close": 43.24483684210526,
        "n": 19
      },
      {
        "month": "2025-03",
        "mean_close": 43.34101428571429,
        "n": 21
      },
      {
        "month": "2025-04",
        "mean_close": 39.51594705882353,
        "n": 17
      },
      {
        "month": "2025-05",
        "mean_close": 39.86425238095238,
        "n": 21
      },
      {
        "month": "2025-06",
        "mean_close": 41.31403,
        "n": 20
      },
      {
        "month": "2025-07",
        "mean_close": 42.45058181818182,
        "n": 22
      },
      {
        "month": "2025-08",
        "mean_close": 42.028352380952384,
        "n": 21
      },
      {
        "month": "2025-09",
        "mean_close": 43.59458095238095,
        "n": 21
      },
      {
        "month": "2025-10",
        "mean_close": 43.05701739130435,
        "n": 23
      },
      {
        "month": "2025-11",
        "mean_close": 44.03837894736842,
        "n": 19
      },
      {
        "month": "2025-12",
        "mean_close": 44.40843636363636,
        "n": 22
      },
      {
        "month": "2026-01",
        "mean_close": 47.5238,
        "n": 20
      },
      {
        "month": "2026-02",
        "mean_close": 53.57374736842105,
        "n": 19
      },
      {
        "month": "2026-03",
        "mean_close": 58.31736363636364,
        "n": 22
      },
      {
        "month": "2026-04",
        "mean_close": 57.56666666666666,
        "n": 12
      }
    ],
    "USO": [
      {
        "month": "2023-04",
        "mean_close": 67.93111111111111,
        "n": 9
      },
      {
        "month": "2023-05",
        "mean_close": 63.49136363636364,
        "n": 22
      },
      {
        "month": "2023-06",
        "mean_close": 63.07380952380952,
        "n": 21
      },
      {
        "month": "2023-07",
        "mean_close": 68.189,
        "n": 20
      },
      {
        "month": "2023-08",
        "mean_close": 73.0391304347826,
        "n": 23
      },
      {
        "month": "2023-09",
        "mean_close": 80.017,
        "n": 20
      },
      {
        "month": "2023-10",
        "mean_close": 77.59045454545455,
        "n": 22
      },
      {
        "month": "2023-11",
        "mean_close": 71.98142857142857,
        "n": 21
      },
      {
        "month": "2023-12",
        "mean_close": 67.465,
        "n": 20
      },
      {
        "month": "2024-01",
        "mean_close": 69.07857142857144,
        "n": 21
      },
      {
        "month": "2024-02",
        "mean_close": 71.675,
        "n": 20
      },
      {
        "month": "2024-03",
        "mean_close": 75.8745,
        "n": 20
      },
      {
        "month": "2024-04",
        "mean_close": 80.5240909090909,
        "n": 22
      },
      {
        "month": "2024-05",
        "mean_close": 75.84818181818181,
        "n": 22
      },
      {
        "month": "2024-06",
        "mean_close": 76.38105263157895,
        "n": 19
      },
      {
        "month": "2024-07",
        "mean_close": 78.94545454545454,
        "n": 22
      },
      {
        "month": "2024-08",
        "mean_close": 75.41181818181818,
        "n": 22
      },
      {
        "month": "2024-09",
        "mean_close": 70.424,
        "n": 20
      },
      {
        "month": "2024-10",
        "mean_close": 73.87608695652175,
        "n": 23
      },
      {
        "month": "2024-11",
        "mean_close": 72.384,
        "n": 20
      },
      {
        "month": "2024-12",
        "mean_close": 72.89047619047619,
        "n": 21
      },
      {
        "month": "2025-01",
        "mean_close": 79.63250000000001,
        "n": 20
      },
      {
        "month": "2025-02",
        "mean_close": 76.2578947368421,
        "n": 19
      },
      {
        "month": "2025-03",
        "mean_close": 73.23190476190476,
        "n": 21
      },
      {
        "month": "2025-04",
        "mean_close": 68.15315789473685,
        "n": 19
      },
      {
        "month": "2025-05",
        "mean_close": 66.77285714285715,
        "n": 21
      },
      {
        "month": "2025-06",
        "mean_close": 74.23222222222222,
        "n": 18
      },
      {
        "month": "2025-07",
        "mean_close": 76.39454545454545,
        "n": 22
      },
      {
        "month": "2025-08",
        "mean_close": 74.15095238095239,
        "n": 21
      },
      {
        "month": "2025-09",
        "mean_close": 74.5795238095238,
        "n": 21
      },
      {
        "month": "2025-10",
        "mean_close": 71.11869565217391,
        "n": 23
      },
      {
        "month": "2025-11",
        "mean_close": 70.95631578947369,
        "n": 19
      },
      {
        "month": "2025-12",
        "mean_close": 69.48454545454545,
        "n": 22
      },
      {
        "month": "2026-01",
        "mean_close": 72.63550000000001,
        "n": 20
      },
      {
        "month": "2026-02",
        "mean_close": 78.53578947368422,
        "n": 19
      },
      {
        "month": "2026-03",
        "mean_close": 111.79947368421053,
        "n": 19
      },
      {
        "month": "2026-04",
        "mean_close": 128.18222222222224,
        "n": 9
      }
    ],
    "GLD": [
      {
        "month": "2023-04",
        "mean_close": 185.2,
        "n": 9
      },
      {
        "month": "2023-05",
        "mean_close": 185.1709090909091,
        "n": 22
      },
      {
        "month": "2023-06",
        "mean_close": 180.21904761904761,
        "n": 21
      },
      {
        "month": "2023-07",
        "mean_close": 181.067,
        "n": 20
      },
      {
        "month": "2023-08",
        "mean_close": 178.0286956521739,
        "n": 23
      },
      {
        "month": "2023-09",
        "mean_close": 177.428,
        "n": 20
      },
      {
        "month": "2023-10",
        "mean_close": 177.75,
        "n": 22
      },
      {
        "month": "2023-11",
        "mean_close": 184.04190476190476,
        "n": 21
      },
      {
        "month": "2023-12",
        "mean_close": 188.541,
        "n": 20
      },
      {
        "month": "2024-01",
        "mean_close": 188.07333333333332,
        "n": 21
      },
      {
        "month": "2024-02",
        "mean_close": 187.6305,
        "n": 20
      },
      {
        "month": "2024-03",
        "mean_close": 200.2645,
        "n": 20
      },
      {
        "month": "2024-04",
        "mean_close": 216.06954545454545,
        "n": 22
      },
      {
        "month": "2024-05",
        "mean_close": 217.46454545454546,
        "n": 22
      },
      {
        "month": "2024-06",
        "mean_close": 215.17052631578946,
        "n": 19
      },
      {
        "month": "2024-07",
        "mean_close": 221.54136363636363,
        "n": 22
      },
      {
        "month": "2024-08",
        "mean_close": 228.39681818181816,
        "n": 22
      },
      {
        "month": "2024-09",
        "mean_close": 237.88049999999998,
        "n": 20
      },
      {
        "month": "2024-10",
        "mean_close": 248.6195652173913,
        "n": 23
      },
      {
        "month": "2024-11",
        "mean_close": 244.76999999999998,
        "n": 20
      },
      {
        "month": "2024-12",
        "mean_close": 243.51142857142855,
        "n": 21
      },
      {
        "month": "2025-01",
        "mean_close": 250.4255,
        "n": 20
      },
      {
        "month": "2025-02",
        "mean_close": 267.11947368421056,
        "n": 19
      },
      {
        "month": "2025-03",
        "mean_close": 275.38714285714286,
        "n": 21
      },
      {
        "month": "2025-04",
        "mean_close": 296.95666666666665,
        "n": 21
      },
      {
        "month": "2025-05",
        "mean_close": 302.8914285714286,
        "n": 21
      },
      {
        "month": "2025-06",
        "mean_close": 308.8755,
        "n": 20
      },
      {
        "month": "2025-07",
        "mean_close": 307.7259090909091,
        "n": 22
      },
      {
        "month": "2025-08",
        "mean_close": 310.22523809523807,
        "n": 21
      },
      {
        "month": "2025-09",
        "mean_close": 338.5861904761905,
        "n": 21
      },
      {
        "month": "2025-10",
        "mean_close": 373.0472727272727,
        "n": 22
      },
      {
        "month": "2025-11",
        "mean_close": 375.60105263157897,
        "n": 19
      },
      {
        "month": "2025-12",
        "mean_close": 396.29999999999995,
        "n": 21
      },
      {
        "month": "2026-01",
        "mean_close": 433.17499999999995,
        "n": 18
      },
      {
        "month": "2026-02",
        "mean_close": 463.9752941176471,
        "n": 17
      },
      {
        "month": "2026-03",
        "mean_close": 448.2968421052631,
        "n": 19
      },
      {
        "month": "2026-04",
        "mean_close": 436.9316666666667,
        "n": 12
      }
    ],
    "TLT": [
      {
        "month": "2023-04",
        "mean_close": 94.09324444444445,
        "n": 9
      },
      {
        "month": "2023-05",
        "mean_close": 92.09775238095237,
        "n": 21
      },
      {
        "month": "2023-06",
        "mean_close": 91.90599047619047,
        "n": 21
      },
      {
        "month": "2023-07",
        "mean_close": 90.546,
        "n": 20
      },
      {
        "month": "2023-08",
        "mean_close": 85.3319304347826,
        "n": 23
      },
      {
        "month": "2023-09",
        "mean_close": 82.4644,
        "n": 20
      },
      {
        "month": "2023-10",
        "mean_close": 75.76235238095238,
        "n": 21
      },
      {
        "month": "2023-11",
        "mean_close": 80.05484285714286,
        "n": 21
      },
      {
        "month": "2023-12",
        "mean_close": 88.37143,
        "n": 20
      },
      {
        "month": "2024-01",
        "mean_close": 87.02862857142857,
        "n": 21
      },
      {
        "month": "2024-02",
        "mean_close": 85.56230000000001,
        "n": 20
      },
      {
        "month": "2024-03",
        "mean_close": 86.2445,
        "n": 20
      },
      {
        "month": "2024-04",
        "mean_close": 82.26626363636363,
        "n": 22
      },
      {
        "month": "2024-05",
        "mean_close": 83.18542727272728,
        "n": 22
      },
      {
        "month": "2024-06",
        "mean_close": 86.08047368421053,
        "n": 19
      },
      {
        "month": "2024-07",
        "mean_close": 86.04391818181819,
        "n": 22
      },
      {
        "month": "2024-08",
        "mean_close": 90.87642380952381,
        "n": 21
      },
      {
        "month": "2024-09",
        "mean_close": 93.23519999999999,
        "n": 20
      },
      {
        "month": "2024-10",
        "mean_close": 88.18571739130435,
        "n": 23
      },
      {
        "month": "2024-11",
        "mean_close": 85.8315,
        "n": 20
      },
      {
        "month": "2024-12",
        "mean_close": 85.50523809523808,
        "n": 21
      },
      {
        "month": "2025-01",
        "mean_close": 82.21000000000001,
        "n": 20
      },
      {
        "month": "2025-02",
        "mean_close": 84.92377368421053,
        "n": 19
      },
      {
        "month": "2025-03",
        "mean_close": 86.26743333333333,
        "n": 21
      },
      {
        "month": "2025-04",
        "mean_close": 84.8582,
        "n": 20
      },
      {
        "month": "2025-05",
        "mean_close": 82.64634761904762,
        "n": 21
      },
      {
        "month": "2025-06",
        "mean_close": 83.2214,
        "n": 20
      },
      {
        "month": "2025-07",
        "mean_close": 83.36201818181819,
        "n": 22
      },
      {
        "month": "2025-08",
        "mean_close": 84.51695238095238,
        "n": 21
      },
      {
        "month": "2025-09",
        "mean_close": 86.75780952380953,
        "n": 21
      },
      {
        "month": "2025-10",
        "mean_close": 88.64319565217392,
        "n": 23
      },
      {
        "month": "2025-11",
        "mean_close": 87.97591578947369,
        "n": 19
      },
      {
        "month": "2025-12",
        "mean_close": 86.7889,
        "n": 22
      },
      {
        "month": "2026-01",
        "mean_close": 86.6652,
        "n": 20
      },
      {
        "month": "2026-02",
        "mean_close": 88.14407368421053,
        "n": 19
      },
      {
        "month": "2026-03",
        "mean_close": 87.06383636363636,
        "n": 22
      },
      {
        "month": "2026-04",
        "mean_close": 86.71583333333332,
        "n": 12
      }
    ],
    "SPY": [
      {
        "month": "2023-04",
        "mean_close": 390.26697777777775,
        "n": 9
      },
      {
        "month": "2023-05",
        "mean_close": 392.6101090909091,
        "n": 22
      },
      {
        "month": "2023-06",
        "mean_close": 413.19415238095235,
        "n": 21
      },
      {
        "month": "2023-07",
        "mean_close": 429.8201,
        "n": 20
      },
      {
        "month": "2023-08",
        "mean_close": 425.2858608695652,
        "n": 23
      },
      {
        "month": "2023-09",
        "mean_close": 421.17086,
        "n": 20
      },
      {
        "month": "2023-10",
        "mean_close": 407.6080727272727,
        "n": 22
      },
      {
        "month": "2023-11",
        "mean_close": 427.20222857142863,
        "n": 21
      },
      {
        "month": "2023-12",
        "mean_close": 450.3583,
        "n": 20
      },
      {
        "month": "2024-01",
        "mean_close": 462.66775238095244,
        "n": 21
      },
      {
        "month": "2024-02",
        "mean_close": 483.8283,
        "n": 20
      },
      {
        "month": "2024-03",
        "mean_close": 500.3893,
        "n": 20
      },
      {
        "month": "2024-04",
        "mean_close": 495.02907272727276,
        "n": 22
      },
      {
        "month": "2024-05",
        "mean_close": 507.87225454545455,
        "n": 22
      },
      {
        "month": "2024-06",
        "mean_close": 526.5072736842105,
        "n": 19
      },
      {
        "month": "2024-07",
        "mean_close": 539.2289818181818,
        "n": 22
      },
      {
        "month": "2024-08",
        "mean_close": 535.1517523809523,
        "n": 21
      },
      {
        "month": "2024-09",
        "mean_close": 548.7617250000001,
        "n": 20
      },
      {
        "month": "2024-10",
        "mean_close": 566.3436913043478,
        "n": 23
      },
      {
        "month": "2024-11",
        "mean_close": 580.5578,
        "n": 20
      },
      {
        "month": "2024-12",
        "mean_close": 590.05026,
        "n": 20
      },
      {
        "month": "2025-01",
        "mean_close": 586.7174,
        "n": 20
      },
      {
        "month": "2025-02",
        "mean_close": 593.2255842105263,
        "n": 19
      },
      {
        "month": "2025-03",
        "mean_close": 558.4846857142858,
        "n": 21
      },
      {
        "month": "2025-04",
        "mean_close": 529.2456352941177,
        "n": 17
      },
      {
        "month": "2025-05",
        "mean_close": 572.0304,
        "n": 20
      },
      {
        "month": "2025-06",
        "mean_close": 594.853785,
        "n": 20
      },
      {
        "month": "2025-07",
        "mean_close": 621.9635,
        "n": 22
      },
      {
        "month": "2025-08",
        "mean_close": 633.6770714285714,
        "n": 21
      },
      {
        "month": "2025-09",
        "mean_close": 651.9193952380953,
        "n": 21
      },
      {
        "month": "2025-10",
        "mean_close": 667.5726434782608,
        "n": 23
      },
      {
        "month": "2025-11",
        "mean_close": 668.6301263157895,
        "n": 19
      },
      {
        "month": "2025-12",
        "mean_close": 680.5372,
        "n": 22
      },
      {
        "month": "2026-01",
        "mean_close": 688.6975,
        "n": 20
      },
      {
        "month": "2026-02",
        "mean_close": 685.6582631578947,
        "n": 19
      },
      {
        "month": "2026-03",
        "mean_close": 662.5905454545455,
        "n": 22
      },
      {
        "month": "2026-04",
        "mean_close": 679.7416666666667,
        "n": 12
      }
    ],
    "AU0": [
      {
        "month": "2023-04",
        "mean_close": 444.34222222222223,
        "n": 9
      },
      {
        "month": "2023-05",
        "mean_close": 450.729,
        "n": 20
      },
      {
        "month": "2023-06",
        "mean_close": 450.07399999999996,
        "n": 20
      },
      {
        "month": "2023-07",
        "mean_close": 455.3333333333333,
        "n": 21
      },
      {
        "month": "2023-08",
        "mean_close": 457.13391304347823,
        "n": 23
      },
      {
        "month": "2023-09",
        "mean_close": 467.40200000000004,
        "n": 20
      },
      {
        "month": "2023-10",
        "mean_close": 467.0976470588235,
        "n": 17
      },
      {
        "month": "2023-11",
        "mean_close": 471.87454545454545,
        "n": 22
      },
      {
        "month": "2023-12",
        "mean_close": 476.81523809523804,
        "n": 21
      },
      {
        "month": "2024-01",
        "mean_close": 480.68636363636364,
        "n": 22
      },
      {
        "month": "2024-02",
        "mean_close": 481.468,
        "n": 15
      },
      {
        "month": "2024-03",
        "mean_close": 507.5142857142857,
        "n": 21
      },
      {
        "month": "2024-04",
        "mean_close": 554.951,
        "n": 20
      },
      {
        "month": "2024-05",
        "mean_close": 558.913,
        "n": 20
      },
      {
        "month": "2024-06",
        "mean_close": 552.2842105263157,
        "n": 19
      },
      {
        "month": "2024-07",
        "mean_close": 563.6782608695652,
        "n": 23
      },
      {
        "month": "2024-08",
        "mean_close": 568.9645454545454,
        "n": 22
      },
      {
        "month": "2024-09",
        "mean_close": 582.8536842105262,
        "n": 19
      },
      {
        "month": "2024-10",
        "mean_close": 616.0722222222222,
        "n": 18
      },
      {
        "month": "2024-11",
        "mean_close": 613.7314285714286,
        "n": 21
      },
      {
        "month": "2024-12",
        "mean_close": 619.4709090909091,
        "n": 22
      },
      {
        "month": "2025-01",
        "mean_close": 636.7433333333333,
        "n": 18
      },
      {
        "month": "2025-02",
        "mean_close": 680.73,
        "n": 18
      },
      {
        "month": "2025-03",
        "mean_close": 697.0714285714286,
        "n": 21
      },
      {
        "month": "2025-04",
        "mean_close": 766.481,
        "n": 20
      },
      {
        "month": "2025-05",
        "mean_close": 772.6168421052631,
        "n": 19
      },
      {
        "month": "2025-06",
        "mean_close": 780.027,
        "n": 20
      },
      {
        "month": "2025-07",
        "mean_close": 776.9226086956522,
        "n": 23
      },
      {
        "month": "2025-08",
        "mean_close": 779.2809523809524,
        "n": 21
      },
      {
        "month": "2025-09",
        "mean_close": 836.9409090909091,
        "n": 22
      },
      {
        "month": "2025-10",
        "mean_close": 941.3266666666666,
        "n": 15
      },
      {
        "month": "2025-11",
        "mean_close": 936.039,
        "n": 20
      },
      {
        "month": "2025-12",
        "mean_close": 978.5730434782608,
        "n": 23
      },
      {
        "month": "2026-01",
        "mean_close": 1059.0244444444443,
        "n": 18
      },
      {
        "month": "2026-02",
        "mean_close": 1127.7818181818182,
        "n": 11
      },
      {
        "month": "2026-03",
        "mean_close": 1094.0410526315789,
        "n": 19
      },
      {
        "month": "2026-04",
        "mean_close": 1047.1583333333333,
        "n": 12
      }
    ]
  },
  "logs": [
    {
      "time": "2026-04-18T15:16:17.013717Z",
      "level": "INFO",
      "code": "REQUESTS_HTTP_PATCHED",
      "message": "force https->http"
    },
    {
      "time": "2026-04-18T15:16:17.776174Z",
      "level": "INFO",
      "code": "AK_US_DAILY_OK",
      "message": "stock_us_daily",
      "context": {
        "symbol": "NVDA"
      }
    },
    {
      "time": "2026-04-18T15:16:17.789544Z",
      "level": "INFO",
      "code": "SYMBOL_DONE",
      "message": "processed",
      "context": {
        "symbol": "NVDA",
        "kind": "stock",
        "n_raw": 753,
        "n_clean": 746,
        "dup_removed": 0,
        "outliers": 7
      }
    },
    {
      "time": "2026-04-18T15:16:18.460496Z",
      "level": "INFO",
      "code": "AK_US_DAILY_OK",
      "message": "stock_us_daily",
      "context": {
        "symbol": "MSFT"
      }
    },
    {
      "time": "2026-04-18T15:16:18.479610Z",
      "level": "INFO",
      "code": "SYMBOL_DONE",
      "message": "processed",
      "context": {
        "symbol": "MSFT",
        "kind": "stock",
        "n_raw": 753,
        "n_clean": 745,
        "dup_removed": 0,
        "outliers": 8
      }
    },
    {
      "time": "2026-04-18T15:16:18.479623Z",
      "level": "INFO",
      "code": "SYMBOL_ALIAS",
      "message": "alias",
      "context": {
        "symbol": "TSMC",
        "fetch_symbol": "TSM"
      }
    },
    {
      "time": "2026-04-18T15:16:18.854502Z",
      "level": "INFO",
      "code": "AK_US_DAILY_OK",
      "message": "stock_us_daily",
      "context": {
        "symbol": "TSM"
      }
    },
    {
      "time": "2026-04-18T15:16:18.865647Z",
      "level": "INFO",
      "code": "SYMBOL_DONE",
      "message": "processed",
      "context": {
        "symbol": "TSMC",
        "kind": "stock",
        "n_raw": 753,
        "n_clean": 745,
        "dup_removed": 0,
        "outliers": 8
      }
    },
    {
      "time": "2026-04-18T15:16:19.598820Z",
      "level": "INFO",
      "code": "AK_US_DAILY_OK",
      "message": "stock_us_daily",
      "context": {
        "symbol": "GOOGL"
      }
    },
    {
      "time": "2026-04-18T15:16:19.613825Z",
      "level": "INFO",
      "code": "SYMBOL_DONE",
      "message": "processed",
      "context": {
        "symbol": "GOOGL",
        "kind": "stock",
        "n_raw": 753,
        "n_clean": 744,
        "dup_removed": 0,
        "outliers": 9
      }
    },
    {
      "time": "2026-04-18T15:16:20.268797Z",
      "level": "INFO",
      "code": "AK_US_DAILY_OK",
      "message": "stock_us_daily",
      "context": {
        "symbol": "AAPL"
      }
    },
    {
      "time": "2026-04-18T15:16:20.286155Z",
      "level": "INFO",
      "code": "SYMBOL_DONE",
      "message": "processed",
      "context": {
        "symbol": "AAPL",
        "kind": "stock",
        "n_raw": 753,
        "n_clean": 741,
        "dup_removed": 0,
        "outliers": 12
      }
    },
    {
      "time": "2026-04-18T15:16:20.767506Z",
      "level": "INFO",
      "code": "AK_US_DAILY_OK",
      "message": "stock_us_daily",
      "context": {
        "symbol": "XLE"
      }
    },
    {
      "time": "2026-04-18T15:16:20.781443Z",
      "level": "INFO",
      "code": "SYMBOL_DONE",
      "message": "processed",
      "context": {
        "symbol": "XLE",
        "kind": "asset",
        "n_raw": 753,
        "n_clean": 748,
        "dup_removed": 0,
        "outliers": 5
      }
    },
    {
      "time": "2026-04-18T15:16:22.201312Z",
      "level": "INFO",
      "code": "AK_US_DAILY_OK",
      "message": "stock_us_daily",
      "context": {
        "symbol": "USO"
      }
    },
    {
      "time": "2026-04-18T15:16:22.219734Z",
      "level": "INFO",
      "code": "SYMBOL_DONE",
      "message": "processed",
      "context": {
        "symbol": "USO",
        "kind": "asset",
        "n_raw": 753,
        "n_clean": 743,
        "dup_removed": 0,
        "outliers": 10
      }
    },
    {
      "time": "2026-04-18T15:16:22.813119Z",
      "level": "INFO",
      "code": "AK_US_DAILY_OK",
      "message": "stock_us_daily",
      "context": {
        "symbol": "GLD"
      }
    },
    {
      "time": "2026-04-18T15:16:22.835170Z",
      "level": "INFO",
      "code": "SYMBOL_DONE",
      "message": "processed",
      "context": {
        "symbol": "GLD",
        "kind": "asset",
        "n_raw": 753,
        "n_clean": 744,
        "dup_removed": 0,
        "outliers": 9
      }
    },
    {
      "time": "2026-04-18T15:16:23.219048Z",
      "level": "INFO",
      "code": "AK_US_DAILY_OK",
      "message": "stock_us_daily",
      "context": {
        "symbol": "TLT"
      }
    },
    {
      "time": "2026-04-18T15:16:23.229783Z",
      "level": "INFO",
      "code": "SYMBOL_DONE",
      "message": "processed",
      "context": {
        "symbol": "TLT",
        "kind": "asset",
        "n_raw": 753,
        "n_clean": 749,
        "dup_removed": 0,
        "outliers": 4
      }
    },
    {
      "time": "2026-04-18T15:16:23.823427Z",
      "level": "INFO",
      "code": "AK_US_DAILY_OK",
      "message": "stock_us_daily",
      "context": {
        "symbol": "SPY"
      }
    },
    {
      "time": "2026-04-18T15:16:23.835309Z",
      "level": "INFO",
      "code": "SYMBOL_DONE",
      "message": "processed",
      "context": {
        "symbol": "SPY",
        "kind": "asset",
        "n_raw": 753,
        "n_clean": 746,
        "dup_removed": 0,
        "outliers": 7
      }
    },
    {
      "time": "2026-04-18T15:16:24.942734Z",
      "level": "INFO",
      "code": "AK_FUT_MAIN_SINA_OK",
      "message": "futures_main_sina",
      "context": {
        "symbol": "AU0"
      }
    },
    {
      "time": "2026-04-18T15:16:24.952465Z",
      "level": "INFO",
      "code": "SYMBOL_DONE",
      "message": "processed",
      "context": {
        "symbol": "AU0",
        "kind": "asset",
        "n_raw": 726,
        "n_clean": 715,
        "dup_removed": 0,
        "outliers": 11
      }
    }
  ]
}