{
  "SPX": [
    {
      "date": "2025-01-25",
      "close": 5944.86,
      "volume": 168450
    },
    {
      "date": "2025-01-26",
      "close": 5939.07,
      "volume": 958969
    },
    {
      "date": "2025-01-27",
      "close": 5945.43,
      "volume": 292956
    },
    {
      "date": "2025-01-28",
      "close": 6006.51,
      "volume": 298662
    },
    {
      "date": "2025-01-29",
      "close": 6015.73,
      "volume": 397708
    },
    {
      "date": "2025-01-30",
      "close": 6055.93,
      "volume": 454465
    },
    {
      "date": "2025-01-31",
      "close": 6098.41,
      "volume": 908022
    },
    {
      "date": "2025-02-01",
      "close": 6124.57,
      "volume": 660574
    },
    {
      "date": "2025-02-02",
      "close": 6095.14,
      "volume": 487200
    },
    {
      "date": "2025-02-03",
      "close": 6242.52,
      "volume": 912148
    },
    {
      "date": "2025-02-04",
      "close": 6265.56,
      "volume": 887695
    },
    {
      "date": "2025-02-05",
      "close": 6270.66,
      "volume": 196058
    },
    {
      "date": "2025-02-06",
      "close": 6376.71,
      "volume": 403766
    },
    {
      "date": "2025-02-07",
      "close": 6510.65,
      "volume": 812765
    },
    {
      "date": "2025-02-08",
      "close": 6522.26,
      "volume": 29760
    },
    {
      "date": "2025-02-09",
      "close": 6531.68,
      "volume": 921328
    },
    {
      "date": "2025-02-10",
      "close": 6526.17,
      "volume": 509489
    },
    {
      "date": "2025-02-11",
      "close": 6522.53,
      "volume": 550495
    },
    {
      "date": "2025-02-12",
      "close": 6543.02,
      "volume": 907327
    },
    {
      "date": "2025-02-13",
      "close": 6523.01,
      "volume": 289753
    },
    {
      "date": "2025-02-14",
      "close": 6475.21,
      "volume": 845622
    },
    {
      "date": "2025-02-15",
      "close": 6414.03,
      "volume": 563564
    },
    {
      "date": "2025-02-16",
      "close": 6435.69,
      "volume": 517576
    },
    {
      "date": "2025-02-17",
      "close": 6420.1,
      "volume": 830594
    },
    {
      "date": "2025-02-18",
      "close": 6485.96,
      "volume": 613111
    },
    {
      "date": "2025-02-19",
      "close": 6411.71,
      "volume": 89428
    },
    {
      "date": "2025-02-20",
      "close": 6404.54,
      "volume": 802993
    },
    {
      "date": "2025-02-21",
      "close": 6471.88,
      "volume": 582981
    },
    {
      "date": "2025-02-22",
      "close": 6370.73,
      "volume": 582060
    },
    {
      "date": "2025-02-23",
      "close": 6291.43,
      "volume": 780207
    },
    {
      "date": "2025-02-24",
      "close": 6351.12,
      "volume": 48976
    },
    {
      "date": "2025-02-25",
      "close": 6515.22,
      "volume": 183394
    },
    {
      "date": "2025-02-26",
      "close": 6558.96,
      "volume": 676183
    },
    {
      "date": "2025-02-27",
      "close": 6565.81,
      "volume": 381872
    },
    {
      "date": "2025-02-28",
      "close": 6455.45,
      "volume": 875550
    },
    {
      "date": "2025-03-01",
      "close": 6393.8,
      "volume": 951795
    },
    {
      "date": "2025-03-02",
      "close": 6393.5,
      "volume": 28540
    },
    {
      "date": "2025-03-03",
      "close": 6316.95,
      "volume": 409096
    },
    {
      "date": "2025-03-04",
      "close": 6329.54,
      "volume": 421412
    },
    {
      "date": "2025-03-05",
      "close": 6175.74,
      "volume": 385256
    },
    {
      "date": "2025-03-06",
      "close": 6111.16,
      "volume": 732326
    },
    {
      "date": "2025-03-07",
      "close": 6294.78,
      "volume": 21107
    },
    {
      "date": "2025-03-08",
      "close": 6313.08,
      "volume": 245023
    },
    {
      "date": "2025-03-09",
      "close": 6321.61,
      "volume": 848686
    },
    {
      "date": "2025-03-10",
      "close": 6330.79,
      "volume": 981320
    },
    {
      "date": "2025-03-11",
      "close": 6283.12,
      "volume": 248934
    },
    {
      "date": "2025-03-12",
      "close": 6248.7,
      "volume": 43667
    },
    {
      "date": "2025-03-13",
      "close": 6261.43,
      "volume": 41312
    },
    {
      "date": "2025-03-14",
      "close": 6349.59,
      "volume": 317145
    },
    {
      "date": "2025-03-15",
      "close": 6308.04,
      "volume": 754199
    },
    {
      "date": "2025-03-16",
      "close": 6406.36,
      "volume": 500973
    },
    {
      "date": "2025-03-17",
      "close": 6462.12,
      "volume": 669496
    },
    {
      "date": "2025-03-18",
      "close": 6508.98,
      "volume": 785983
    },
    {
      "date": "2025-03-19",
      "close": 6552.44,
      "volume": 539462
    },
    {
      "date": "2025-03-20",
      "close": 6467.14,
      "volume": 802590
    },
    {
      "date": "2025-03-21",
      "close": 6470.63,
      "volume": 328118
    },
    {
      "date": "2025-03-22",
      "close": 6431.43,
      "volume": 832040
    },
    {
      "date": "2025-03-23",
      "close": 6366.98,
      "volume": 107510
    },
    {
      "date": "2025-03-24",
      "close": 6505.57,
      "volume": 170127
    },
    {
      "date": "2025-03-25",
      "close": 6508.38,
      "volume": 219341
    },
    {
      "date": "2025-03-26",
      "close": 6355.91,
      "volume": 804693
    },
    {
      "date": "2025-03-27",
      "close": 6408.52,
      "volume": 242744
    },
    {
      "date": "2025-03-28",
      "close": 6238.1,
      "volume": 2861
    },
    {
      "date": "2025-03-29",
      "close": 6196.13,
      "volume": 371476
    },
    {
      "date": "2025-03-30",
      "close": 6163.65,
      "volume": 771045
    },
    {
      "date": "2025-03-31",
      "close": 6200.67,
      "volume": 304282
    },
    {
      "date": "2025-04-01",
      "close": 6064.73,
      "volume": 903482
    },
    {
      "date": "2025-04-02",
      "close": 6032.86,
      "volume": 821244
    },
    {
      "date": "2025-04-03",
      "close": 5915.43,
      "volume": 623374
    },
    {
      "date": "2025-04-04",
      "close": 5905.26,
      "volume": 186989
    },
    {
      "date": "2025-04-05",
      "close": 5882.16,
      "volume": 1331
    },
    {
      "date": "2025-04-06",
      "close": 5727.01,
      "volume": 814857
    },
    {
      "date": "2025-04-07",
      "close": 5826.34,
      "volume": 90973
    },
    {
      "date": "2025-04-08",
      "close": 5818.04,
      "volume": 838316
    },
    {
      "date": "2025-04-09",
      "close": 5796.84,
      "volume": 264731
    },
    {
      "date": "2025-04-10",
      "close": 5825.94,
      "volume": 594004
    },
    {
      "date": "2025-04-11",
      "close": 5775.98,
      "volume": 11815
    },
    {
      "date": "2025-04-12",
      "close": 5807.84,
      "volume": 332976
    },
    {
      "date": "2025-04-13",
      "close": 5741.37,
      "volume": 809616
    },
    {
      "date": "2025-04-14",
      "close": 5802.63,
      "volume": 84949
    },
    {
      "date": "2025-04-15",
      "close": 5835.91,
      "volume": 829653
    },
    {
      "date": "2025-04-16",
      "close": 5817.94,
      "volume": 58457
    },
    {
      "date": "2025-04-17",
      "close": 5773.94,
      "volume": 862784
    },
    {
      "date": "2025-04-18",
      "close": 5766.45,
      "volume": 565735
    },
    {
      "date": "2025-04-19",
      "close": 5803.47,
      "volume": 671737
    },
    {
      "date": "2025-04-20",
      "close": 5841.35,
      "volume": 438042
    },
    {
      "date": "2025-04-21",
      "close": 5715.95,
      "volume": 632373
    },
    {
      "date": "2025-04-22",
      "close": 5744.08,
      "volume": 739176
    },
    {
      "date": "2025-04-23",
      "close": 5697.51,
      "volume": 553919
    },
    {
      "date": "2025-04-24",
      "close": 5869.05,
      "volume": 829043
    },
    {
      "date": "2025-04-25",
      "close": 5856.83,
      "volume": 857945
    },
    {
      "date": "2025-04-26",
      "close": 5943.45,
      "volume": 624802
    },
    {
      "date": "2025-04-27",
      "close": 5863.83,
      "volume": 724216
    },
    {
      "date": "2025-04-28",
      "close": 6011.51,
      "volume": 254987
    },
    {
      "date": "2025-04-29",
      "close": 6081.43,
      "volume": 242547
    },
    {
      "date": "2025-04-30",
      "close": 5958.8,
      "volume": 870403
    },
    {
      "date": "2025-05-01",
      "close": 6010.0,
      "volume": 301260
    },
    {
      "date": "2025-05-02",
      "close": 5983.15,
      "volume": 535373
    },
    {
      "date": "2025-05-03",
      "close": 6083.25,
      "volume": 845829
    },
    {
      "date": "2025-05-04",
      "close": 6099.49,
      "volume": 667869
    },
    {
      "date": "2025-05-05",
      "close": 6060.33,
      "volume": 742505
    },
    {
      "date": "2025-05-06",
      "close": 6023.84,
      "volume": 522529
    },
    {
      "date": "2025-05-07",
      "close": 6082.68,
      "volume": 543692
    },
    {
      "date": "2025-05-08",
      "close": 6193.8,
      "volume": 209464
    },
    {
      "date": "2025-05-09",
      "close": 6114.47,
      "volume": 474842
    },
    {
      "date": "2025-05-10",
      "close": 6091.75,
      "volume": 310389
    },
    {
      "date": "2025-05-11",
      "close": 6040.14,
      "volume": 665464
    },
    {
      "date": "2025-05-12",
      "close": 6078.75,
      "volume": 334335
    },
    {
      "date": "2025-05-13",
      "close": 6019.76,
      "volume": 544632
    },
    {
      "date": "2025-05-14",
      "close": 5936.89,
      "volume": 201128
    },
    {
      "date": "2025-05-15",
      "close": 5870.92,
      "volume": 470789
    },
    {
      "date": "2025-05-16",
      "close": 5910.63,
      "volume": 488542
    },
    {
      "date": "2025-05-17",
      "close": 5889.9,
      "volume": 519328
    },
    {
      "date": "2025-05-18",
      "close": 5878.61,
      "volume": 654091
    },
    {
      "date": "2025-05-19",
      "close": 5943.96,
      "volume": 757984
    },
    {
      "date": "2025-05-20",
      "close": 5836.26,
      "volume": 97074
    },
    {
      "date": "2025-05-21",
      "close": 5842.37,
      "volume": 992834
    },
    {
      "date": "2025-05-22",
      "close": 5921.67,
      "volume": 342062
    },
    {
      "date": "2025-05-23",
      "close": 5978.96,
      "volume": 194052
    },
    {
      "date": "2025-05-24",
      "close": 5980.15,
      "volume": 530038
    },
    {
      "date": "2025-05-25",
      "close": 6014.16,
      "volume": 55495
    },
    {
      "date": "2025-05-26",
      "close": 6017.91,
      "volume": 209165
    },
    {
      "date": "2025-05-27",
      "close": 6007.86,
      "volume": 68888
    },
    {
      "date": "2025-05-28",
      "close": 5970.73,
      "volume": 754744
    },
    {
      "date": "2025-05-29",
      "close": 5881.98,
      "volume": 937497
    },
    {
      "date": "2025-05-30",
      "close": 5956.45,
      "volume": 114549
    },
    {
      "date": "2025-05-31",
      "close": 5982.23,
      "volume": 882389
    },
    {
      "date": "2025-06-01",
      "close": 5936.62,
      "volume": 161664
    },
    {
      "date": "2025-06-02",
      "close": 5973.62,
      "volume": 43657
    },
    {
      "date": "2025-06-03",
      "close": 5920.37,
      "volume": 310422
    },
    {
      "date": "2025-06-04",
      "close": 5912.73,
      "volume": 499433
    },
    {
      "date": "2025-06-05",
      "close": 5876.66,
      "volume": 752003
    },
    {
      "date": "2025-06-06",
      "close": 5791.16,
      "volume": 58483
    },
    {
      "date": "2025-06-07",
      "close": 5838.67,
      "volume": 685141
    },
    {
      "date": "2025-06-08",
      "close": 5878.95,
      "volume": 742399
    },
    {
      "date": "2025-06-09",
      "close": 5928.44,
      "volume": 161321
    },
    {
      "date": "2025-06-10",
      "close": 6060.61,
      "volume": 725119
    },
    {
      "date": "2025-06-11",
      "close": 6146.78,
      "volume": 914904
    },
    {
      "date": "2025-06-12",
      "close": 6229.24,
      "volume": 695981
    },
    {
      "date": "2025-06-13",
      "close": 6104.7,
      "volume": 149795
    },
    {
      "date": "2025-06-14",
      "close": 6165.13,
      "volume": 652239
    },
    {
      "date": "2025-06-15",
      "close": 6066.04,
      "volume": 102632
    },
    {
      "date": "2025-06-16",
      "close": 6221.82,
      "volume": 586922
    },
    {
      "date": "2025-06-17",
      "close": 6236.26,
      "volume": 706177
    },
    {
      "date": "2025-06-18",
      "close": 6319.84,
      "volume": 238422
    },
    {
      "date": "2025-06-19",
      "close": 6362.05,
      "volume": 866526
    },
    {
      "date": "2025-06-20",
      "close": 6484.8,
      "volume": 513368
    },
    {
      "date": "2025-06-21",
      "close": 6440.91,
      "volume": 827456
    },
    {
      "date": "2025-06-22",
      "close": 6394.11,
      "volume": 721959
    },
    {
      "date": "2025-06-23",
      "close": 6198.32,
      "volume": 106251
    },
    {
      "date": "2025-06-24",
      "close": 6274.11,
      "volume": 426283
    },
    {
      "date": "2025-06-25",
      "close": 6152.91,
      "volume": 127604
    },
    {
      "date": "2025-06-26",
      "close": 6037.41,
      "volume": 527751
    },
    {
      "date": "2025-06-27",
      "close": 6076.61,
      "volume": 761789
    },
    {
      "date": "2025-06-28",
      "close": 6046.26,
      "volume": 943959
    },
    {
      "date": "2025-06-29",
      "close": 6129.9,
      "volume": 630076
    },
    {
      "date": "2025-06-30",
      "close": 6042.75,
      "volume": 921918
    },
    {
      "date": "2025-07-01",
      "close": 6082.18,
      "volume": 722623
    },
    {
      "date": "2025-07-02",
      "close": 6104.14,
      "volume": 747055
    },
    {
      "date": "2025-07-03",
      "close": 6099.26,
      "volume": 367550
    },
    {
      "date": "2025-07-04",
      "close": 6169.77,
      "volume": 546364
    },
    {
      "date": "2025-07-05",
      "close": 6177.19,
      "volume": 161878
    },
    {
      "date": "2025-07-06",
      "close": 6082.19,
      "volume": 784012
    },
    {
      "date": "2025-07-07",
      "close": 5921.7,
      "volume": 713519
    },
    {
      "date": "2025-07-08",
      "close": 5909.04,
      "volume": 141409
    },
    {
      "date": "2025-07-09",
      "close": 5976.3,
      "volume": 303406
    },
    {
      "date": "2025-07-10",
      "close": 6017.53,
      "volume": 144697
    },
    {
      "date": "2025-07-11",
      "close": 6030.41,
      "volume": 695732
    },
    {
      "date": "2025-07-12",
      "close": 6156.23,
      "volume": 62867
    },
    {
      "date": "2025-07-13",
      "close": 6211.0,
      "volume": 173404
    },
    {
      "date": "2025-07-14",
      "close": 6245.82,
      "volume": 499969
    },
    {
      "date": "2025-07-15",
      "close": 6228.34,
      "volume": 891933
    },
    {
      "date": "2025-07-16",
      "close": 6309.72,
      "volume": 813496
    },
    {
      "date": "2025-07-17",
      "close": 6241.44,
      "volume": 300707
    },
    {
      "date": "2025-07-18",
      "close": 6288.62,
      "volume": 602394
    },
    {
      "date": "2025-07-19",
      "close": 6341.7,
      "volume": 259177
    },
    {
      "date": "2025-07-20",
      "close": 6368.47,
      "volume": 617826
    },
    {
      "date": "2025-07-21",
      "close": 6281.49,
      "volume": 780319
    },
    {
      "date": "2025-07-22",
      "close": 6272.24,
      "volume": 783509
    },
    {
      "date": "2025-07-23",
      "close": 6258.49,
      "volume": 593042
    },
    {
      "date": "2025-07-24",
      "close": 6251.78,
      "volume": 613268
    },
    {
      "date": "2025-07-25",
      "close": 6405.0,
      "volume": 509509
    },
    {
      "date": "2025-07-26",
      "close": 6447.2,
      "volume": 295285
    },
    {
      "date": "2025-07-27",
      "close": 6294.57,
      "volume": 909408
    },
    {
      "date": "2025-07-28",
      "close": 6413.44,
      "volume": 630664
    },
    {
      "date": "2025-07-29",
      "close": 6408.15,
      "volume": 150267
    },
    {
      "date": "2025-07-30",
      "close": 6506.9,
      "volume": 2671
    },
    {
      "date": "2025-07-31",
      "close": 6467.81,
      "volume": 105278
    },
    {
      "date": "2025-08-01",
      "close": 6471.35,
      "volume": 499646
    },
    {
      "date": "2025-08-02",
      "close": 6452.82,
      "volume": 50759
    },
    {
      "date": "2025-08-03",
      "close": 6464.28,
      "volume": 401045
    },
    {
      "date": "2025-08-04",
      "close": 6464.73,
      "volume": 154933
    },
    {
      "date": "2025-08-05",
      "close": 6353.94,
      "volume": 195547
    },
    {
      "date": "2025-08-06",
      "close": 6405.91,
      "volume": 538626
    },
    {
      "date": "2025-08-07",
      "close": 6395.85,
      "volume": 147711
    },
    {
      "date": "2025-08-08",
      "close": 6526.07,
      "volume": 515579
    },
    {
      "date": "2025-08-09",
      "close": 6408.64,
      "volume": 349204
    },
    {
      "date": "2025-08-10",
      "close": 6422.15,
      "volume": 722590
    },
    {
      "date": "2025-08-11",
      "close": 6327.85,
      "volume": 322351
    },
    {
      "date": "2025-08-12",
      "close": 6249.69,
      "volume": 652613
    },
    {
      "date": "2025-08-13",
      "close": 6187.98,
      "volume": 42313
    },
    {
      "date": "2025-08-14",
      "close": 6301.67,
      "volume": 152659
    },
    {
      "date": "2025-08-15",
      "close": 6314.35,
      "volume": 742447
    },
    {
      "date": "2025-08-16",
      "close": 6370.19,
      "volume": 502407
    },
    {
      "date": "2025-08-17",
      "close": 6523.13,
      "volume": 142219
    },
    {
      "date": "2025-08-18",
      "close": 6512.47,
      "volume": 106814
    },
    {
      "date": "2025-08-19",
      "close": 6501.1,
      "volume": 593584
    },
    {
      "date": "2025-08-20",
      "close": 6446.33,
      "volume": 787074
    },
    {
      "date": "2025-08-21",
      "close": 6459.39,
      "volume": 575590
    },
    {
      "date": "2025-08-22",
      "close": 6385.97,
      "volume": 591916
    },
    {
      "date": "2025-08-23",
      "close": 6443.99,
      "volume": 340019
    },
    {
      "date": "2025-08-24",
      "close": 6451.98,
      "volume": 995334
    },
    {
      "date": "2025-08-25",
      "close": 6346.97,
      "volume": 452188
    },
    {
      "date": "2025-08-26",
      "close": 6410.66,
      "volume": 800708
    },
    {
      "date": "2025-08-27",
      "close": 6497.28,
      "volume": 448592
    },
    {
      "date": "2025-08-28",
      "close": 6568.99,
      "volume": 388385
    },
    {
      "date": "2025-08-29",
      "close": 6581.68,
      "volume": 639461
    },
    {
      "date": "2025-08-30",
      "close": 6731.53,
      "volume": 336938
    },
    {
      "date": "2025-08-31",
      "close": 6640.29,
      "volume": 209844
    },
    {
      "date": "2025-09-01",
      "close": 6816.58,
      "volume": 433813
    },
    {
      "date": "2025-09-02",
      "close": 6914.62,
      "volume": 266822
    },
    {
      "date": "2025-09-03",
      "close": 6841.06,
      "volume": 565473
    },
    {
      "date": "2025-09-04",
      "close": 6747.09,
      "volume": 4189
    },
    {
      "date": "2025-09-05",
      "close": 6610.25,
      "volume": 986475
    },
    {
      "date": "2025-09-06",
      "close": 6567.21,
      "volume": 438540
    },
    {
      "date": "2025-09-07",
      "close": 6561.08,
      "volume": 424722
    },
    {
      "date": "2025-09-08",
      "close": 6548.18,
      "volume": 132216
    },
    {
      "date": "2025-09-09",
      "close": 6447.78,
      "volume": 240618
    },
    {
      "date": "2025-09-10",
      "close": 6461.12,
      "volume": 58864
    },
    {
      "date": "2025-09-11",
      "close": 6402.28,
      "volume": 935059
    },
    {
      "date": "2025-09-12",
      "close": 6442.99,
      "volume": 573667
    },
    {
      "date": "2025-09-13",
      "close": 6425.3,
      "volume": 770000
    },
    {
      "date": "2025-09-14",
      "close": 6437.92,
      "volume": 948415
    },
    {
      "date": "2025-09-15",
      "close": 6436.51,
      "volume": 320160
    },
    {
      "date": "2025-09-16",
      "close": 6393.36,
      "volume": 60300
    },
    {
      "date": "2025-09-17",
      "close": 6294.38,
      "volume": 404414
    },
    {
      "date": "2025-09-18",
      "close": 6233.48,
      "volume": 530551
    },
    {
      "date": "2025-09-19",
      "close": 6318.01,
      "volume": 776025
    },
    {
      "date": "2025-09-20",
      "close": 6260.21,
      "volume": 286480
    },
    {
      "date": "2025-09-21",
      "close": 6165.43,
      "volume": 8809
    },
    {
      "date": "2025-09-22",
      "close": 6146.12,
      "volume": 442037
    },
    {
      "date": "2025-09-23",
      "close": 6320.3,
      "volume": 868401
    },
    {
      "date": "2025-09-24",
      "close": 6156.88,
      "volume": 289168
    },
    {
      "date": "2025-09-25",
      "close": 6268.4,
      "volume": 851746
    },
    {
      "date": "2025-09-26",
      "close": 6273.96,
      "volume": 250348
    },
    {
      "date": "2025-09-27",
      "close": 6305.73,
      "volume": 667344
    },
    {
      "date": "2025-09-28",
      "close": 6387.98,
      "volume": 909901
    },
    {
      "date": "2025-09-29",
      "close": 6379.97,
      "volume": 172391
    },
    {
      "date": "2025-09-30",
      "close": 6290.28,
      "volume": 212378
    },
    {
      "date": "2025-10-01",
      "close": 6322.72,
      "volume": 357899
    },
    {
      "date": "2025-10-02",
      "close": 6174.45,
      "volume": 649345
    },
    {
      "date": "2025-10-03",
      "close": 6197.9,
      "volume": 49982
    },
    {
      "date": "2025-10-04",
      "close": 6151.88,
      "volume": 216586
    },
    {
      "date": "2025-10-05",
      "close": 6104.52,
      "volume": 120715
    },
    {
      "date": "2025-10-06",
      "close": 6167.05,
      "volume": 944714
    },
    {
      "date": "2025-10-07",
      "close": 6123.36,
      "volume": 151455
    },
    {
      "date": "2025-10-08",
      "close": 6111.93,
      "volume": 509300
    },
    {
      "date": "2025-10-09",
      "close": 6060.24,
      "volume": 936552
    },
    {
      "date": "2025-10-10",
      "close": 6015.73,
      "volume": 148768
    },
    {
      "date": "2025-10-11",
      "close": 6113.57,
      "volume": 740122
    },
    {
      "date": "2025-10-12",
      "close": 6197.98,
      "volume": 518029
    },
    {
      "date": "2025-10-13",
      "close": 6200.57,
      "volume": 604794
    },
    {
      "date": "2025-10-14",
      "close": 6019.94,
      "volume": 259671
    },
    {
      "date": "2025-10-15",
      "close": 6130.7,
      "volume": 734957
    },
    {
      "date": "2025-10-16",
      "close": 6138.23,
      "volume": 660663
    },
    {
      "date": "2025-10-17",
      "close": 6026.62,
      "volume": 640909
    },
    {
      "date": "2025-10-18",
      "close": 5894.98,
      "volume": 956029
    },
    {
      "date": "2025-10-19",
      "close": 5936.42,
      "volume": 803784
    },
    {
      "date": "2025-10-20",
      "close": 5890.02,
      "volume": 574707
    },
    {
      "date": "2025-10-21",
      "close": 5843.15,
      "volume": 241328
    },
    {
      "date": "2025-10-22",
      "close": 5835.71,
      "volume": 468038
    },
    {
      "date": "2025-10-23",
      "close": 5842.71,
      "volume": 646846
    },
    {
      "date": "2025-10-24",
      "close": 5945.65,
      "volume": 760215
    },
    {
      "date": "2025-10-25",
      "close": 6041.13,
      "volume": 128262
    },
    {
      "date": "2025-10-26",
      "close": 6060.99,
      "volume": 131540
    },
    {
      "date": "2025-10-27",
      "close": 6122.07,
      "volume": 856602
    },
    {
      "date": "2025-10-28",
      "close": 6159.35,
      "volume": 401862
    },
    {
      "date": "2025-10-29",
      "close": 6205.54,
      "volume": 867813
    },
    {
      "date": "2025-10-30",
      "close": 6292.65,
      "volume": 295802
    },
    {
      "date": "2025-10-31",
      "close": 6292.82,
      "volume": 742336
    },
    {
      "date": "2025-11-01",
      "close": 6304.57,
      "volume": 220818
    },
    {
      "date": "2025-11-02",
      "close": 6366.07,
      "volume": 846378
    },
    {
      "date": "2025-11-03",
      "close": 6283.15,
      "volume": 514306
    },
    {
      "date": "2025-11-04",
      "close": 6246.44,
      "volume": 383779
    },
    {
      "date": "2025-11-05",
      "close": 6367.97,
      "volume": 690089
    },
    {
      "date": "2025-11-06",
      "close": 6320.72,
      "volume": 739646
    },
    {
      "date": "2025-11-07",
      "close": 6326.77,
      "volume": 793423
    },
    {
      "date": "2025-11-08",
      "close": 6242.22,
      "volume": 208182
    },
    {
      "date": "2025-11-09",
      "close": 6327.06,
      "volume": 553253
    },
    {
      "date": "2025-11-10",
      "close": 6305.11,
      "volume": 594506
    },
    {
      "date": "2025-11-11",
      "close": 6297.95,
      "volume": 357019
    },
    {
      "date": "2025-11-12",
      "close": 6157.95,
      "volume": 745705
    },
    {
      "date": "2025-11-13",
      "close": 6119.41,
      "volume": 383056
    },
    {
      "date": "2025-11-14",
      "close": 6181.5,
      "volume": 124191
    },
    {
      "date": "2025-11-15",
      "close": 6107.47,
      "volume": 856068
    },
    {
      "date": "2025-11-16",
      "close": 6107.88,
      "volume": 395090
    },
    {
      "date": "2025-11-17",
      "close": 6125.48,
      "volume": 523591
    },
    {
      "date": "2025-11-18",
      "close": 6136.11,
      "volume": 815206
    },
    {
      "date": "2025-11-19",
      "close": 6277.68,
      "volume": 897906
    },
    {
      "date": "2025-11-20",
      "close": 6201.48,
      "volume": 333412
    },
    {
      "date": "2025-11-21",
      "close": 6115.43,
      "volume": 513153
    },
    {
      "date": "2025-11-22",
      "close": 6074.45,
      "volume": 647237
    },
    {
      "date": "2025-11-23",
      "close": 6095.56,
      "volume": 830791
    },
    {
      "date": "2025-11-24",
      "close": 6195.09,
      "volume": 786781
    },
    {
      "date": "2025-11-25",
      "close": 6204.16,
      "volume": 299855
    },
    {
      "date": "2025-11-26",
      "close": 6192.25,
      "volume": 330346
    },
    {
      "date": "2025-11-27",
      "close": 6267.69,
      "volume": 438057
    },
    {
      "date": "2025-11-28",
      "close": 6160.2,
      "volume": 301879
    },
    {
      "date": "2025-11-29",
      "close": 6219.0,
      "volume": 588113
    },
    {
      "date": "2025-11-30",
      "close": 6187.5,
      "volume": 228923
    },
    {
      "date": "2025-12-01",
      "close": 6144.6,
      "volume": 869287
    },
    {
      "date": "2025-12-02",
      "close": 6039.3,
      "volume": 348084
    },
    {
      "date": "2025-12-03",
      "close": 6034.91,
      "volume": 881125
    },
    {
      "date": "2025-12-04",
      "close": 6001.65,
      "volume": 234704
    },
    {
      "date": "2025-12-05",
      "close": 6067.26,
      "volume": 985174
    },
    {
      "date": "2025-12-06",
      "close": 5995.76,
      "volume": 503508
    },
    {
      "date": "2025-12-07",
      "close": 6046.52,
      "volume": 140512
    },
    {
      "date": "2025-12-08",
      "close": 6138.03,
      "volume": 712152
    },
    {
      "date": "2025-12-09",
      "close": 6145.71,
      "volume": 546352
    },
    {
      "date": "2025-12-10",
      "close": 6133.06,
      "volume": 485504
    },
    {
      "date": "2025-12-11",
      "close": 6037.45,
      "volume": 750185
    },
    {
      "date": "2025-12-12",
      "close": 6145.5,
      "volume": 467636
    },
    {
      "date": "2025-12-13",
      "close": 6145.64,
      "volume": 10948
    },
    {
      "date": "2025-12-14",
      "close": 6285.58,
      "volume": 806067
    },
    {
      "date": "2025-12-15",
      "close": 6264.29,
      "volume": 544384
    },
    {
      "date": "2025-12-16",
      "close": 6272.31,
      "volume": 566005
    },
    {
      "date": "2025-12-17",
      "close": 6309.42,
      "volume": 7426
    },
    {
      "date": "2025-12-18",
      "close": 6359.32,
      "volume": 989988
    },
    {
      "date": "2025-12-19",
      "close": 6306.2,
      "volume": 986454
    },
    {
      "date": "2025-12-20",
      "close": 6390.39,
      "volume": 91891
    },
    {
      "date": "2025-12-21",
      "close": 6513.8,
      "volume": 374347
    },
    {
      "date": "2025-12-22",
      "close": 6340.45,
      "volume": 356062
    },
    {
      "date": "2025-12-23",
      "close": 6368.04,
      "volume": 110788
    },
    {
      "date": "2025-12-24",
      "close": 6300.14,
      "volume": 242084
    },
    {
      "date": "2025-12-25",
      "close": 6307.77,
      "volume": 306110
    },
    {
      "date": "2025-12-26",
      "close": 6284.5,
      "volume": 925701
    },
    {
      "date": "2025-12-27",
      "close": 6243.8,
      "volume": 402872
    },
    {
      "date": "2025-12-28",
      "close": 6238.84,
      "volume": 468891
    },
    {
      "date": "2025-12-29",
      "close": 6422.85,
      "volume": 137773
    },
    {
      "date": "2025-12-30",
      "close": 6437.18,
      "volume": 751525
    },
    {
      "date": "2025-12-31",
      "close": 6589.75,
      "volume": 716284
    },
    {
      "date": "2026-01-01",
      "close": 6430.43,
      "volume": 553057
    },
    {
      "date": "2026-01-02",
      "close": 6357.59,
      "volume": 969582
    },
    {
      "date": "2026-01-03",
      "close": 6347.97,
      "volume": 339644
    },
    {
      "date": "2026-01-04",
      "close": 6318.81,
      "volume": 430174
    },
    {
      "date": "2026-01-05",
      "close": 6152.01,
      "volume": 896230
    },
    {
      "date": "2026-01-06",
      "close": 6117.62,
      "volume": 965301
    },
    {
      "date": "2026-01-07",
      "close": 6051.14,
      "volume": 463916
    },
    {
      "date": "2026-01-08",
      "close": 6100.84,
      "volume": 506009
    },
    {
      "date": "2026-01-09",
      "close": 6070.73,
      "volume": 440703
    },
    {
      "date": "2026-01-10",
      "close": 6151.6,
      "volume": 244176
    },
    {
      "date": "2026-01-11",
      "close": 6177.65,
      "volume": 966505
    },
    {
      "date": "2026-01-12",
      "close": 6051.85,
      "volume": 637211
    },
    {
      "date": "2026-01-13",
      "close": 5998.9,
      "volume": 419782
    },
    {
      "date": "2026-01-14",
      "close": 6074.22,
      "volume": 727293
    },
    {
      "date": "2026-01-15",
      "close": 5975.89,
      "volume": 644925
    },
    {
      "date": "2026-01-16",
      "close": 5837.77,
      "volume": 111733
    },
    {
      "date": "2026-01-17",
      "close": 5896.26,
      "volume": 913753
    },
    {
      "date": "2026-01-18",
      "close": 6039.36,
      "volume": 248663
    },
    {
      "date": "2026-01-19",
      "close": 6122.56,
      "volume": 186945
    },
    {
      "date": "2026-01-20",
      "close": 6029.05,
      "volume": 604407
    },
    {
      "date": "2026-01-21",
      "close": 5893.28,
      "volume": 20625
    },
    {
      "date": "2026-01-22",
      "close": 5908.83,
      "volume": 449356
    },
    {
      "date": "2026-01-23",
      "close": 6062.44,
      "volume": 303616
    },
    {
      "date": "2026-01-24",
      "close": 5959.42,
      "volume": 106552
    },
    {
      "date": "2026-01-25",
      "close": 5845.0,
      "volume": 906634
    }
  ],
  "NDX": [
    {
      "date": "2025-01-25",
      "close": 15345.71,
      "volume": 793975
    },
    {
      "date": "2025-01-26",
      "close": 15371.09,
      "volume": 639520
    },
    {
      "date": "2025-01-27",
      "close": 15404.88,
      "volume": 323676
    },
    {
      "date": "2025-01-28",
      "close": 15529.89,
      "volume": 272345
    },
    {
      "date": "2025-01-29",
      "close": 15658.5,
      "volume": 823121
    },
    {
      "date": "2025-01-30",
      "close": 15578.92,
      "volume": 351308
    },
    {
      "date": "2025-01-31",
      "close": 15336.39,
      "volume": 655825
    },
    {
      "date": "2025-02-01",
      "close": 15305.89,
      "volume": 927445
    },
    {
      "date": "2025-02-02",
      "close": 15315.09,
      "volume": 975415
    },
    {
      "date": "2025-02-03",
      "close": 15519.59,
      "volume": 263284
    },
    {
      "date": "2025-02-04",
      "close": 15373.14,
      "volume": 125661
    },
    {
      "date": "2025-02-05",
      "close": 14867.27,
      "volume": 667398
    },
    {
      "date": "2025-02-06",
      "close": 14849.25,
      "volume": 146269
    },
    {
      "date": "2025-02-07",
      "close": 14503.31,
      "volume": 359228
    },
    {
      "date": "2025-02-08",
      "close": 14501.63,
      "volume": 444216
    },
    {
      "date": "2025-02-09",
      "close": 14583.25,
      "volume": 35919
    },
    {
      "date": "2025-02-10",
      "close": 14492.07,
      "volume": 38043
    },
    {
      "date": "2025-02-11",
      "close": 14317.76,
      "volume": 474041
    },
    {
      "date": "2025-02-12",
      "close": 14405.89,
      "volume": 612689
    },
    {
      "date": "2025-02-13",
      "close": 14281.55,
      "volume": 835130
    },
    {
      "date": "2025-02-14",
      "close": 14215.0,
      "volume": 436498
    },
    {
      "date": "2025-02-15",
      "close": 14155.27,
      "volume": 33741
    },
    {
      "date": "2025-02-16",
      "close": 14188.53,
      "volume": 492204
    },
    {
      "date": "2025-02-17",
      "close": 13904.84,
      "volume": 4991
    },
    {
      "date": "2025-02-18",
      "close": 13653.46,
      "volume": 842037
    },
    {
      "date": "2025-02-19",
      "close": 13720.12,
      "volume": 520898
    },
    {
      "date": "2025-02-20",
      "close": 13834.01,
      "volume": 697805
    },
    {
      "date": "2025-02-21",
      "close": 13617.61,
      "volume": 812959
    },
    {
      "date": "2025-02-22",
      "close": 13621.82,
      "volume": 225286
    },
    {
      "date": "2025-02-23",
      "close": 13960.08,
      "volume": 856291
    },
    {
      "date": "2025-02-24",
      "close": 13698.73,
      "volume": 223068
    },
    {
      "date": "2025-02-25",
      "close": 13593.28,
      "volume": 33431
    },
    {
      "date": "2025-02-26",
      "close": 13520.01,
      "volume": 329955
    },
    {
      "date": "2025-02-27",
      "close": 13803.96,
      "volume": 474788
    },
    {
      "date": "2025-02-28",
      "close": 13629.38,
      "volume": 157796
    },
    {
      "date": "2025-03-01",
      "close": 13625.4,
      "volume": 305853
    },
    {
      "date": "2025-03-02",
      "close": 13417.74,
      "volume": 680708
    },
    {
      "date": "2025-03-03",
      "close": 13446.28,
      "volume": 836019
    },
    {
      "date": "2025-03-04",
      "close": 13374.94,
      "volume": 120495
    },
    {
      "date": "2025-03-05",
      "close": 13498.98,
      "volume": 470307
    },
    {
      "date": "2025-03-06",
      "close": 13516.4,
      "volume": 485042
    },
    {
      "date": "2025-03-07",
      "close": 13665.5,
      "volume": 149719
    },
    {
      "date": "2025-03-08",
      "close": 13687.87,
      "volume": 86046
    },
    {
      "date": "2025-03-09",
      "close": 13967.4,
      "volume": 456661
    },
    {
      "date": "2025-03-10",
      "close": 13986.01,
      "volume": 533673
    },
    {
      "date": "2025-03-11",
      "close": 14512.17,
      "volume": 164747
    },
    {
      "date": "2025-03-12",
      "close": 14991.8,
      "volume": 330623
    },
    {
      "date": "2025-03-13",
      "close": 15242.07,
      "volume": 820386
    },
    {
      "date": "2025-03-14",
      "close": 15164.23,
      "volume": 778665
    },
    {
      "date": "2025-03-15",
      "close": 15331.07,
      "volume": 591875
    },
    {
      "date": "2025-03-16",
      "close": 15484.86,
      "volume": 124942
    },
    {
      "date": "2025-03-17",
      "close": 15714.5,
      "volume": 269860
    },
    {
      "date": "2025-03-18",
      "close": 15651.66,
      "volume": 85024
    },
    {
      "date": "2025-03-19",
      "close": 15746.23,
      "volume": 13767
    },
    {
      "date": "2025-03-20",
      "close": 15726.24,
      "volume": 102466
    },
    {
      "date": "2025-03-21",
      "close": 15905.85,
      "volume": 722468
    },
    {
      "date": "2025-03-22",
      "close": 16112.11,
      "volume": 390202
    },
    {
      "date": "2025-03-23",
      "close": 16268.64,
      "volume": 700352
    },
    {
      "date": "2025-03-24",
      "close": 16658.01,
      "volume": 82075
    },
    {
      "date": "2025-03-25",
      "close": 16640.52,
      "volume": 326293
    },
    {
      "date": "2025-03-26",
      "close": 16596.08,
      "volume": 608718
    },
    {
      "date": "2025-03-27",
      "close": 16876.34,
      "volume": 292640
    },
    {
      "date": "2025-03-28",
      "close": 17284.29,
      "volume": 243236
    },
    {
      "date": "2025-03-29",
      "close": 17331.88,
      "volume": 510420
    },
    {
      "date": "2025-03-30",
      "close": 17093.9,
      "volume": 681926
    },
    {
      "date": "2025-03-31",
      "close": 17088.39,
      "volume": 13973
    },
    {
      "date": "2025-04-01",
      "close": 17082.47,
      "volume": 846822
    },
    {
      "date": "2025-04-02",
      "close": 17227.97,
      "volume": 346249
    },
    {
      "date": "2025-04-03",
      "close": 17059.1,
      "volume": 425930
    },
    {
      "date": "2025-04-04",
      "close": 17077.97,
      "volume": 598242
    },
    {
      "date": "2025-04-05",
      "close": 17290.47,
      "volume": 279757
    },
    {
      "date": "2025-04-06",
      "close": 17339.59,
      "volume": 461156
    },
    {
      "date": "2025-04-07",
      "close": 17040.75,
      "volume": 593263
    },
    {
      "date": "2025-04-08",
      "close": 17262.76,
      "volume": 105469
    },
    {
      "date": "2025-04-09",
      "close": 17292.94,
      "volume": 278545
    },
    {
      "date": "2025-04-10",
      "close": 17365.78,
      "volume": 511126
    },
    {
      "date": "2025-04-11",
      "close": 17491.9,
      "volume": 383516
    },
    {
      "date": "2025-04-12",
      "close": 18090.61,
      "volume": 914716
    },
    {
      "date": "2025-04-13",
      "close": 18440.28,
      "volume": 817280
    },
    {
      "date": "2025-04-14",
      "close": 18503.86,
      "volume": 391808
    },
    {
      "date": "2025-04-15",
      "close": 18985.12,
      "volume": 648906
    },
    {
      "date": "2025-04-16",
      "close": 18992.93,
      "volume": 204889
    },
    {
      "date": "2025-04-17",
      "close": 19035.98,
      "volume": 619302
    },
    {
      "date": "2025-04-18",
      "close": 18872.79,
      "volume": 109165
    },
    {
      "date": "2025-04-19",
      "close": 19326.72,
      "volume": 892091
    },
    {
      "date": "2025-04-20",
      "close": 19434.74,
      "volume": 587601
    },
    {
      "date": "2025-04-21",
      "close": 19399.06,
      "volume": 37215
    },
    {
      "date": "2025-04-22",
      "close": 19762.7,
      "volume": 377173
    },
    {
      "date": "2025-04-23",
      "close": 20219.58,
      "volume": 500966
    },
    {
      "date": "2025-04-24",
      "close": 20265.23,
      "volume": 24209
    },
    {
      "date": "2025-04-25",
      "close": 20594.87,
      "volume": 15171
    },
    {
      "date": "2025-04-26",
      "close": 20786.15,
      "volume": 853083
    },
    {
      "date": "2025-04-27",
      "close": 20632.18,
      "volume": 430019
    },
    {
      "date": "2025-04-28",
      "close": 20165.43,
      "volume": 48730
    },
    {
      "date": "2025-04-29",
      "close": 19985.1,
      "volume": 254012
    },
    {
      "date": "2025-04-30",
      "close": 20159.06,
      "volume": 422289
    },
    {
      "date": "2025-05-01",
      "close": 20176.89,
      "volume": 553054
    },
    {
      "date": "2025-05-02",
      "close": 20579.64,
      "volume": 350165
    },
    {
      "date": "2025-05-03",
      "close": 20854.64,
      "volume": 688427
    },
    {
      "date": "2025-05-04",
      "close": 20462.9,
      "volume": 575608
    },
    {
      "date": "2025-05-05",
      "close": 20407.4,
      "volume": 523051
    },
    {
      "date": "2025-05-06",
      "close": 20590.86,
      "volume": 211723
    },
    {
      "date": "2025-05-07",
      "close": 20595.38,
      "volume": 208909
    },
    {
      "date": "2025-05-08",
      "close": 20912.67,
      "volume": 159768
    },
    {
      "date": "2025-05-09",
      "close": 20606.65,
      "volume": 812140
    },
    {
      "date": "2025-05-10",
      "close": 20279.8,
      "volume": 717889
    },
    {
      "date": "2025-05-11",
      "close": 20605.92,
      "volume": 263181
    },
    {
      "date": "2025-05-12",
      "close": 20103.92,
      "volume": 477748
    },
    {
      "date": "2025-05-13",
      "close": 19859.7,
      "volume": 885550
    },
    {
      "date": "2025-05-14",
      "close": 19599.71,
      "volume": 762449
    },
    {
      "date": "2025-05-15",
      "close": 19335.63,
      "volume": 176957
    },
    {
      "date": "2025-05-16",
      "close": 19396.7,
      "volume": 997721
    },
    {
      "date": "2025-05-17",
      "close": 19678.36,
      "volume": 786177
    },
    {
      "date": "2025-05-18",
      "close": 19828.82,
      "volume": 107550
    },
    {
      "date": "2025-05-19",
      "close": 19826.05,
      "volume": 898554
    },
    {
      "date": "2025-05-20",
      "close": 19797.26,
      "volume": 128543
    },
    {
      "date": "2025-05-21",
      "close": 19718.35,
      "volume": 445070
    },
    {
      "date": "2025-05-22",
      "close": 19360.5,
      "volume": 453640
    },
    {
      "date": "2025-05-23",
      "close": 19518.89,
      "volume": 246166
    },
    {
      "date": "2025-05-24",
      "close": 19723.4,
      "volume": 387524
    },
    {
      "date": "2025-05-25",
      "close": 19192.44,
      "volume": 87278
    },
    {
      "date": "2025-05-26",
      "close": 18682.76,
      "volume": 901000
    },
    {
      "date": "2025-05-27",
      "close": 19075.99,
      "volume": 804247
    },
    {
      "date": "2025-05-28",
      "close": 19050.22,
      "volume": 943439
    },
    {
      "date": "2025-05-29",
      "close": 19722.97,
      "volume": 45762
    },
    {
      "date": "2025-05-30",
      "close": 19188.15,
      "volume": 463002
    },
    {
      "date": "2025-05-31",
      "close": 18831.65,
      "volume": 720876
    },
    {
      "date": "2025-06-01",
      "close": 18943.45,
      "volume": 977207
    },
    {
      "date": "2025-06-02",
      "close": 18830.88,
      "volume": 554821
    },
    {
      "date": "2025-06-03",
      "close": 19289.3,
      "volume": 270814
    },
    {
      "date": "2025-06-04",
      "close": 18843.18,
      "volume": 842366
    },
    {
      "date": "2025-06-05",
      "close": 19080.0,
      "volume": 380487
    },
    {
      "date": "2025-06-06",
      "close": 19327.25,
      "volume": 737570
    },
    {
      "date": "2025-06-07",
      "close": 19444.19,
      "volume": 257769
    },
    {
      "date": "2025-06-08",
      "close": 19610.06,
      "volume": 452664
    },
    {
      "date": "2025-06-09",
      "close": 19943.56,
      "volume": 711903
    },
    {
      "date": "2025-06-10",
      "close": 20367.75,
      "volume": 120914
    },
    {
      "date": "2025-06-11",
      "close": 20025.73,
      "volume": 950993
    },
    {
      "date": "2025-06-12",
      "close": 20097.69,
      "volume": 570684
    },
    {
      "date": "2025-06-13",
      "close": 20215.03,
      "volume": 93450
    },
    {
      "date": "2025-06-14",
      "close": 20037.74,
      "volume": 100971
    },
    {
      "date": "2025-06-15",
      "close": 20403.36,
      "volume": 737863
    },
    {
      "date": "2025-06-16",
      "close": 20747.16,
      "volume": 221008
    },
    {
      "date": "2025-06-17",
      "close": 20288.23,
      "volume": 176334
    },
    {
      "date": "2025-06-18",
      "close": 19911.6,
      "volume": 257946
    },
    {
      "date": "2025-06-19",
      "close": 20335.74,
      "volume": 436058
    },
    {
      "date": "2025-06-20",
      "close": 20068.6,
      "volume": 959928
    },
    {
      "date": "2025-06-21",
      "close": 19733.24,
      "volume": 300297
    },
    {
      "date": "2025-06-22",
      "close": 19330.79,
      "volume": 327312
    },
    {
      "date": "2025-06-23",
      "close": 19237.04,
      "volume": 839391
    },
    {
      "date": "2025-06-24",
      "close": 19288.61,
      "volume": 281095
    },
    {
      "date": "2025-06-25",
      "close": 19247.27,
      "volume": 165260
    },
    {
      "date": "2025-06-26",
      "close": 18981.46,
      "volume": 596714
    },
    {
      "date": "2025-06-27",
      "close": 19137.62,
      "volume": 23274
    },
    {
      "date": "2025-06-28",
      "close": 18985.34,
      "volume": 518466
    },
    {
      "date": "2025-06-29",
      "close": 19062.26,
      "volume": 115920
    },
    {
      "date": "2025-06-30",
      "close": 19326.23,
      "volume": 706862
    },
    {
      "date": "2025-07-01",
      "close": 19608.75,
      "volume": 269163
    },
    {
      "date": "2025-07-02",
      "close": 19820.16,
      "volume": 240150
    },
    {
      "date": "2025-07-03",
      "close": 20000.28,
      "volume": 490919
    },
    {
      "date": "2025-07-04",
      "close": 19551.14,
      "volume": 337823
    },
    {
      "date": "2025-07-05",
      "close": 19368.21,
      "volume": 640146
    },
    {
      "date": "2025-07-06",
      "close": 19808.65,
      "volume": 445865
    },
    {
      "date": "2025-07-07",
      "close": 19917.35,
      "volume": 687679
    },
    {
      "date": "2025-07-08",
      "close": 19523.08,
      "volume": 812886
    },
    {
      "date": "2025-07-09",
      "close": 19256.95,
      "volume": 652736
    },
    {
      "date": "2025-07-10",
      "close": 19672.42,
      "volume": 569649
    },
    {
      "date": "2025-07-11",
      "close": 19926.6,
      "volume": 366010
    },
    {
      "date": "2025-07-12",
      "close": 19725.57,
      "volume": 915895
    },
    {
      "date": "2025-07-13",
      "close": 19676.32,
      "volume": 336411
    },
    {
      "date": "2025-07-14",
      "close": 19659.94,
      "volume": 178455
    },
    {
      "date": "2025-07-15",
      "close": 19835.31,
      "volume": 426466
    },
    {
      "date": "2025-07-16",
      "close": 19608.75,
      "volume": 781846
    },
    {
      "date": "2025-07-17",
      "close": 19414.2,
      "volume": 537542
    },
    {
      "date": "2025-07-18",
      "close": 19681.05,
      "volume": 634464
    },
    {
      "date": "2025-07-19",
      "close": 19421.07,
      "volume": 887401
    },
    {
      "date": "2025-07-20",
      "close": 18770.23,
      "volume": 112331
    },
    {
      "date": "2025-07-21",
      "close": 19228.6,
      "volume": 284675
    },
    {
      "date": "2025-07-22",
      "close": 19226.43,
      "volume": 853490
    },
    {
      "date": "2025-07-23",
      "close": 19204.77,
      "volume": 440074
    },
    {
      "date": "2025-07-24",
      "close": 19690.11,
      "volume": 167484
    },
    {
      "date": "2025-07-25",
      "close": 19664.5,
      "volume": 700128
    },
    {
      "date": "2025-07-26",
      "close": 19486.63,
      "volume": 435102
    },
    {
      "date": "2025-07-27",
      "close": 19170.38,
      "volume": 477837
    },
    {
      "date": "2025-07-28",
      "close": 19580.1,
      "volume": 630195
    },
    {
      "date": "2025-07-29",
      "close": 19746.42,
      "volume": 866325
    },
    {
      "date": "2025-07-30",
      "close": 19738.31,
      "volume": 587762
    },
    {
      "date": "2025-07-31",
      "close": 20225.27,
      "volume": 730114
    },
    {
      "date": "2025-08-01",
      "close": 20241.77,
      "volume": 789555
    },
    {
      "date": "2025-08-02",
      "close": 20398.25,
      "volume": 320588
    },
    {
      "date": "2025-08-03",
      "close": 20825.59,
      "volume": 89587
    },
    {
      "date": "2025-08-04",
      "close": 20659.91,
      "volume": 218327
    },
    {
      "date": "2025-08-05",
      "close": 20658.37,
      "volume": 642526
    },
    {
      "date": "2025-08-06",
      "close": 20936.3,
      "volume": 611079
    },
    {
      "date": "2025-08-07",
      "close": 20777.7,
      "volume": 985789
    },
    {
      "date": "2025-08-08",
      "close": 20510.39,
      "volume": 243530
    },
    {
      "date": "2025-08-09",
      "close": 20467.17,
      "volume": 301689
    },
    {
      "date": "2025-08-10",
      "close": 20507.83,
      "volume": 67262
    },
    {
      "date": "2025-08-11",
      "close": 20970.03,
      "volume": 8400
    },
    {
      "date": "2025-08-12",
      "close": 20978.63,
      "volume": 135435
    },
    {
      "date": "2025-08-13",
      "close": 20761.65,
      "volume": 53992
    },
    {
      "date": "2025-08-14",
      "close": 20767.1,
      "volume": 883847
    },
    {
      "date": "2025-08-15",
      "close": 20823.88,
      "volume": 663085
    },
    {
      "date": "2025-08-16",
      "close": 20684.79,
      "volume": 215436
    },
    {
      "date": "2025-08-17",
      "close": 20399.89,
      "volume": 300337
    },
    {
      "date": "2025-08-18",
      "close": 20991.08,
      "volume": 70473
    },
    {
      "date": "2025-08-19",
      "close": 20760.76,
      "volume": 927963
    },
    {
      "date": "2025-08-20",
      "close": 20757.39,
      "volume": 985473
    },
    {
      "date": "2025-08-21",
      "close": 20099.06,
      "volume": 373151
    },
    {
      "date": "2025-08-22",
      "close": 20643.72,
      "volume": 4176
    },
    {
      "date": "2025-08-23",
      "close": 20950.37,
      "volume": 75234
    },
    {
      "date": "2025-08-24",
      "close": 21021.36,
      "volume": 669973
    },
    {
      "date": "2025-08-25",
      "close": 21216.16,
      "volume": 822991
    },
    {
      "date": "2025-08-26",
      "close": 20852.14,
      "volume": 478648
    },
    {
      "date": "2025-08-27",
      "close": 20625.36,
      "volume": 65931
    },
    {
      "date": "2025-08-28",
      "close": 20699.12,
      "volume": 684145
    },
    {
      "date": "2025-08-29",
      "close": 20408.43,
      "volume": 635791
    },
    {
      "date": "2025-08-30",
      "close": 20488.17,
      "volume": 757858
    },
    {
      "date": "2025-08-31",
      "close": 20872.72,
      "volume": 73549
    },
    {
      "date": "2025-09-01",
      "close": 21498.84,
      "volume": 286566
    },
    {
      "date": "2025-09-02",
      "close": 21327.91,
      "volume": 967857
    },
    {
      "date": "2025-09-03",
      "close": 21437.4,
      "volume": 691530
    },
    {
      "date": "2025-09-04",
      "close": 21667.34,
      "volume": 639311
    },
    {
      "date": "2025-09-05",
      "close": 22105.41,
      "volume": 498303
    },
    {
      "date": "2025-09-06",
      "close": 21801.27,
      "volume": 84948
    },
    {
      "date": "2025-09-07",
      "close": 21479.74,
      "volume": 229087
    },
    {
      "date": "2025-09-08",
      "close": 21381.13,
      "volume": 815705
    },
    {
      "date": "2025-09-09",
      "close": 21326.24,
      "volume": 333924
    },
    {
      "date": "2025-09-10",
      "close": 21956.44,
      "volume": 405474
    },
    {
      "date": "2025-09-11",
      "close": 22406.81,
      "volume": 347001
    },
    {
      "date": "2025-09-12",
      "close": 22496.88,
      "volume": 316966
    },
    {
      "date": "2025-09-13",
      "close": 22768.4,
      "volume": 662906
    },
    {
      "date": "2025-09-14",
      "close": 22375.94,
      "volume": 961212
    },
    {
      "date": "2025-09-15",
      "close": 22371.41,
      "volume": 570780
    },
    {
      "date": "2025-09-16",
      "close": 22252.06,
      "volume": 899270
    },
    {
      "date": "2025-09-17",
      "close": 22297.14,
      "volume": 615337
    },
    {
      "date": "2025-09-18",
      "close": 22289.66,
      "volume": 170744
    },
    {
      "date": "2025-09-19",
      "close": 22115.15,
      "volume": 279162
    },
    {
      "date": "2025-09-20",
      "close": 22239.35,
      "volume": 954965
    },
    {
      "date": "2025-09-21",
      "close": 22223.34,
      "volume": 222025
    },
    {
      "date": "2025-09-22",
      "close": 22019.98,
      "volume": 518858
    },
    {
      "date": "2025-09-23",
      "close": 21610.61,
      "volume": 599184
    },
    {
      "date": "2025-09-24",
      "close": 21324.46,
      "volume": 595940
    },
    {
      "date": "2025-09-25",
      "close": 21056.67,
      "volume": 693253
    },
    {
      "date": "2025-09-26",
      "close": 20769.14,
      "volume": 366900
    },
    {
      "date": "2025-09-27",
      "close": 20309.67,
      "volume": 89218
    },
    {
      "date": "2025-09-28",
      "close": 19937.78,
      "volume": 192682
    },
    {
      "date": "2025-09-29",
      "close": 19919.09,
      "volume": 172094
    },
    {
      "date": "2025-09-30",
      "close": 19731.84,
      "volume": 31541
    },
    {
      "date": "2025-10-01",
      "close": 19503.08,
      "volume": 651307
    },
    {
      "date": "2025-10-02",
      "close": 19417.65,
      "volume": 185750
    },
    {
      "date": "2025-10-03",
      "close": 18957.46,
      "volume": 362864
    },
    {
      "date": "2025-10-04",
      "close": 19049.42,
      "volume": 766204
    },
    {
      "date": "2025-10-05",
      "close": 19478.8,
      "volume": 46638
    },
    {
      "date": "2025-10-06",
      "close": 19282.78,
      "volume": 240884
    },
    {
      "date": "2025-10-07",
      "close": 19587.9,
      "volume": 858879
    },
    {
      "date": "2025-10-08",
      "close": 19398.89,
      "volume": 390331
    },
    {
      "date": "2025-10-09",
      "close": 19709.24,
      "volume": 370027
    },
    {
      "date": "2025-10-10",
      "close": 19399.74,
      "volume": 404528
    },
    {
      "date": "2025-10-11",
      "close": 19177.93,
      "volume": 481095
    },
    {
      "date": "2025-10-12",
      "close": 19236.29,
      "volume": 182498
    },
    {
      "date": "2025-10-13",
      "close": 19405.74,
      "volume": 768829
    },
    {
      "date": "2025-10-14",
      "close": 19316.53,
      "volume": 972724
    },
    {
      "date": "2025-10-15",
      "close": 19461.21,
      "volume": 372333
    },
    {
      "date": "2025-10-16",
      "close": 19687.81,
      "volume": 87314
    },
    {
      "date": "2025-10-17",
      "close": 19577.43,
      "volume": 971453
    },
    {
      "date": "2025-10-18",
      "close": 19444.05,
      "volume": 346586
    },
    {
      "date": "2025-10-19",
      "close": 18944.28,
      "volume": 790079
    },
    {
      "date": "2025-10-20",
      "close": 18819.47,
      "volume": 720441
    },
    {
      "date": "2025-10-21",
      "close": 18539.46,
      "volume": 49311
    },
    {
      "date": "2025-10-22",
      "close": 18298.95,
      "volume": 362608
    },
    {
      "date": "2025-10-23",
      "close": 18220.03,
      "volume": 719160
    },
    {
      "date": "2025-10-24",
      "close": 18693.23,
      "volume": 562116
    },
    {
      "date": "2025-10-25",
      "close": 18874.33,
      "volume": 746447
    },
    {
      "date": "2025-10-26",
      "close": 18529.39,
      "volume": 657457
    },
    {
      "date": "2025-10-27",
      "close": 18690.36,
      "volume": 703559
    },
    {
      "date": "2025-10-28",
      "close": 19304.33,
      "volume": 452013
    },
    {
      "date": "2025-10-29",
      "close": 19184.45,
      "volume": 221506
    },
    {
      "date": "2025-10-30",
      "close": 19052.75,
      "volume": 105925
    },
    {
      "date": "2025-10-31",
      "close": 19274.54,
      "volume": 783947
    },
    {
      "date": "2025-11-01",
      "close": 19104.51,
      "volume": 191185
    },
    {
      "date": "2025-11-02",
      "close": 19516.86,
      "volume": 255990
    },
    {
      "date": "2025-11-03",
      "close": 19137.3,
      "volume": 53478
    },
    {
      "date": "2025-11-04",
      "close": 19655.44,
      "volume": 506368
    },
    {
      "date": "2025-11-05",
      "close": 20181.63,
      "volume": 456555
    },
    {
      "date": "2025-11-06",
      "close": 20033.65,
      "volume": 378510
    },
    {
      "date": "2025-11-07",
      "close": 19568.22,
      "volume": 639158
    },
    {
      "date": "2025-11-08",
      "close": 19618.83,
      "volume": 509596
    },
    {
      "date": "2025-11-09",
      "close": 19734.77,
      "volume": 426098
    },
    {
      "date": "2025-11-10",
      "close": 19753.07,
      "volume": 401643
    },
    {
      "date": "2025-11-11",
      "close": 19497.75,
      "volume": 11253
    },
    {
      "date": "2025-11-12",
      "close": 19764.33,
      "volume": 169002
    },
    {
      "date": "2025-11-13",
      "close": 19540.74,
      "volume": 665025
    },
    {
      "date": "2025-11-14",
      "close": 19723.9,
      "volume": 377486
    },
    {
      "date": "2025-11-15",
      "close": 20176.5,
      "volume": 456323
    },
    {
      "date": "2025-11-16",
      "close": 20524.27,
      "volume": 252942
    },
    {
      "date": "2025-11-17",
      "close": 20692.03,
      "volume": 95648
    },
    {
      "date": "2025-11-18",
      "close": 19948.49,
      "volume": 80504
    },
    {
      "date": "2025-11-19",
      "close": 20430.25,
      "volume": 768764
    },
    {
      "date": "2025-11-20",
      "close": 20830.6,
      "volume": 789664
    },
    {
      "date": "2025-11-21",
      "close": 20644.11,
      "volume": 504193
    },
    {
      "date": "2025-11-22",
      "close": 20505.49,
      "volume": 411221
    },
    {
      "date": "2025-11-23",
      "close": 20138.94,
      "volume": 544731
    },
    {
      "date": "2025-11-24",
      "close": 20110.37,
      "volume": 749679
    },
    {
      "date": "2025-11-25",
      "close": 20477.6,
      "volume": 111434
    },
    {
      "date": "2025-11-26",
      "close": 20588.71,
      "volume": 587818
    },
    {
      "date": "2025-11-27",
      "close": 20829.52,
      "volume": 426945
    },
    {
      "date": "2025-11-28",
      "close": 20973.0,
      "volume": 469631
    },
    {
      "date": "2025-11-29",
      "close": 21223.92,
      "volume": 940418
    },
    {
      "date": "2025-11-30",
      "close": 20746.19,
      "volume": 957947
    },
    {
      "date": "2025-12-01",
      "close": 20169.7,
      "volume": 466526
    },
    {
      "date": "2025-12-02",
      "close": 20180.2,
      "volume": 441325
    },
    {
      "date": "2025-12-03",
      "close": 20171.56,
      "volume": 717912
    },
    {
      "date": "2025-12-04",
      "close": 20144.77,
      "volume": 818200
    },
    {
      "date": "2025-12-05",
      "close": 20074.21,
      "volume": 172583
    },
    {
      "date": "2025-12-06",
      "close": 19824.4,
      "volume": 789610
    },
    {
      "date": "2025-12-07",
      "close": 19770.05,
      "volume": 72115
    },
    {
      "date": "2025-12-08",
      "close": 19605.51,
      "volume": 203694
    },
    {
      "date": "2025-12-09",
      "close": 19680.29,
      "volume": 12539
    },
    {
      "date": "2025-12-10",
      "close": 19838.9,
      "volume": 99316
    },
    {
      "date": "2025-12-11",
      "close": 19629.33,
      "volume": 555457
    },
    {
      "date": "2025-12-12",
      "close": 19566.56,
      "volume": 300261
    },
    {
      "date": "2025-12-13",
      "close": 19735.73,
      "volume": 332202
    },
    {
      "date": "2025-12-14",
      "close": 19500.9,
      "volume": 168827
    },
    {
      "date": "2025-12-15",
      "close": 19353.52,
      "volume": 467910
    },
    {
      "date": "2025-12-16",
      "close": 19482.25,
      "volume": 525360
    },
    {
      "date": "2025-12-17",
      "close": 19472.75,
      "volume": 105771
    },
    {
      "date": "2025-12-18",
      "close": 20109.0,
      "volume": 592608
    },
    {
      "date": "2025-12-19",
      "close": 20110.87,
      "volume": 9125
    },
    {
      "date": "2025-12-20",
      "close": 20044.46,
      "volume": 283696
    },
    {
      "date": "2025-12-21",
      "close": 20268.4,
      "volume": 594201
    },
    {
      "date": "2025-12-22",
      "close": 20323.73,
      "volume": 335353
    },
    {
      "date": "2025-12-23",
      "close": 20002.86,
      "volume": 840451
    },
    {
      "date": "2025-12-24",
      "close": 20104.24,
      "volume": 916458
    },
    {
      "date": "2025-12-25",
      "close": 20030.93,
      "volume": 711360
    },
    {
      "date": "2025-12-26",
      "close": 19611.6,
      "volume": 841793
    },
    {
      "date": "2025-12-27",
      "close": 19608.25,
      "volume": 486777
    },
    {
      "date": "2025-12-28",
      "close": 19805.11,
      "volume": 571679
    },
    {
      "date": "2025-12-29",
      "close": 20540.04,
      "volume": 588890
    },
    {
      "date": "2025-12-30",
      "close": 20168.26,
      "volume": 208714
    },
    {
      "date": "2025-12-31",
      "close": 20210.05,
      "volume": 601368
    },
    {
      "date": "2026-01-01",
      "close": 20240.36,
      "volume": 387342
    },
    {
      "date": "2026-01-02",
      "close": 20389.09,
      "volume": 798827
    },
    {
      "date": "2026-01-03",
      "close": 20259.89,
      "volume": 986888
    },
    {
      "date": "2026-01-04",
      "close": 20093.64,
      "volume": 204990
    },
    {
      "date": "2026-01-05",
      "close": 19959.78,
      "volume": 677899
    },
    {
      "date": "2026-01-06",
      "close": 20064.81,
      "volume": 534653
    },
    {
      "date": "2026-01-07",
      "close": 19945.25,
      "volume": 193274
    },
    {
      "date": "2026-01-08",
      "close": 19652.58,
      "volume": 936654
    },
    {
      "date": "2026-01-09",
      "close": 19708.79,
      "volume": 456650
    },
    {
      "date": "2026-01-10",
      "close": 20150.11,
      "volume": 313006
    },
    {
      "date": "2026-01-11",
      "close": 19845.81,
      "volume": 810767
    },
    {
      "date": "2026-01-12",
      "close": 20129.15,
      "volume": 67537
    },
    {
      "date": "2026-01-13",
      "close": 20062.91,
      "volume": 255059
    },
    {
      "date": "2026-01-14",
      "close": 19708.11,
      "volume": 751882
    },
    {
      "date": "2026-01-15",
      "close": 19947.86,
      "volume": 965907
    },
    {
      "date": "2026-01-16",
      "close": 19938.06,
      "volume": 688818
    },
    {
      "date": "2026-01-17",
      "close": 20580.43,
      "volume": 912596
    },
    {
      "date": "2026-01-18",
      "close": 20360.47,
      "volume": 559624
    },
    {
      "date": "2026-01-19",
      "close": 20062.1,
      "volume": 148567
    },
    {
      "date": "2026-01-20",
      "close": 20031.59,
      "volume": 200096
    },
    {
      "date": "2026-01-21",
      "close": 20620.73,
      "volume": 213466
    },
    {
      "date": "2026-01-22",
      "close": 20587.58,
      "volume": 719063
    },
    {
      "date": "2026-01-23",
      "close": 20948.9,
      "volume": 195486
    },
    {
      "date": "2026-01-24",
      "close": 20921.46,
      "volume": 643029
    },
    {
      "date": "2026-01-25",
      "close": 20150.0,
      "volume": 647200
    }
  ],
  "BTC": [
    {
      "date": "2025-01-25",
      "close": 27332.3,
      "volume": 688503
    },
    {
      "date": "2025-01-26",
      "close": 27731.46,
      "volume": 234511
    },
    {
      "date": "2025-01-27",
      "close": 27624.16,
      "volume": 700399
    },
    {
      "date": "2025-01-28",
      "close": 28358.84,
      "volume": 801646
    },
    {
      "date": "2025-01-29",
      "close": 29081.2,
      "volume": 872025
    },
    {
      "date": "2025-01-30",
      "close": 29413.45,
      "volume": 404612
    },
    {
      "date": "2025-01-31",
      "close": 28852.4,
      "volume": 358431
    },
    {
      "date": "2025-02-01",
      "close": 29278.17,
      "volume": 303041
    },
    {
      "date": "2025-02-02",
      "close": 27313.64,
      "volume": 802043
    },
    {
      "date": "2025-02-03",
      "close": 27149.33,
      "volume": 901386
    },
    {
      "date": "2025-02-04",
      "close": 27978.65,
      "volume": 971634
    },
    {
      "date": "2025-02-05",
      "close": 29247.51,
      "volume": 187033
    },
    {
      "date": "2025-02-06",
      "close": 28797.87,
      "volume": 871721
    },
    {
      "date": "2025-02-07",
      "close": 29955.63,
      "volume": 139747
    },
    {
      "date": "2025-02-08",
      "close": 30382.52,
      "volume": 713731
    },
    {
      "date": "2025-02-09",
      "close": 29089.32,
      "volume": 460905
    },
    {
      "date": "2025-02-10",
      "close": 28903.37,
      "volume": 2921
    },
    {
      "date": "2025-02-11",
      "close": 29294.68,
      "volume": 424161
    },
    {
      "date": "2025-02-12",
      "close": 29197.57,
      "volume": 859170
    },
    {
      "date": "2025-02-13",
      "close": 29243.25,
      "volume": 40611
    },
    {
      "date": "2025-02-14",
      "close": 28263.32,
      "volume": 335766
    },
    {
      "date": "2025-02-15",
      "close": 29881.12,
      "volume": 557415
    },
    {
      "date": "2025-02-16",
      "close": 30519.52,
      "volume": 973207
    },
    {
      "date": "2025-02-17",
      "close": 30421.54,
      "volume": 657251
    },
    {
      "date": "2025-02-18",
      "close": 29805.82,
      "volume": 171416
    },
    {
      "date": "2025-02-19",
      "close": 27950.38,
      "volume": 240441
    },
    {
      "date": "2025-02-20",
      "close": 27854.52,
      "volume": 143576
    },
    {
      "date": "2025-02-21",
      "close": 25960.91,
      "volume": 813295
    },
    {
      "date": "2025-02-22",
      "close": 26736.91,
      "volume": 575896
    },
    {
      "date": "2025-02-23",
      "close": 26596.33,
      "volume": 342612
    },
    {
      "date": "2025-02-24",
      "close": 27379.03,
      "volume": 476623
    },
    {
      "date": "2025-02-25",
      "close": 26998.04,
      "volume": 373287
    },
    {
      "date": "2025-02-26",
      "close": 26768.15,
      "volume": 638537
    },
    {
      "date": "2025-02-27",
      "close": 25328.01,
      "volume": 679498
    },
    {
      "date": "2025-02-28",
      "close": 24257.71,
      "volume": 340954
    },
    {
      "date": "2025-03-01",
      "close": 23689.27,
      "volume": 154289
    },
    {
      "date": "2025-03-02",
      "close": 23853.34,
      "volume": 240122
    },
    {
      "date": "2025-03-03",
      "close": 23858.78,
      "volume": 916907
    },
    {
      "date": "2025-03-04",
      "close": 23297.06,
      "volume": 273405
    },
    {
      "date": "2025-03-05",
      "close": 23157.33,
      "volume": 82573
    },
    {
      "date": "2025-03-06",
      "close": 24925.34,
      "volume": 34511
    },
    {
      "date": "2025-03-07",
      "close": 24796.96,
      "volume": 170802
    },
    {
      "date": "2025-03-08",
      "close": 25669.51,
      "volume": 624658
    },
    {
      "date": "2025-03-09",
      "close": 26032.61,
      "volume": 850639
    },
    {
      "date": "2025-03-10",
      "close": 25239.99,
      "volume": 322542
    },
    {
      "date": "2025-03-11",
      "close": 26555.9,
      "volume": 541911
    },
    {
      "date": "2025-03-12",
      "close": 26310.75,
      "volume": 116856
    },
    {
      "date": "2025-03-13",
      "close": 24801.08,
      "volume": 987780
    },
    {
      "date": "2025-03-14",
      "close": 25923.35,
      "volume": 331613
    },
    {
      "date": "2025-03-15",
      "close": 25542.21,
      "volume": 167426
    },
    {
      "date": "2025-03-16",
      "close": 24959.81,
      "volume": 365321
    },
    {
      "date": "2025-03-17",
      "close": 26830.67,
      "volume": 616298
    },
    {
      "date": "2025-03-18",
      "close": 25759.8,
      "volume": 871820
    },
    {
      "date": "2025-03-19",
      "close": 24998.27,
      "volume": 980781
    },
    {
      "date": "2025-03-20",
      "close": 25553.2,
      "volume": 941103
    },
    {
      "date": "2025-03-21",
      "close": 25417.63,
      "volume": 586992
    },
    {
      "date": "2025-03-22",
      "close": 24969.83,
      "volume": 182029
    },
    {
      "date": "2025-03-23",
      "close": 25141.6,
      "volume": 641015
    },
    {
      "date": "2025-03-24",
      "close": 25532.39,
      "volume": 776050
    },
    {
      "date": "2025-03-25",
      "close": 26948.21,
      "volume": 742058
    },
    {
      "date": "2025-03-26",
      "close": 25951.74,
      "volume": 43707
    },
    {
      "date": "2025-03-27",
      "close": 26800.6,
      "volume": 706976
    },
    {
      "date": "2025-03-28",
      "close": 25440.46,
      "volume": 172525
    },
    {
      "date": "2025-03-29",
      "close": 24986.04,
      "volume": 537604
    },
    {
      "date": "2025-03-30",
      "close": 24330.99,
      "volume": 21090
    },
    {
      "date": "2025-03-31",
      "close": 23939.97,
      "volume": 95097
    },
    {
      "date": "2025-04-01",
      "close": 24147.12,
      "volume": 554964
    },
    {
      "date": "2025-04-02",
      "close": 25043.42,
      "volume": 398543
    },
    {
      "date": "2025-04-03",
      "close": 26502.8,
      "volume": 385027
    },
    {
      "date": "2025-04-04",
      "close": 25242.53,
      "volume": 951742
    },
    {
      "date": "2025-04-05",
      "close": 26579.05,
      "volume": 198271
    },
    {
      "date": "2025-04-06",
      "close": 26295.7,
      "volume": 604442
    },
    {
      "date": "2025-04-07",
      "close": 25907.29,
      "volume": 833715
    },
    {
      "date": "2025-04-08",
      "close": 26681.72,
      "volume": 575624
    },
    {
      "date": "2025-04-09",
      "close": 25661.34,
      "volume": 605338
    },
    {
      "date": "2025-04-10",
      "close": 28244.7,
      "volume": 86282
    },
    {
      "date": "2025-04-11",
      "close": 28872.42,
      "volume": 879949
    },
    {
      "date": "2025-04-12",
      "close": 28217.55,
      "volume": 879327
    },
    {
      "date": "2025-04-13",
      "close": 27513.44,
      "volume": 977219
    },
    {
      "date": "2025-04-14",
      "close": 27453.07,
      "volume": 436043
    },
    {
      "date": "2025-04-15",
      "close": 27364.28,
      "volume": 196478
    },
    {
      "date": "2025-04-16",
      "close": 27743.81,
      "volume": 509496
    },
    {
      "date": "2025-04-17",
      "close": 27794.18,
      "volume": 26369
    },
    {
      "date": "2025-04-18",
      "close": 27198.54,
      "volume": 881497
    },
    {
      "date": "2025-04-19",
      "close": 24261.18,
      "volume": 143591
    },
    {
      "date": "2025-04-20",
      "close": 24124.81,
      "volume": 756393
    },
    {
      "date": "2025-04-21",
      "close": 24232.07,
      "volume": 506628
    },
    {
      "date": "2025-04-22",
      "close": 24389.62,
      "volume": 845920
    },
    {
      "date": "2025-04-23",
      "close": 25324.36,
      "volume": 424546
    },
    {
      "date": "2025-04-24",
      "close": 27062.43,
      "volume": 926843
    },
    {
      "date": "2025-04-25",
      "close": 27415.11,
      "volume": 311495
    },
    {
      "date": "2025-04-26",
      "close": 27471.57,
      "volume": 103217
    },
    {
      "date": "2025-04-27",
      "close": 26447.95,
      "volume": 863027
    },
    {
      "date": "2025-04-28",
      "close": 26964.51,
      "volume": 829785
    },
    {
      "date": "2025-04-29",
      "close": 26432.87,
      "volume": 389176
    },
    {
      "date": "2025-04-30",
      "close": 24950.57,
      "volume": 456288
    },
    {
      "date": "2025-05-01",
      "close": 24857.88,
      "volume": 498075
    },
    {
      "date": "2025-05-02",
      "close": 24815.23,
      "volume": 465152
    },
    {
      "date": "2025-05-03",
      "close": 24723.33,
      "volume": 275321
    },
    {
      "date": "2025-05-04",
      "close": 23604.86,
      "volume": 332387
    },
    {
      "date": "2025-05-05",
      "close": 23570.54,
      "volume": 545429
    },
    {
      "date": "2025-05-06",
      "close": 22513.83,
      "volume": 211830
    },
    {
      "date": "2025-05-07",
      "close": 22964.95,
      "volume": 129675
    },
    {
      "date": "2025-05-08",
      "close": 24074.73,
      "volume": 824149
    },
    {
      "date": "2025-05-09",
      "close": 25592.64,
      "volume": 577221
    },
    {
      "date": "2025-05-10",
      "close": 25215.28,
      "volume": 586479
    },
    {
      "date": "2025-05-11",
      "close": 25473.15,
      "volume": 380317
    },
    {
      "date": "2025-05-12",
      "close": 25689.38,
      "volume": 848108
    },
    {
      "date": "2025-05-13",
      "close": 25102.34,
      "volume": 801072
    },
    {
      "date": "2025-05-14",
      "close": 25530.61,
      "volume": 108268
    },
    {
      "date": "2025-05-15",
      "close": 25369.83,
      "volume": 657093
    },
    {
      "date": "2025-05-16",
      "close": 25102.46,
      "volume": 609588
    },
    {
      "date": "2025-05-17",
      "close": 26088.62,
      "volume": 848857
    },
    {
      "date": "2025-05-18",
      "close": 26637.97,
      "volume": 174310
    },
    {
      "date": "2025-05-19",
      "close": 26242.78,
      "volume": 905210
    },
    {
      "date": "2025-05-20",
      "close": 25803.87,
      "volume": 136438
    },
    {
      "date": "2025-05-21",
      "close": 27436.82,
      "volume": 147758
    },
    {
      "date": "2025-05-22",
      "close": 28412.43,
      "volume": 188874
    },
    {
      "date": "2025-05-23",
      "close": 28240.11,
      "volume": 202910
    },
    {
      "date": "2025-05-24",
      "close": 28857.41,
      "volume": 122481
    },
    {
      "date": "2025-05-25",
      "close": 30009.1,
      "volume": 350060
    },
    {
      "date": "2025-05-26",
      "close": 29514.06,
      "volume": 11574
    },
    {
      "date": "2025-05-27",
      "close": 27866.17,
      "volume": 112288
    },
    {
      "date": "2025-05-28",
      "close": 27300.95,
      "volume": 512943
    },
    {
      "date": "2025-05-29",
      "close": 26684.96,
      "volume": 9081
    },
    {
      "date": "2025-05-30",
      "close": 27034.4,
      "volume": 473738
    },
    {
      "date": "2025-05-31",
      "close": 27566.68,
      "volume": 667892
    },
    {
      "date": "2025-06-01",
      "close": 27634.78,
      "volume": 978659
    },
    {
      "date": "2025-06-02",
      "close": 29366.13,
      "volume": 399703
    },
    {
      "date": "2025-06-03",
      "close": 30514.97,
      "volume": 192610
    },
    {
      "date": "2025-06-04",
      "close": 30211.3,
      "volume": 800245
    },
    {
      "date": "2025-06-05",
      "close": 30723.83,
      "volume": 332040
    },
    {
      "date": "2025-06-06",
      "close": 29920.96,
      "volume": 813798
    },
    {
      "date": "2025-06-07",
      "close": 30955.21,
      "volume": 885024
    },
    {
      "date": "2025-06-08",
      "close": 30628.97,
      "volume": 281930
    },
    {
      "date": "2025-06-09",
      "close": 31232.75,
      "volume": 592768
    },
    {
      "date": "2025-06-10",
      "close": 32825.42,
      "volume": 80334
    },
    {
      "date": "2025-06-11",
      "close": 33430.98,
      "volume": 291755
    },
    {
      "date": "2025-06-12",
      "close": 33970.71,
      "volume": 417879
    },
    {
      "date": "2025-06-13",
      "close": 32595.07,
      "volume": 693464
    },
    {
      "date": "2025-06-14",
      "close": 32824.42,
      "volume": 683984
    },
    {
      "date": "2025-06-15",
      "close": 31453.71,
      "volume": 6506
    },
    {
      "date": "2025-06-16",
      "close": 32736.55,
      "volume": 112593
    },
    {
      "date": "2025-06-17",
      "close": 33195.08,
      "volume": 755993
    },
    {
      "date": "2025-06-18",
      "close": 32176.0,
      "volume": 475110
    },
    {
      "date": "2025-06-19",
      "close": 33064.76,
      "volume": 210962
    },
    {
      "date": "2025-06-20",
      "close": 33148.1,
      "volume": 511541
    },
    {
      "date": "2025-06-21",
      "close": 29675.69,
      "volume": 924894
    },
    {
      "date": "2025-06-22",
      "close": 30758.43,
      "volume": 999491
    },
    {
      "date": "2025-06-23",
      "close": 28285.2,
      "volume": 806016
    },
    {
      "date": "2025-06-24",
      "close": 27136.13,
      "volume": 754730
    },
    {
      "date": "2025-06-25",
      "close": 28612.12,
      "volume": 346635
    },
    {
      "date": "2025-06-26",
      "close": 29459.52,
      "volume": 199283
    },
    {
      "date": "2025-06-27",
      "close": 28660.45,
      "volume": 440769
    },
    {
      "date": "2025-06-28",
      "close": 29716.96,
      "volume": 290930
    },
    {
      "date": "2025-06-29",
      "close": 29538.68,
      "volume": 97792
    },
    {
      "date": "2025-06-30",
      "close": 29527.71,
      "volume": 61576
    },
    {
      "date": "2025-07-01",
      "close": 28147.64,
      "volume": 182710
    },
    {
      "date": "2025-07-02",
      "close": 29820.97,
      "volume": 349700
    },
    {
      "date": "2025-07-03",
      "close": 29960.53,
      "volume": 918793
    },
    {
      "date": "2025-07-04",
      "close": 29239.85,
      "volume": 956140
    },
    {
      "date": "2025-07-05",
      "close": 28312.8,
      "volume": 29465
    },
    {
      "date": "2025-07-06",
      "close": 28718.67,
      "volume": 417894
    },
    {
      "date": "2025-07-07",
      "close": 29649.18,
      "volume": 252309
    },
    {
      "date": "2025-07-08",
      "close": 29000.23,
      "volume": 874604
    },
    {
      "date": "2025-07-09",
      "close": 29991.29,
      "volume": 762866
    },
    {
      "date": "2025-07-10",
      "close": 29322.61,
      "volume": 901482
    },
    {
      "date": "2025-07-11",
      "close": 30307.25,
      "volume": 364634
    },
    {
      "date": "2025-07-12",
      "close": 30086.0,
      "volume": 968374
    },
    {
      "date": "2025-07-13",
      "close": 28180.62,
      "volume": 625055
    },
    {
      "date": "2025-07-14",
      "close": 29015.51,
      "volume": 701502
    },
    {
      "date": "2025-07-15",
      "close": 28308.8,
      "volume": 42852
    },
    {
      "date": "2025-07-16",
      "close": 28382.99,
      "volume": 60107
    },
    {
      "date": "2025-07-17",
      "close": 28197.85,
      "volume": 620789
    },
    {
      "date": "2025-07-18",
      "close": 28796.63,
      "volume": 913904
    },
    {
      "date": "2025-07-19",
      "close": 27924.56,
      "volume": 188118
    },
    {
      "date": "2025-07-20",
      "close": 29013.9,
      "volume": 571964
    },
    {
      "date": "2025-07-21",
      "close": 27964.79,
      "volume": 204006
    },
    {
      "date": "2025-07-22",
      "close": 27172.7,
      "volume": 506611
    },
    {
      "date": "2025-07-23",
      "close": 27373.05,
      "volume": 422689
    },
    {
      "date": "2025-07-24",
      "close": 27941.4,
      "volume": 368961
    },
    {
      "date": "2025-07-25",
      "close": 27029.26,
      "volume": 699863
    },
    {
      "date": "2025-07-26",
      "close": 25920.18,
      "volume": 771380
    },
    {
      "date": "2025-07-27",
      "close": 26117.1,
      "volume": 472815
    },
    {
      "date": "2025-07-28",
      "close": 26437.43,
      "volume": 713755
    },
    {
      "date": "2025-07-29",
      "close": 26857.43,
      "volume": 950328
    },
    {
      "date": "2025-07-30",
      "close": 27151.66,
      "volume": 833364
    },
    {
      "date": "2025-07-31",
      "close": 28067.27,
      "volume": 773977
    },
    {
      "date": "2025-08-01",
      "close": 28312.38,
      "volume": 229288
    },
    {
      "date": "2025-08-02",
      "close": 26002.97,
      "volume": 982839
    },
    {
      "date": "2025-08-03",
      "close": 26400.42,
      "volume": 325012
    },
    {
      "date": "2025-08-04",
      "close": 25972.01,
      "volume": 110507
    },
    {
      "date": "2025-08-05",
      "close": 26290.34,
      "volume": 340947
    },
    {
      "date": "2025-08-06",
      "close": 26876.27,
      "volume": 572716
    },
    {
      "date": "2025-08-07",
      "close": 27726.8,
      "volume": 974835
    },
    {
      "date": "2025-08-08",
      "close": 28631.4,
      "volume": 730278
    },
    {
      "date": "2025-08-09",
      "close": 29156.32,
      "volume": 809095
    },
    {
      "date": "2025-08-10",
      "close": 30406.28,
      "volume": 569967
    },
    {
      "date": "2025-08-11",
      "close": 30699.05,
      "volume": 548073
    },
    {
      "date": "2025-08-12",
      "close": 34005.1,
      "volume": 584932
    },
    {
      "date": "2025-08-13",
      "close": 35016.18,
      "volume": 409304
    },
    {
      "date": "2025-08-14",
      "close": 37306.59,
      "volume": 566602
    },
    {
      "date": "2025-08-15",
      "close": 36603.65,
      "volume": 782115
    },
    {
      "date": "2025-08-16",
      "close": 35981.21,
      "volume": 513944
    },
    {
      "date": "2025-08-17",
      "close": 35686.94,
      "volume": 460766
    },
    {
      "date": "2025-08-18",
      "close": 34166.75,
      "volume": 308242
    },
    {
      "date": "2025-08-19",
      "close": 33911.24,
      "volume": 349302
    },
    {
      "date": "2025-08-20",
      "close": 32903.07,
      "volume": 311384
    },
    {
      "date": "2025-08-21",
      "close": 33379.26,
      "volume": 404778
    },
    {
      "date": "2025-08-22",
      "close": 32567.87,
      "volume": 649583
    },
    {
      "date": "2025-08-23",
      "close": 30539.62,
      "volume": 944482
    },
    {
      "date": "2025-08-24",
      "close": 29697.93,
      "volume": 793522
    },
    {
      "date": "2025-08-25",
      "close": 30794.22,
      "volume": 288744
    },
    {
      "date": "2025-08-26",
      "close": 30826.97,
      "volume": 634471
    },
    {
      "date": "2025-08-27",
      "close": 29009.64,
      "volume": 335821
    },
    {
      "date": "2025-08-28",
      "close": 30993.9,
      "volume": 745342
    },
    {
      "date": "2025-08-29",
      "close": 32491.8,
      "volume": 169660
    },
    {
      "date": "2025-08-30",
      "close": 33065.94,
      "volume": 937520
    },
    {
      "date": "2025-08-31",
      "close": 33053.89,
      "volume": 772378
    },
    {
      "date": "2025-09-01",
      "close": 33902.69,
      "volume": 865571
    },
    {
      "date": "2025-09-02",
      "close": 34838.99,
      "volume": 676644
    },
    {
      "date": "2025-09-03",
      "close": 33447.45,
      "volume": 457793
    },
    {
      "date": "2025-09-04",
      "close": 31878.55,
      "volume": 53415
    },
    {
      "date": "2025-09-05",
      "close": 34192.93,
      "volume": 938613
    },
    {
      "date": "2025-09-06",
      "close": 34617.98,
      "volume": 592171
    },
    {
      "date": "2025-09-07",
      "close": 33041.46,
      "volume": 303070
    },
    {
      "date": "2025-09-08",
      "close": 33540.51,
      "volume": 7285
    },
    {
      "date": "2025-09-09",
      "close": 35879.72,
      "volume": 964635
    },
    {
      "date": "2025-09-10",
      "close": 33598.49,
      "volume": 141377
    },
    {
      "date": "2025-09-11",
      "close": 33604.96,
      "volume": 329292
    },
    {
      "date": "2025-09-12",
      "close": 33643.9,
      "volume": 239953
    },
    {
      "date": "2025-09-13",
      "close": 33504.59,
      "volume": 909027
    },
    {
      "date": "2025-09-14",
      "close": 34667.4,
      "volume": 773000
    },
    {
      "date": "2025-09-15",
      "close": 34416.45,
      "volume": 957980
    },
    {
      "date": "2025-09-16",
      "close": 34477.84,
      "volume": 665735
    },
    {
      "date": "2025-09-17",
      "close": 36657.42,
      "volume": 818842
    },
    {
      "date": "2025-09-18",
      "close": 38548.86,
      "volume": 300473
    },
    {
      "date": "2025-09-19",
      "close": 40771.59,
      "volume": 498805
    },
    {
      "date": "2025-09-20",
      "close": 41402.0,
      "volume": 140825
    },
    {
      "date": "2025-09-21",
      "close": 41516.42,
      "volume": 965531
    },
    {
      "date": "2025-09-22",
      "close": 40194.21,
      "volume": 622193
    },
    {
      "date": "2025-09-23",
      "close": 43422.89,
      "volume": 958269
    },
    {
      "date": "2025-09-24",
      "close": 43436.65,
      "volume": 850716
    },
    {
      "date": "2025-09-25",
      "close": 42115.23,
      "volume": 180410
    },
    {
      "date": "2025-09-26",
      "close": 43894.62,
      "volume": 226057
    },
    {
      "date": "2025-09-27",
      "close": 46545.81,
      "volume": 441440
    },
    {
      "date": "2025-09-28",
      "close": 46107.41,
      "volume": 930944
    },
    {
      "date": "2025-09-29",
      "close": 47199.36,
      "volume": 261318
    },
    {
      "date": "2025-09-30",
      "close": 46431.86,
      "volume": 93086
    },
    {
      "date": "2025-10-01",
      "close": 45821.78,
      "volume": 812777
    },
    {
      "date": "2025-10-02",
      "close": 45650.51,
      "volume": 582175
    },
    {
      "date": "2025-10-03",
      "close": 47889.27,
      "volume": 295369
    },
    {
      "date": "2025-10-04",
      "close": 48508.93,
      "volume": 324225
    },
    {
      "date": "2025-10-05",
      "close": 48309.09,
      "volume": 405202
    },
    {
      "date": "2025-10-06",
      "close": 46352.08,
      "volume": 13306
    },
    {
      "date": "2025-10-07",
      "close": 48550.06,
      "volume": 365897
    },
    {
      "date": "2025-10-08",
      "close": 45728.49,
      "volume": 782214
    },
    {
      "date": "2025-10-09",
      "close": 46609.77,
      "volume": 812253
    },
    {
      "date": "2025-10-10",
      "close": 47831.2,
      "volume": 156785
    },
    {
      "date": "2025-10-11",
      "close": 50500.53,
      "volume": 36878
    },
    {
      "date": "2025-10-12",
      "close": 48798.81,
      "volume": 578662
    },
    {
      "date": "2025-10-13",
      "close": 49151.17,
      "volume": 859608
    },
    {
      "date": "2025-10-14",
      "close": 48670.74,
      "volume": 965013
    },
    {
      "date": "2025-10-15",
      "close": 48765.49,
      "volume": 807360
    },
    {
      "date": "2025-10-16",
      "close": 49997.2,
      "volume": 978977
    },
    {
      "date": "2025-10-17",
      "close": 50638.56,
      "volume": 499369
    },
    {
      "date": "2025-10-18",
      "close": 55662.92,
      "volume": 242409
    },
    {
      "date": "2025-10-19",
      "close": 57881.57,
      "volume": 540146
    },
    {
      "date": "2025-10-20",
      "close": 59273.39,
      "volume": 795724
    },
    {
      "date": "2025-10-21",
      "close": 58268.05,
      "volume": 276272
    },
    {
      "date": "2025-10-22",
      "close": 58776.88,
      "volume": 280581
    },
    {
      "date": "2025-10-23",
      "close": 58836.54,
      "volume": 174160
    },
    {
      "date": "2025-10-24",
      "close": 60279.06,
      "volume": 746453
    },
    {
      "date": "2025-10-25",
      "close": 57224.22,
      "volume": 60008
    },
    {
      "date": "2025-10-26",
      "close": 56222.23,
      "volume": 432225
    },
    {
      "date": "2025-10-27",
      "close": 59836.57,
      "volume": 798362
    },
    {
      "date": "2025-10-28",
      "close": 60461.94,
      "volume": 2628
    },
    {
      "date": "2025-10-29",
      "close": 60269.02,
      "volume": 707086
    },
    {
      "date": "2025-10-30",
      "close": 61834.46,
      "volume": 112298
    },
    {
      "date": "2025-10-31",
      "close": 61325.49,
      "volume": 999934
    },
    {
      "date": "2025-11-01",
      "close": 62159.44,
      "volume": 667851
    },
    {
      "date": "2025-11-02",
      "close": 64390.55,
      "volume": 155620
    },
    {
      "date": "2025-11-03",
      "close": 66921.37,
      "volume": 93602
    },
    {
      "date": "2025-11-04",
      "close": 71143.06,
      "volume": 301193
    },
    {
      "date": "2025-11-05",
      "close": 69721.72,
      "volume": 432591
    },
    {
      "date": "2025-11-06",
      "close": 70699.17,
      "volume": 93344
    },
    {
      "date": "2025-11-07",
      "close": 68973.66,
      "volume": 280064
    },
    {
      "date": "2025-11-08",
      "close": 64700.18,
      "volume": 927460
    },
    {
      "date": "2025-11-09",
      "close": 66611.71,
      "volume": 771445
    },
    {
      "date": "2025-11-10",
      "close": 67432.76,
      "volume": 861069
    },
    {
      "date": "2025-11-11",
      "close": 68222.38,
      "volume": 687700
    },
    {
      "date": "2025-11-12",
      "close": 65756.79,
      "volume": 956617
    },
    {
      "date": "2025-11-13",
      "close": 65888.81,
      "volume": 564299
    },
    {
      "date": "2025-11-14",
      "close": 61456.3,
      "volume": 390956
    },
    {
      "date": "2025-11-15",
      "close": 61813.38,
      "volume": 941976
    },
    {
      "date": "2025-11-16",
      "close": 63806.59,
      "volume": 262095
    },
    {
      "date": "2025-11-17",
      "close": 63001.46,
      "volume": 190140
    },
    {
      "date": "2025-11-18",
      "close": 61842.2,
      "volume": 409585
    },
    {
      "date": "2025-11-19",
      "close": 63747.44,
      "volume": 224766
    },
    {
      "date": "2025-11-20",
      "close": 65269.83,
      "volume": 302005
    },
    {
      "date": "2025-11-21",
      "close": 64423.14,
      "volume": 773432
    },
    {
      "date": "2025-11-22",
      "close": 65626.43,
      "volume": 291184
    },
    {
      "date": "2025-11-23",
      "close": 62783.23,
      "volume": 398977
    },
    {
      "date": "2025-11-24",
      "close": 62704.59,
      "volume": 564644
    },
    {
      "date": "2025-11-25",
      "close": 61846.38,
      "volume": 562514
    },
    {
      "date": "2025-11-26",
      "close": 60585.49,
      "volume": 165679
    },
    {
      "date": "2025-11-27",
      "close": 63005.69,
      "volume": 148179
    },
    {
      "date": "2025-11-28",
      "close": 64623.22,
      "volume": 249580
    },
    {
      "date": "2025-11-29",
      "close": 63847.74,
      "volume": 173458
    },
    {
      "date": "2025-11-30",
      "close": 61047.15,
      "volume": 306715
    },
    {
      "date": "2025-12-01",
      "close": 63548.2,
      "volume": 670514
    },
    {
      "date": "2025-12-02",
      "close": 62832.41,
      "volume": 720144
    },
    {
      "date": "2025-12-03",
      "close": 61950.45,
      "volume": 300776
    },
    {
      "date": "2025-12-04",
      "close": 61189.17,
      "volume": 295570
    },
    {
      "date": "2025-12-05",
      "close": 63795.78,
      "volume": 40529
    },
    {
      "date": "2025-12-06",
      "close": 58741.32,
      "volume": 923720
    },
    {
      "date": "2025-12-07",
      "close": 57016.79,
      "volume": 543058
    },
    {
      "date": "2025-12-08",
      "close": 58218.34,
      "volume": 260489
    },
    {
      "date": "2025-12-09",
      "close": 53957.55,
      "volume": 996525
    },
    {
      "date": "2025-12-10",
      "close": 55208.85,
      "volume": 612265
    },
    {
      "date": "2025-12-11",
      "close": 56801.5,
      "volume": 497543
    },
    {
      "date": "2025-12-12",
      "close": 57910.8,
      "volume": 854223
    },
    {
      "date": "2025-12-13",
      "close": 56262.67,
      "volume": 492327
    },
    {
      "date": "2025-12-14",
      "close": 56837.08,
      "volume": 215860
    },
    {
      "date": "2025-12-15",
      "close": 55907.96,
      "volume": 187595
    },
    {
      "date": "2025-12-16",
      "close": 54883.23,
      "volume": 696164
    },
    {
      "date": "2025-12-17",
      "close": 54181.75,
      "volume": 943519
    },
    {
      "date": "2025-12-18",
      "close": 54227.26,
      "volume": 218048
    },
    {
      "date": "2025-12-19",
      "close": 54170.97,
      "volume": 784423
    },
    {
      "date": "2025-12-20",
      "close": 54381.72,
      "volume": 640234
    },
    {
      "date": "2025-12-21",
      "close": 54730.62,
      "volume": 187171
    },
    {
      "date": "2025-12-22",
      "close": 55890.95,
      "volume": 920421
    },
    {
      "date": "2025-12-23",
      "close": 53176.27,
      "volume": 879360
    },
    {
      "date": "2025-12-24",
      "close": 53837.96,
      "volume": 602963
    },
    {
      "date": "2025-12-25",
      "close": 52590.83,
      "volume": 6849
    },
    {
      "date": "2025-12-26",
      "close": 53878.71,
      "volume": 436854
    },
    {
      "date": "2025-12-27",
      "close": 53185.27,
      "volume": 240676
    },
    {
      "date": "2025-12-28",
      "close": 52242.37,
      "volume": 222145
    },
    {
      "date": "2025-12-29",
      "close": 54090.38,
      "volume": 860667
    },
    {
      "date": "2025-12-30",
      "close": 53706.15,
      "volume": 593243
    },
    {
      "date": "2025-12-31",
      "close": 51474.24,
      "volume": 365833
    },
    {
      "date": "2026-01-01",
      "close": 55413.7,
      "volume": 238791
    },
    {
      "date": "2026-01-02",
      "close": 58530.46,
      "volume": 427858
    },
    {
      "date": "2026-01-03",
      "close": 60328.45,
      "volume": 572025
    },
    {
      "date": "2026-01-04",
      "close": 63090.02,
      "volume": 537180
    },
    {
      "date": "2026-01-05",
      "close": 57815.8,
      "volume": 640022
    },
    {
      "date": "2026-01-06",
      "close": 57353.9,
      "volume": 267126
    },
    {
      "date": "2026-01-07",
      "close": 58818.91,
      "volume": 548053
    },
    {
      "date": "2026-01-08",
      "close": 58282.54,
      "volume": 564730
    },
    {
      "date": "2026-01-09",
      "close": 60477.0,
      "volume": 782328
    },
    {
      "date": "2026-01-10",
      "close": 60174.82,
      "volume": 335046
    },
    {
      "date": "2026-01-11",
      "close": 60702.56,
      "volume": 833674
    },
    {
      "date": "2026-01-12",
      "close": 59570.6,
      "volume": 212881
    },
    {
      "date": "2026-01-13",
      "close": 58384.61,
      "volume": 896213
    },
    {
      "date": "2026-01-14",
      "close": 57572.86,
      "volume": 825005
    },
    {
      "date": "2026-01-15",
      "close": 59219.71,
      "volume": 267269
    },
    {
      "date": "2026-01-16",
      "close": 57335.2,
      "volume": 160695
    },
    {
      "date": "2026-01-17",
      "close": 56351.82,
      "volume": 995241
    },
    {
      "date": "2026-01-18",
      "close": 58035.25,
      "volume": 971103
    },
    {
      "date": "2026-01-19",
      "close": 56197.43,
      "volume": 282393
    },
    {
      "date": "2026-01-20",
      "close": 58662.58,
      "volume": 801361
    },
    {
      "date": "2026-01-21",
      "close": 60851.27,
      "volume": 819658
    },
    {
      "date": "2026-01-22",
      "close": 64908.78,
      "volume": 814116
    },
    {
      "date": "2026-01-23",
      "close": 66173.68,
      "volume": 699644
    },
    {
      "date": "2026-01-24",
      "close": 64172.65,
      "volume": 738552
    },
    {
      "date": "2026-01-25",
      "close": 64500.0,
      "volume": 915982
    }
  ],
  "GOLD": [
    {
      "date": "2025-01-25",
      "close": 2723.51,
      "volume": 232960
    },
    {
      "date": "2025-01-26",
      "close": 2689.26,
      "volume": 582445
    },
    {
      "date": "2025-01-27",
      "close": 2685.37,
      "volume": 289196
    },
    {
      "date": "2025-01-28",
      "close": 2706.92,
      "volume": 549398
    },
    {
      "date": "2025-01-29",
      "close": 2701.58,
      "volume": 259867
    },
    {
      "date": "2025-01-30",
      "close": 2689.63,
      "volume": 844119
    },
    {
      "date": "2025-01-31",
      "close": 2673.32,
      "volume": 809248
    },
    {
      "date": "2025-02-01",
      "close": 2659.65,
      "volume": 636543
    },
    {
      "date": "2025-02-02",
      "close": 2654.61,
      "volume": 882652
    },
    {
      "date": "2025-02-03",
      "close": 2607.78,
      "volume": 747642
    },
    {
      "date": "2025-02-04",
      "close": 2626.59,
      "volume": 704762
    },
    {
      "date": "2025-02-05",
      "close": 2632.45,
      "volume": 16302
    },
    {
      "date": "2025-02-06",
      "close": 2601.98,
      "volume": 727534
    },
    {
      "date": "2025-02-07",
      "close": 2634.17,
      "volume": 578914
    },
    {
      "date": "2025-02-08",
      "close": 2612.73,
      "volume": 208695
    },
    {
      "date": "2025-02-09",
      "close": 2575.58,
      "volume": 416787
    },
    {
      "date": "2025-02-10",
      "close": 2543.37,
      "volume": 136521
    },
    {
      "date": "2025-02-11",
      "close": 2515.54,
      "volume": 355780
    },
    {
      "date": "2025-02-12",
      "close": 2487.19,
      "volume": 212174
    },
    {
      "date": "2025-02-13",
      "close": 2501.67,
      "volume": 518694
    },
    {
      "date": "2025-02-14",
      "close": 2494.02,
      "volume": 16881
    },
    {
      "date": "2025-02-15",
      "close": 2498.88,
      "volume": 327115
    },
    {
      "date": "2025-02-16",
      "close": 2478.14,
      "volume": 461677
    },
    {
      "date": "2025-02-17",
      "close": 2472.59,
      "volume": 897954
    },
    {
      "date": "2025-02-18",
      "close": 2456.16,
      "volume": 47532
    },
    {
      "date": "2025-02-19",
      "close": 2476.78,
      "volume": 261010
    },
    {
      "date": "2025-02-20",
      "close": 2502.7,
      "volume": 639896
    },
    {
      "date": "2025-02-21",
      "close": 2530.35,
      "volume": 918795
    },
    {
      "date": "2025-02-22",
      "close": 2511.28,
      "volume": 106955
    },
    {
      "date": "2025-02-23",
      "close": 2454.53,
      "volume": 883763
    },
    {
      "date": "2025-02-24",
      "close": 2447.37,
      "volume": 816964
    },
    {
      "date": "2025-02-25",
      "close": 2490.23,
      "volume": 617212
    },
    {
      "date": "2025-02-26",
      "close": 2516.39,
      "volume": 988162
    },
    {
      "date": "2025-02-27",
      "close": 2544.27,
      "volume": 677541
    },
    {
      "date": "2025-02-28",
      "close": 2541.14,
      "volume": 710474
    },
    {
      "date": "2025-03-01",
      "close": 2565.8,
      "volume": 890438
    },
    {
      "date": "2025-03-02",
      "close": 2569.3,
      "volume": 851633
    },
    {
      "date": "2025-03-03",
      "close": 2575.25,
      "volume": 209778
    },
    {
      "date": "2025-03-04",
      "close": 2586.15,
      "volume": 826594
    },
    {
      "date": "2025-03-05",
      "close": 2572.3,
      "volume": 56954
    },
    {
      "date": "2025-03-06",
      "close": 2575.58,
      "volume": 966604
    },
    {
      "date": "2025-03-07",
      "close": 2567.19,
      "volume": 126083
    },
    {
      "date": "2025-03-08",
      "close": 2555.92,
      "volume": 429710
    },
    {
      "date": "2025-03-09",
      "close": 2482.26,
      "volume": 652934
    },
    {
      "date": "2025-03-10",
      "close": 2507.05,
      "volume": 605181
    },
    {
      "date": "2025-03-11",
      "close": 2488.47,
      "volume": 70686
    },
    {
      "date": "2025-03-12",
      "close": 2482.3,
      "volume": 305328
    },
    {
      "date": "2025-03-13",
      "close": 2461.12,
      "volume": 44273
    },
    {
      "date": "2025-03-14",
      "close": 2458.03,
      "volume": 889356
    },
    {
      "date": "2025-03-15",
      "close": 2460.13,
      "volume": 645072
    },
    {
      "date": "2025-03-16",
      "close": 2451.08,
      "volume": 106643
    },
    {
      "date": "2025-03-17",
      "close": 2432.25,
      "volume": 10450
    },
    {
      "date": "2025-03-18",
      "close": 2449.29,
      "volume": 144709
    },
    {
      "date": "2025-03-19",
      "close": 2398.92,
      "volume": 248367
    },
    {
      "date": "2025-03-20",
      "close": 2406.87,
      "volume": 567452
    },
    {
      "date": "2025-03-21",
      "close": 2416.79,
      "volume": 4122
    },
    {
      "date": "2025-03-22",
      "close": 2442.18,
      "volume": 475582
    },
    {
      "date": "2025-03-23",
      "close": 2429.69,
      "volume": 963278
    },
    {
      "date": "2025-03-24",
      "close": 2441.06,
      "volume": 572418
    },
    {
      "date": "2025-03-25",
      "close": 2408.44,
      "volume": 180011
    },
    {
      "date": "2025-03-26",
      "close": 2427.83,
      "volume": 222998
    },
    {
      "date": "2025-03-27",
      "close": 2442.0,
      "volume": 519594
    },
    {
      "date": "2025-03-28",
      "close": 2405.11,
      "volume": 868656
    },
    {
      "date": "2025-03-29",
      "close": 2427.37,
      "volume": 211739
    },
    {
      "date": "2025-03-30",
      "close": 2417.36,
      "volume": 15056
    },
    {
      "date": "2025-03-31",
      "close": 2448.14,
      "volume": 587975
    },
    {
      "date": "2025-04-01",
      "close": 2428.36,
      "volume": 111250
    },
    {
      "date": "2025-04-02",
      "close": 2430.67,
      "volume": 42160
    },
    {
      "date": "2025-04-03",
      "close": 2441.58,
      "volume": 589123
    },
    {
      "date": "2025-04-04",
      "close": 2465.17,
      "volume": 774966
    },
    {
      "date": "2025-04-05",
      "close": 2461.57,
      "volume": 352259
    },
    {
      "date": "2025-04-06",
      "close": 2439.98,
      "volume": 842228
    },
    {
      "date": "2025-04-07",
      "close": 2425.56,
      "volume": 16138
    },
    {
      "date": "2025-04-08",
      "close": 2408.92,
      "volume": 365433
    },
    {
      "date": "2025-04-09",
      "close": 2402.19,
      "volume": 403984
    },
    {
      "date": "2025-04-10",
      "close": 2400.68,
      "volume": 887280
    },
    {
      "date": "2025-04-11",
      "close": 2383.28,
      "volume": 795631
    },
    {
      "date": "2025-04-12",
      "close": 2373.1,
      "volume": 582760
    },
    {
      "date": "2025-04-13",
      "close": 2367.61,
      "volume": 496913
    },
    {
      "date": "2025-04-14",
      "close": 2361.05,
      "volume": 788592
    },
    {
      "date": "2025-04-15",
      "close": 2381.66,
      "volume": 783615
    },
    {
      "date": "2025-04-16",
      "close": 2337.84,
      "volume": 534230
    },
    {
      "date": "2025-04-17",
      "close": 2327.62,
      "volume": 855743
    },
    {
      "date": "2025-04-18",
      "close": 2328.49,
      "volume": 123686
    },
    {
      "date": "2025-04-19",
      "close": 2316.13,
      "volume": 649017
    },
    {
      "date": "2025-04-20",
      "close": 2302.82,
      "volume": 925916
    },
    {
      "date": "2025-04-21",
      "close": 2289.51,
      "volume": 474880
    },
    {
      "date": "2025-04-22",
      "close": 2275.03,
      "volume": 673855
    },
    {
      "date": "2025-04-23",
      "close": 2239.59,
      "volume": 446224
    },
    {
      "date": "2025-04-24",
      "close": 2243.85,
      "volume": 410474
    },
    {
      "date": "2025-04-25",
      "close": 2268.6,
      "volume": 126121
    },
    {
      "date": "2025-04-26",
      "close": 2292.81,
      "volume": 10687
    },
    {
      "date": "2025-04-27",
      "close": 2293.34,
      "volume": 676710
    },
    {
      "date": "2025-04-28",
      "close": 2290.35,
      "volume": 866920
    },
    {
      "date": "2025-04-29",
      "close": 2266.41,
      "volume": 901032
    },
    {
      "date": "2025-04-30",
      "close": 2260.24,
      "volume": 838517
    },
    {
      "date": "2025-05-01",
      "close": 2262.91,
      "volume": 943425
    },
    {
      "date": "2025-05-02",
      "close": 2278.24,
      "volume": 146101
    },
    {
      "date": "2025-05-03",
      "close": 2283.4,
      "volume": 724124
    },
    {
      "date": "2025-05-04",
      "close": 2263.71,
      "volume": 938738
    },
    {
      "date": "2025-05-05",
      "close": 2259.31,
      "volume": 412727
    },
    {
      "date": "2025-05-06",
      "close": 2277.85,
      "volume": 672811
    },
    {
      "date": "2025-05-07",
      "close": 2268.77,
      "volume": 528315
    },
    {
      "date": "2025-05-08",
      "close": 2260.36,
      "volume": 382399
    },
    {
      "date": "2025-05-09",
      "close": 2302.01,
      "volume": 724112
    },
    {
      "date": "2025-05-10",
      "close": 2309.19,
      "volume": 340808
    },
    {
      "date": "2025-05-11",
      "close": 2292.54,
      "volume": 4092
    },
    {
      "date": "2025-05-12",
      "close": 2264.2,
      "volume": 728878
    },
    {
      "date": "2025-05-13",
      "close": 2285.64,
      "volume": 11236
    },
    {
      "date": "2025-05-14",
      "close": 2285.51,
      "volume": 145864
    },
    {
      "date": "2025-05-15",
      "close": 2259.9,
      "volume": 568732
    },
    {
      "date": "2025-05-16",
      "close": 2248.7,
      "volume": 738729
    },
    {
      "date": "2025-05-17",
      "close": 2248.79,
      "volume": 837542
    },
    {
      "date": "2025-05-18",
      "close": 2228.39,
      "volume": 583134
    },
    {
      "date": "2025-05-19",
      "close": 2228.21,
      "volume": 970485
    },
    {
      "date": "2025-05-20",
      "close": 2195.96,
      "volume": 118422
    },
    {
      "date": "2025-05-21",
      "close": 2219.4,
      "volume": 677148
    },
    {
      "date": "2025-05-22",
      "close": 2221.42,
      "volume": 275506
    },
    {
      "date": "2025-05-23",
      "close": 2236.28,
      "volume": 730643
    },
    {
      "date": "2025-05-24",
      "close": 2227.33,
      "volume": 317860
    },
    {
      "date": "2025-05-25",
      "close": 2255.24,
      "volume": 477472
    },
    {
      "date": "2025-05-26",
      "close": 2258.87,
      "volume": 571929
    },
    {
      "date": "2025-05-27",
      "close": 2260.21,
      "volume": 705865
    },
    {
      "date": "2025-05-28",
      "close": 2240.68,
      "volume": 410797
    },
    {
      "date": "2025-05-29",
      "close": 2244.87,
      "volume": 201910
    },
    {
      "date": "2025-05-30",
      "close": 2262.59,
      "volume": 396489
    },
    {
      "date": "2025-05-31",
      "close": 2284.79,
      "volume": 114344
    },
    {
      "date": "2025-06-01",
      "close": 2288.61,
      "volume": 715655
    },
    {
      "date": "2025-06-02",
      "close": 2280.6,
      "volume": 274155
    },
    {
      "date": "2025-06-03",
      "close": 2266.95,
      "volume": 98867
    },
    {
      "date": "2025-06-04",
      "close": 2259.71,
      "volume": 170914
    },
    {
      "date": "2025-06-05",
      "close": 2251.39,
      "volume": 65779
    },
    {
      "date": "2025-06-06",
      "close": 2262.01,
      "volume": 989710
    },
    {
      "date": "2025-06-07",
      "close": 2252.62,
      "volume": 28645
    },
    {
      "date": "2025-06-08",
      "close": 2250.78,
      "volume": 914033
    },
    {
      "date": "2025-06-09",
      "close": 2248.54,
      "volume": 514908
    },
    {
      "date": "2025-06-10",
      "close": 2239.29,
      "volume": 110877
    },
    {
      "date": "2025-06-11",
      "close": 2224.34,
      "volume": 776525
    },
    {
      "date": "2025-06-12",
      "close": 2210.34,
      "volume": 668539
    },
    {
      "date": "2025-06-13",
      "close": 2210.57,
      "volume": 335820
    },
    {
      "date": "2025-06-14",
      "close": 2199.67,
      "volume": 812341
    },
    {
      "date": "2025-06-15",
      "close": 2215.25,
      "volume": 961784
    },
    {
      "date": "2025-06-16",
      "close": 2219.52,
      "volume": 263906
    },
    {
      "date": "2025-06-17",
      "close": 2208.67,
      "volume": 456246
    },
    {
      "date": "2025-06-18",
      "close": 2211.45,
      "volume": 154142
    },
    {
      "date": "2025-06-19",
      "close": 2212.63,
      "volume": 973062
    },
    {
      "date": "2025-06-20",
      "close": 2209.5,
      "volume": 674181
    },
    {
      "date": "2025-06-21",
      "close": 2191.41,
      "volume": 179757
    },
    {
      "date": "2025-06-22",
      "close": 2195.76,
      "volume": 341091
    },
    {
      "date": "2025-06-23",
      "close": 2165.14,
      "volume": 462761
    },
    {
      "date": "2025-06-24",
      "close": 2184.81,
      "volume": 583618
    },
    {
      "date": "2025-06-25",
      "close": 2217.24,
      "volume": 541969
    },
    {
      "date": "2025-06-26",
      "close": 2224.11,
      "volume": 97218
    },
    {
      "date": "2025-06-27",
      "close": 2209.86,
      "volume": 167081
    },
    {
      "date": "2025-06-28",
      "close": 2217.78,
      "volume": 506900
    },
    {
      "date": "2025-06-29",
      "close": 2223.97,
      "volume": 134279
    },
    {
      "date": "2025-06-30",
      "close": 2225.4,
      "volume": 46919
    },
    {
      "date": "2025-07-01",
      "close": 2249.15,
      "volume": 567971
    },
    {
      "date": "2025-07-02",
      "close": 2267.81,
      "volume": 626610
    },
    {
      "date": "2025-07-03",
      "close": 2257.51,
      "volume": 73269
    },
    {
      "date": "2025-07-04",
      "close": 2249.48,
      "volume": 337245
    },
    {
      "date": "2025-07-05",
      "close": 2217.79,
      "volume": 318834
    },
    {
      "date": "2025-07-06",
      "close": 2251.11,
      "volume": 379441
    },
    {
      "date": "2025-07-07",
      "close": 2272.18,
      "volume": 711306
    },
    {
      "date": "2025-07-08",
      "close": 2279.2,
      "volume": 29063
    },
    {
      "date": "2025-07-09",
      "close": 2290.49,
      "volume": 481982
    },
    {
      "date": "2025-07-10",
      "close": 2299.18,
      "volume": 795268
    },
    {
      "date": "2025-07-11",
      "close": 2295.52,
      "volume": 973159
    },
    {
      "date": "2025-07-12",
      "close": 2282.91,
      "volume": 576321
    },
    {
      "date": "2025-07-13",
      "close": 2282.69,
      "volume": 915412
    },
    {
      "date": "2025-07-14",
      "close": 2283.69,
      "volume": 515290
    },
    {
      "date": "2025-07-15",
      "close": 2279.33,
      "volume": 654783
    },
    {
      "date": "2025-07-16",
      "close": 2276.93,
      "volume": 615880
    },
    {
      "date": "2025-07-17",
      "close": 2295.44,
      "volume": 943425
    },
    {
      "date": "2025-07-18",
      "close": 2299.59,
      "volume": 33053
    },
    {
      "date": "2025-07-19",
      "close": 2314.39,
      "volume": 680889
    },
    {
      "date": "2025-07-20",
      "close": 2315.82,
      "volume": 13703
    },
    {
      "date": "2025-07-21",
      "close": 2289.54,
      "volume": 411287
    },
    {
      "date": "2025-07-22",
      "close": 2263.21,
      "volume": 793663
    },
    {
      "date": "2025-07-23",
      "close": 2281.87,
      "volume": 110956
    },
    {
      "date": "2025-07-24",
      "close": 2309.99,
      "volume": 402938
    },
    {
      "date": "2025-07-25",
      "close": 2333.53,
      "volume": 210729
    },
    {
      "date": "2025-07-26",
      "close": 2341.36,
      "volume": 782080
    },
    {
      "date": "2025-07-27",
      "close": 2314.56,
      "volume": 781066
    },
    {
      "date": "2025-07-28",
      "close": 2285.64,
      "volume": 986336
    },
    {
      "date": "2025-07-29",
      "close": 2256.24,
      "volume": 757618
    },
    {
      "date": "2025-07-30",
      "close": 2271.28,
      "volume": 833815
    },
    {
      "date": "2025-07-31",
      "close": 2263.13,
      "volume": 402381
    },
    {
      "date": "2025-08-01",
      "close": 2277.45,
      "volume": 502197
    },
    {
      "date": "2025-08-02",
      "close": 2297.37,
      "volume": 901138
    },
    {
      "date": "2025-08-03",
      "close": 2283.17,
      "volume": 125106
    },
    {
      "date": "2025-08-04",
      "close": 2285.17,
      "volume": 507494
    },
    {
      "date": "2025-08-05",
      "close": 2289.61,
      "volume": 999354
    },
    {
      "date": "2025-08-06",
      "close": 2281.33,
      "volume": 454569
    },
    {
      "date": "2025-08-07",
      "close": 2289.93,
      "volume": 423613
    },
    {
      "date": "2025-08-08",
      "close": 2293.28,
      "volume": 248805
    },
    {
      "date": "2025-08-09",
      "close": 2287.56,
      "volume": 672012
    },
    {
      "date": "2025-08-10",
      "close": 2309.85,
      "volume": 344596
    },
    {
      "date": "2025-08-11",
      "close": 2280.61,
      "volume": 272811
    },
    {
      "date": "2025-08-12",
      "close": 2304.02,
      "volume": 976951
    },
    {
      "date": "2025-08-13",
      "close": 2325.22,
      "volume": 415360
    },
    {
      "date": "2025-08-14",
      "close": 2335.38,
      "volume": 131333
    },
    {
      "date": "2025-08-15",
      "close": 2352.64,
      "volume": 393215
    },
    {
      "date": "2025-08-16",
      "close": 2331.77,
      "volume": 710435
    },
    {
      "date": "2025-08-17",
      "close": 2327.77,
      "volume": 595405
    },
    {
      "date": "2025-08-18",
      "close": 2344.54,
      "volume": 962852
    },
    {
      "date": "2025-08-19",
      "close": 2307.91,
      "volume": 934746
    },
    {
      "date": "2025-08-20",
      "close": 2327.77,
      "volume": 672560
    },
    {
      "date": "2025-08-21",
      "close": 2336.21,
      "volume": 844479
    },
    {
      "date": "2025-08-22",
      "close": 2324.08,
      "volume": 470798
    },
    {
      "date": "2025-08-23",
      "close": 2328.46,
      "volume": 387524
    },
    {
      "date": "2025-08-24",
      "close": 2340.4,
      "volume": 17621
    },
    {
      "date": "2025-08-25",
      "close": 2353.56,
      "volume": 601954
    },
    {
      "date": "2025-08-26",
      "close": 2334.78,
      "volume": 495081
    },
    {
      "date": "2025-08-27",
      "close": 2317.79,
      "volume": 992933
    },
    {
      "date": "2025-08-28",
      "close": 2337.34,
      "volume": 8094
    },
    {
      "date": "2025-08-29",
      "close": 2338.02,
      "volume": 60091
    },
    {
      "date": "2025-08-30",
      "close": 2302.17,
      "volume": 421662
    },
    {
      "date": "2025-08-31",
      "close": 2318.59,
      "volume": 446107
    },
    {
      "date": "2025-09-01",
      "close": 2362.31,
      "volume": 946381
    },
    {
      "date": "2025-09-02",
      "close": 2372.96,
      "volume": 823708
    },
    {
      "date": "2025-09-03",
      "close": 2390.33,
      "volume": 310396
    },
    {
      "date": "2025-09-04",
      "close": 2413.82,
      "volume": 50440
    },
    {
      "date": "2025-09-05",
      "close": 2443.44,
      "volume": 120884
    },
    {
      "date": "2025-09-06",
      "close": 2424.62,
      "volume": 678433
    },
    {
      "date": "2025-09-07",
      "close": 2459.07,
      "volume": 686431
    },
    {
      "date": "2025-09-08",
      "close": 2463.06,
      "volume": 125575
    },
    {
      "date": "2025-09-09",
      "close": 2463.79,
      "volume": 222755
    },
    {
      "date": "2025-09-10",
      "close": 2441.34,
      "volume": 291846
    },
    {
      "date": "2025-09-11",
      "close": 2444.43,
      "volume": 612735
    },
    {
      "date": "2025-09-12",
      "close": 2455.5,
      "volume": 731407
    },
    {
      "date": "2025-09-13",
      "close": 2451.87,
      "volume": 836497
    },
    {
      "date": "2025-09-14",
      "close": 2463.67,
      "volume": 145751
    },
    {
      "date": "2025-09-15",
      "close": 2477.04,
      "volume": 205856
    },
    {
      "date": "2025-09-16",
      "close": 2484.54,
      "volume": 187697
    },
    {
      "date": "2025-09-17",
      "close": 2487.0,
      "volume": 579281
    },
    {
      "date": "2025-09-18",
      "close": 2471.34,
      "volume": 92163
    },
    {
      "date": "2025-09-19",
      "close": 2463.9,
      "volume": 15180
    },
    {
      "date": "2025-09-20",
      "close": 2450.27,
      "volume": 218725
    },
    {
      "date": "2025-09-21",
      "close": 2478.43,
      "volume": 489647
    },
    {
      "date": "2025-09-22",
      "close": 2478.68,
      "volume": 553378
    },
    {
      "date": "2025-09-23",
      "close": 2476.92,
      "volume": 705202
    },
    {
      "date": "2025-09-24",
      "close": 2499.21,
      "volume": 705305
    },
    {
      "date": "2025-09-25",
      "close": 2500.75,
      "volume": 566223
    },
    {
      "date": "2025-09-26",
      "close": 2487.63,
      "volume": 318561
    },
    {
      "date": "2025-09-27",
      "close": 2443.5,
      "volume": 677142
    },
    {
      "date": "2025-09-28",
      "close": 2425.24,
      "volume": 984499
    },
    {
      "date": "2025-09-29",
      "close": 2422.69,
      "volume": 341777
    },
    {
      "date": "2025-09-30",
      "close": 2434.16,
      "volume": 844422
    },
    {
      "date": "2025-10-01",
      "close": 2451.82,
      "volume": 407059
    },
    {
      "date": "2025-10-02",
      "close": 2454.42,
      "volume": 550332
    },
    {
      "date": "2025-10-03",
      "close": 2454.03,
      "volume": 264366
    },
    {
      "date": "2025-10-04",
      "close": 2464.39,
      "volume": 396311
    },
    {
      "date": "2025-10-05",
      "close": 2481.08,
      "volume": 894012
    },
    {
      "date": "2025-10-06",
      "close": 2478.95,
      "volume": 964876
    },
    {
      "date": "2025-10-07",
      "close": 2506.7,
      "volume": 938948
    },
    {
      "date": "2025-10-08",
      "close": 2532.67,
      "volume": 988192
    },
    {
      "date": "2025-10-09",
      "close": 2530.01,
      "volume": 673583
    },
    {
      "date": "2025-10-10",
      "close": 2512.87,
      "volume": 541969
    },
    {
      "date": "2025-10-11",
      "close": 2530.67,
      "volume": 776738
    },
    {
      "date": "2025-10-12",
      "close": 2511.03,
      "volume": 166097
    },
    {
      "date": "2025-10-13",
      "close": 2519.35,
      "volume": 610155
    },
    {
      "date": "2025-10-14",
      "close": 2516.06,
      "volume": 228154
    },
    {
      "date": "2025-10-15",
      "close": 2539.27,
      "volume": 398615
    },
    {
      "date": "2025-10-16",
      "close": 2520.76,
      "volume": 644347
    },
    {
      "date": "2025-10-17",
      "close": 2488.57,
      "volume": 145118
    },
    {
      "date": "2025-10-18",
      "close": 2491.02,
      "volume": 403313
    },
    {
      "date": "2025-10-19",
      "close": 2507.57,
      "volume": 954727
    },
    {
      "date": "2025-10-20",
      "close": 2469.91,
      "volume": 608506
    },
    {
      "date": "2025-10-21",
      "close": 2512.09,
      "volume": 549956
    },
    {
      "date": "2025-10-22",
      "close": 2476.5,
      "volume": 964458
    },
    {
      "date": "2025-10-23",
      "close": 2475.47,
      "volume": 348474
    },
    {
      "date": "2025-10-24",
      "close": 2491.04,
      "volume": 768699
    },
    {
      "date": "2025-10-25",
      "close": 2451.03,
      "volume": 985163
    },
    {
      "date": "2025-10-26",
      "close": 2452.27,
      "volume": 353443
    },
    {
      "date": "2025-10-27",
      "close": 2469.63,
      "volume": 991832
    },
    {
      "date": "2025-10-28",
      "close": 2474.38,
      "volume": 492530
    },
    {
      "date": "2025-10-29",
      "close": 2477.21,
      "volume": 151206
    },
    {
      "date": "2025-10-30",
      "close": 2448.23,
      "volume": 284830
    },
    {
      "date": "2025-10-31",
      "close": 2472.73,
      "volume": 258308
    },
    {
      "date": "2025-11-01",
      "close": 2455.49,
      "volume": 234401
    },
    {
      "date": "2025-11-02",
      "close": 2480.44,
      "volume": 252931
    },
    {
      "date": "2025-11-03",
      "close": 2479.35,
      "volume": 800622
    },
    {
      "date": "2025-11-04",
      "close": 2493.62,
      "volume": 800180
    },
    {
      "date": "2025-11-05",
      "close": 2491.28,
      "volume": 276325
    },
    {
      "date": "2025-11-06",
      "close": 2484.92,
      "volume": 504830
    },
    {
      "date": "2025-11-07",
      "close": 2493.3,
      "volume": 166497
    },
    {
      "date": "2025-11-08",
      "close": 2483.34,
      "volume": 486415
    },
    {
      "date": "2025-11-09",
      "close": 2478.06,
      "volume": 530074
    },
    {
      "date": "2025-11-10",
      "close": 2512.5,
      "volume": 228899
    },
    {
      "date": "2025-11-11",
      "close": 2532.31,
      "volume": 915135
    },
    {
      "date": "2025-11-12",
      "close": 2555.06,
      "volume": 909098
    },
    {
      "date": "2025-11-13",
      "close": 2554.84,
      "volume": 152290
    },
    {
      "date": "2025-11-14",
      "close": 2595.45,
      "volume": 361646
    },
    {
      "date": "2025-11-15",
      "close": 2591.68,
      "volume": 958943
    },
    {
      "date": "2025-11-16",
      "close": 2614.13,
      "volume": 410779
    },
    {
      "date": "2025-11-17",
      "close": 2590.92,
      "volume": 362702
    },
    {
      "date": "2025-11-18",
      "close": 2579.71,
      "volume": 919765
    },
    {
      "date": "2025-11-19",
      "close": 2616.46,
      "volume": 888075
    },
    {
      "date": "2025-11-20",
      "close": 2622.52,
      "volume": 31625
    },
    {
      "date": "2025-11-21",
      "close": 2627.13,
      "volume": 961089
    },
    {
      "date": "2025-11-22",
      "close": 2627.97,
      "volume": 720810
    },
    {
      "date": "2025-11-23",
      "close": 2626.04,
      "volume": 393855
    },
    {
      "date": "2025-11-24",
      "close": 2624.69,
      "volume": 495342
    },
    {
      "date": "2025-11-25",
      "close": 2606.76,
      "volume": 900135
    },
    {
      "date": "2025-11-26",
      "close": 2590.93,
      "volume": 227441
    },
    {
      "date": "2025-11-27",
      "close": 2588.61,
      "volume": 744885
    },
    {
      "date": "2025-11-28",
      "close": 2549.37,
      "volume": 487091
    },
    {
      "date": "2025-11-29",
      "close": 2516.75,
      "volume": 845247
    },
    {
      "date": "2025-11-30",
      "close": 2501.73,
      "volume": 473909
    },
    {
      "date": "2025-12-01",
      "close": 2521.83,
      "volume": 209174
    },
    {
      "date": "2025-12-02",
      "close": 2542.03,
      "volume": 397775
    },
    {
      "date": "2025-12-03",
      "close": 2548.16,
      "volume": 189553
    },
    {
      "date": "2025-12-04",
      "close": 2549.14,
      "volume": 755693
    },
    {
      "date": "2025-12-05",
      "close": 2579.1,
      "volume": 661834
    },
    {
      "date": "2025-12-06",
      "close": 2576.84,
      "volume": 191551
    },
    {
      "date": "2025-12-07",
      "close": 2561.5,
      "volume": 68240
    },
    {
      "date": "2025-12-08",
      "close": 2549.1,
      "volume": 583303
    },
    {
      "date": "2025-12-09",
      "close": 2531.04,
      "volume": 136208
    },
    {
      "date": "2025-12-10",
      "close": 2530.9,
      "volume": 8045
    },
    {
      "date": "2025-12-11",
      "close": 2525.25,
      "volume": 269888
    },
    {
      "date": "2025-12-12",
      "close": 2515.38,
      "volume": 845920
    },
    {
      "date": "2025-12-13",
      "close": 2513.48,
      "volume": 37966
    },
    {
      "date": "2025-12-14",
      "close": 2491.15,
      "volume": 867425
    },
    {
      "date": "2025-12-15",
      "close": 2508.36,
      "volume": 688634
    },
    {
      "date": "2025-12-16",
      "close": 2502.44,
      "volume": 977412
    },
    {
      "date": "2025-12-17",
      "close": 2517.69,
      "volume": 838199
    },
    {
      "date": "2025-12-18",
      "close": 2521.77,
      "volume": 725933
    },
    {
      "date": "2025-12-19",
      "close": 2546.84,
      "volume": 36313
    },
    {
      "date": "2025-12-20",
      "close": 2573.95,
      "volume": 734390
    },
    {
      "date": "2025-12-21",
      "close": 2573.55,
      "volume": 258373
    },
    {
      "date": "2025-12-22",
      "close": 2554.38,
      "volume": 556411
    },
    {
      "date": "2025-12-23",
      "close": 2545.71,
      "volume": 598986
    },
    {
      "date": "2025-12-24",
      "close": 2561.8,
      "volume": 54810
    },
    {
      "date": "2025-12-25",
      "close": 2543.57,
      "volume": 396689
    },
    {
      "date": "2025-12-26",
      "close": 2574.23,
      "volume": 437238
    },
    {
      "date": "2025-12-27",
      "close": 2579.67,
      "volume": 447424
    },
    {
      "date": "2025-12-28",
      "close": 2589.76,
      "volume": 617570
    },
    {
      "date": "2025-12-29",
      "close": 2576.57,
      "volume": 9719
    },
    {
      "date": "2025-12-30",
      "close": 2586.15,
      "volume": 121394
    },
    {
      "date": "2025-12-31",
      "close": 2599.41,
      "volume": 522893
    },
    {
      "date": "2026-01-01",
      "close": 2632.26,
      "volume": 44739
    },
    {
      "date": "2026-01-02",
      "close": 2613.96,
      "volume": 481234
    },
    {
      "date": "2026-01-03",
      "close": 2605.72,
      "volume": 317978
    },
    {
      "date": "2026-01-04",
      "close": 2612.77,
      "volume": 311084
    },
    {
      "date": "2026-01-05",
      "close": 2625.03,
      "volume": 652522
    },
    {
      "date": "2026-01-06",
      "close": 2620.72,
      "volume": 757915
    },
    {
      "date": "2026-01-07",
      "close": 2596.91,
      "volume": 425784
    },
    {
      "date": "2026-01-08",
      "close": 2590.2,
      "volume": 636400
    },
    {
      "date": "2026-01-09",
      "close": 2594.72,
      "volume": 232477
    },
    {
      "date": "2026-01-10",
      "close": 2595.58,
      "volume": 88450
    },
    {
      "date": "2026-01-11",
      "close": 2615.17,
      "volume": 441084
    },
    {
      "date": "2026-01-12",
      "close": 2629.4,
      "volume": 846612
    },
    {
      "date": "2026-01-13",
      "close": 2595.95,
      "volume": 937975
    },
    {
      "date": "2026-01-14",
      "close": 2613.48,
      "volume": 355316
    },
    {
      "date": "2026-01-15",
      "close": 2585.41,
      "volume": 873728
    },
    {
      "date": "2026-01-16",
      "close": 2620.43,
      "volume": 462611
    },
    {
      "date": "2026-01-17",
      "close": 2643.94,
      "volume": 538736
    },
    {
      "date": "2026-01-18",
      "close": 2664.56,
      "volume": 262846
    },
    {
      "date": "2026-01-19",
      "close": 2673.41,
      "volume": 477336
    },
    {
      "date": "2026-01-20",
      "close": 2677.73,
      "volume": 396103
    },
    {
      "date": "2026-01-21",
      "close": 2658.19,
      "volume": 688157
    },
    {
      "date": "2026-01-22",
      "close": 2627.23,
      "volume": 890556
    },
    {
      "date": "2026-01-23",
      "close": 2643.38,
      "volume": 784159
    },
    {
      "date": "2026-01-24",
      "close": 2627.3,
      "volume": 520539
    },
    {
      "date": "2026-01-25",
      "close": 2650.0,
      "volume": 983027
    }
  ],
  "OIL": [
    {
      "date": "2025-01-25",
      "close": 150.85,
      "volume": 790504
    },
    {
      "date": "2025-01-26",
      "close": 153.09,
      "volume": 619948
    },
    {
      "date": "2025-01-27",
      "close": 154.59,
      "volume": 106338
    },
    {
      "date": "2025-01-28",
      "close": 156.5,
      "volume": 986073
    },
    {
      "date": "2025-01-29",
      "close": 155.75,
      "volume": 933125
    },
    {
      "date": "2025-01-30",
      "close": 153.22,
      "volume": 659499
    },
    {
      "date": "2025-01-31",
      "close": 155.16,
      "volume": 851807
    },
    {
      "date": "2025-02-01",
      "close": 158.28,
      "volume": 989464
    },
    {
      "date": "2025-02-02",
      "close": 159.92,
      "volume": 791365
    },
    {
      "date": "2025-02-03",
      "close": 160.12,
      "volume": 993252
    },
    {
      "date": "2025-02-04",
      "close": 159.3,
      "volume": 795103
    },
    {
      "date": "2025-02-05",
      "close": 159.59,
      "volume": 200005
    },
    {
      "date": "2025-02-06",
      "close": 156.48,
      "volume": 366067
    },
    {
      "date": "2025-02-07",
      "close": 154.96,
      "volume": 667373
    },
    {
      "date": "2025-02-08",
      "close": 157.24,
      "volume": 177425
    },
    {
      "date": "2025-02-09",
      "close": 155.5,
      "volume": 944367
    },
    {
      "date": "2025-02-10",
      "close": 154.13,
      "volume": 704655
    },
    {
      "date": "2025-02-11",
      "close": 152.66,
      "volume": 240041
    },
    {
      "date": "2025-02-12",
      "close": 154.88,
      "volume": 488224
    },
    {
      "date": "2025-02-13",
      "close": 150.38,
      "volume": 805847
    },
    {
      "date": "2025-02-14",
      "close": 153.78,
      "volume": 672847
    },
    {
      "date": "2025-02-15",
      "close": 148.51,
      "volume": 18494
    },
    {
      "date": "2025-02-16",
      "close": 148.56,
      "volume": 825414
    },
    {
      "date": "2025-02-17",
      "close": 145.33,
      "volume": 331129
    },
    {
      "date": "2025-02-18",
      "close": 141.36,
      "volume": 663719
    },
    {
      "date": "2025-02-19",
      "close": 137.24,
      "volume": 547724
    },
    {
      "date": "2025-02-20",
      "close": 138.16,
      "volume": 577442
    },
    {
      "date": "2025-02-21",
      "close": 138.61,
      "volume": 807086
    },
    {
      "date": "2025-02-22",
      "close": 134.12,
      "volume": 401016
    },
    {
      "date": "2025-02-23",
      "close": 136.73,
      "volume": 217729
    },
    {
      "date": "2025-02-24",
      "close": 134.34,
      "volume": 422906
    },
    {
      "date": "2025-02-25",
      "close": 141.32,
      "volume": 854675
    },
    {
      "date": "2025-02-26",
      "close": 140.03,
      "volume": 582315
    },
    {
      "date": "2025-02-27",
      "close": 139.24,
      "volume": 265303
    },
    {
      "date": "2025-02-28",
      "close": 140.44,
      "volume": 138673
    },
    {
      "date": "2025-03-01",
      "close": 140.55,
      "volume": 414126
    },
    {
      "date": "2025-03-02",
      "close": 143.77,
      "volume": 8642
    },
    {
      "date": "2025-03-03",
      "close": 144.19,
      "volume": 292937
    },
    {
      "date": "2025-03-04",
      "close": 143.63,
      "volume": 135608
    },
    {
      "date": "2025-03-05",
      "close": 144.85,
      "volume": 997348
    },
    {
      "date": "2025-03-06",
      "close": 140.9,
      "volume": 640601
    },
    {
      "date": "2025-03-07",
      "close": 140.02,
      "volume": 165682
    },
    {
      "date": "2025-03-08",
      "close": 147.41,
      "volume": 69256
    },
    {
      "date": "2025-03-09",
      "close": 152.33,
      "volume": 6339
    },
    {
      "date": "2025-03-10",
      "close": 152.46,
      "volume": 604808
    },
    {
      "date": "2025-03-11",
      "close": 154.57,
      "volume": 831812
    },
    {
      "date": "2025-03-12",
      "close": 157.98,
      "volume": 713910
    },
    {
      "date": "2025-03-13",
      "close": 164.06,
      "volume": 582606
    },
    {
      "date": "2025-03-14",
      "close": 163.22,
      "volume": 813725
    },
    {
      "date": "2025-03-15",
      "close": 159.17,
      "volume": 423470
    },
    {
      "date": "2025-03-16",
      "close": 161.81,
      "volume": 706539
    },
    {
      "date": "2025-03-17",
      "close": 158.89,
      "volume": 495915
    },
    {
      "date": "2025-03-18",
      "close": 158.95,
      "volume": 166457
    },
    {
      "date": "2025-03-19",
      "close": 158.08,
      "volume": 265032
    },
    {
      "date": "2025-03-20",
      "close": 160.18,
      "volume": 217624
    },
    {
      "date": "2025-03-21",
      "close": 163.32,
      "volume": 206466
    },
    {
      "date": "2025-03-22",
      "close": 161.69,
      "volume": 335148
    },
    {
      "date": "2025-03-23",
      "close": 163.38,
      "volume": 881076
    },
    {
      "date": "2025-03-24",
      "close": 160.15,
      "volume": 981163
    },
    {
      "date": "2025-03-25",
      "close": 156.54,
      "volume": 585507
    },
    {
      "date": "2025-03-26",
      "close": 158.49,
      "volume": 846939
    },
    {
      "date": "2025-03-27",
      "close": 165.16,
      "volume": 6018
    },
    {
      "date": "2025-03-28",
      "close": 167.38,
      "volume": 668410
    },
    {
      "date": "2025-03-29",
      "close": 166.97,
      "volume": 454177
    },
    {
      "date": "2025-03-30",
      "close": 168.1,
      "volume": 518320
    },
    {
      "date": "2025-03-31",
      "close": 173.9,
      "volume": 797508
    },
    {
      "date": "2025-04-01",
      "close": 170.21,
      "volume": 974530
    },
    {
      "date": "2025-04-02",
      "close": 172.28,
      "volume": 707605
    },
    {
      "date": "2025-04-03",
      "close": 175.97,
      "volume": 638263
    },
    {
      "date": "2025-04-04",
      "close": 177.76,
      "volume": 347248
    },
    {
      "date": "2025-04-05",
      "close": 173.19,
      "volume": 531822
    },
    {
      "date": "2025-04-06",
      "close": 173.09,
      "volume": 707351
    },
    {
      "date": "2025-04-07",
      "close": 173.45,
      "volume": 98613
    },
    {
      "date": "2025-04-08",
      "close": 172.67,
      "volume": 341120
    },
    {
      "date": "2025-04-09",
      "close": 180.62,
      "volume": 831600
    },
    {
      "date": "2025-04-10",
      "close": 181.12,
      "volume": 448010
    },
    {
      "date": "2025-04-11",
      "close": 177.83,
      "volume": 774470
    },
    {
      "date": "2025-04-12",
      "close": 171.99,
      "volume": 511413
    },
    {
      "date": "2025-04-13",
      "close": 174.68,
      "volume": 557640
    },
    {
      "date": "2025-04-14",
      "close": 168.03,
      "volume": 566131
    },
    {
      "date": "2025-04-15",
      "close": 169.81,
      "volume": 103581
    },
    {
      "date": "2025-04-16",
      "close": 168.93,
      "volume": 91501
    },
    {
      "date": "2025-04-17",
      "close": 171.34,
      "volume": 23868
    },
    {
      "date": "2025-04-18",
      "close": 169.22,
      "volume": 417706
    },
    {
      "date": "2025-04-19",
      "close": 166.36,
      "volume": 372944
    },
    {
      "date": "2025-04-20",
      "close": 160.96,
      "volume": 509187
    },
    {
      "date": "2025-04-21",
      "close": 166.12,
      "volume": 179144
    },
    {
      "date": "2025-04-22",
      "close": 164.77,
      "volume": 242350
    },
    {
      "date": "2025-04-23",
      "close": 161.64,
      "volume": 601880
    },
    {
      "date": "2025-04-24",
      "close": 162.15,
      "volume": 717408
    },
    {
      "date": "2025-04-25",
      "close": 157.48,
      "volume": 900878
    },
    {
      "date": "2025-04-26",
      "close": 162.96,
      "volume": 151016
    },
    {
      "date": "2025-04-27",
      "close": 165.57,
      "volume": 336247
    },
    {
      "date": "2025-04-28",
      "close": 170.82,
      "volume": 577641
    },
    {
      "date": "2025-04-29",
      "close": 170.03,
      "volume": 440890
    },
    {
      "date": "2025-04-30",
      "close": 170.03,
      "volume": 713695
    },
    {
      "date": "2025-05-01",
      "close": 170.24,
      "volume": 119326
    },
    {
      "date": "2025-05-02",
      "close": 167.04,
      "volume": 567582
    },
    {
      "date": "2025-05-03",
      "close": 169.96,
      "volume": 406825
    },
    {
      "date": "2025-05-04",
      "close": 171.71,
      "volume": 112306
    },
    {
      "date": "2025-05-05",
      "close": 173.69,
      "volume": 405401
    },
    {
      "date": "2025-05-06",
      "close": 178.79,
      "volume": 993765
    },
    {
      "date": "2025-05-07",
      "close": 179.99,
      "volume": 921461
    },
    {
      "date": "2025-05-08",
      "close": 178.13,
      "volume": 573442
    },
    {
      "date": "2025-05-09",
      "close": 178.02,
      "volume": 799657
    },
    {
      "date": "2025-05-10",
      "close": 175.56,
      "volume": 22596
    },
    {
      "date": "2025-05-11",
      "close": 172.59,
      "volume": 923180
    },
    {
      "date": "2025-05-12",
      "close": 173.55,
      "volume": 667519
    },
    {
      "date": "2025-05-13",
      "close": 171.66,
      "volume": 400271
    },
    {
      "date": "2025-05-14",
      "close": 167.49,
      "volume": 810925
    },
    {
      "date": "2025-05-15",
      "close": 166.04,
      "volume": 531421
    },
    {
      "date": "2025-05-16",
      "close": 159.77,
      "volume": 878591
    },
    {
      "date": "2025-05-17",
      "close": 161.31,
      "volume": 144622
    },
    {
      "date": "2025-05-18",
      "close": 156.79,
      "volume": 963856
    },
    {
      "date": "2025-05-19",
      "close": 155.81,
      "volume": 491646
    },
    {
      "date": "2025-05-20",
      "close": 155.94,
      "volume": 321443
    },
    {
      "date": "2025-05-21",
      "close": 156.83,
      "volume": 894077
    },
    {
      "date": "2025-05-22",
      "close": 153.49,
      "volume": 151304
    },
    {
      "date": "2025-05-23",
      "close": 151.81,
      "volume": 532735
    },
    {
      "date": "2025-05-24",
      "close": 151.56,
      "volume": 688300
    },
    {
      "date": "2025-05-25",
      "close": 153.22,
      "volume": 883068
    },
    {
      "date": "2025-05-26",
      "close": 154.54,
      "volume": 129145
    },
    {
      "date": "2025-05-27",
      "close": 152.71,
      "volume": 421353
    },
    {
      "date": "2025-05-28",
      "close": 154.58,
      "volume": 84346
    },
    {
      "date": "2025-05-29",
      "close": 152.13,
      "volume": 694772
    },
    {
      "date": "2025-05-30",
      "close": 150.33,
      "volume": 985067
    },
    {
      "date": "2025-05-31",
      "close": 143.41,
      "volume": 171476
    },
    {
      "date": "2025-06-01",
      "close": 144.19,
      "volume": 495058
    },
    {
      "date": "2025-06-02",
      "close": 146.11,
      "volume": 881265
    },
    {
      "date": "2025-06-03",
      "close": 144.47,
      "volume": 623017
    },
    {
      "date": "2025-06-04",
      "close": 144.22,
      "volume": 67889
    },
    {
      "date": "2025-06-05",
      "close": 144.75,
      "volume": 46003
    },
    {
      "date": "2025-06-06",
      "close": 147.11,
      "volume": 285827
    },
    {
      "date": "2025-06-07",
      "close": 144.02,
      "volume": 150201
    },
    {
      "date": "2025-06-08",
      "close": 144.74,
      "volume": 124018
    },
    {
      "date": "2025-06-09",
      "close": 141.22,
      "volume": 70259
    },
    {
      "date": "2025-06-10",
      "close": 143.4,
      "volume": 844779
    },
    {
      "date": "2025-06-11",
      "close": 144.06,
      "volume": 14897
    },
    {
      "date": "2025-06-12",
      "close": 145.23,
      "volume": 111731
    },
    {
      "date": "2025-06-13",
      "close": 141.03,
      "volume": 953016
    },
    {
      "date": "2025-06-14",
      "close": 138.5,
      "volume": 527252
    },
    {
      "date": "2025-06-15",
      "close": 139.16,
      "volume": 484697
    },
    {
      "date": "2025-06-16",
      "close": 136.84,
      "volume": 700355
    },
    {
      "date": "2025-06-17",
      "close": 137.25,
      "volume": 408811
    },
    {
      "date": "2025-06-18",
      "close": 140.41,
      "volume": 967266
    },
    {
      "date": "2025-06-19",
      "close": 142.35,
      "volume": 850465
    },
    {
      "date": "2025-06-20",
      "close": 139.75,
      "volume": 528225
    },
    {
      "date": "2025-06-21",
      "close": 142.19,
      "volume": 418817
    },
    {
      "date": "2025-06-22",
      "close": 136.58,
      "volume": 177920
    },
    {
      "date": "2025-06-23",
      "close": 134.68,
      "volume": 845831
    },
    {
      "date": "2025-06-24",
      "close": 134.83,
      "volume": 104319
    },
    {
      "date": "2025-06-25",
      "close": 133.77,
      "volume": 608244
    },
    {
      "date": "2025-06-26",
      "close": 131.86,
      "volume": 3769
    },
    {
      "date": "2025-06-27",
      "close": 129.41,
      "volume": 748169
    },
    {
      "date": "2025-06-28",
      "close": 125.13,
      "volume": 346093
    },
    {
      "date": "2025-06-29",
      "close": 125.8,
      "volume": 544113
    },
    {
      "date": "2025-06-30",
      "close": 132.29,
      "volume": 125984
    },
    {
      "date": "2025-07-01",
      "close": 132.47,
      "volume": 326963
    },
    {
      "date": "2025-07-02",
      "close": 134.28,
      "volume": 832422
    },
    {
      "date": "2025-07-03",
      "close": 132.01,
      "volume": 655773
    },
    {
      "date": "2025-07-04",
      "close": 131.44,
      "volume": 737891
    },
    {
      "date": "2025-07-05",
      "close": 133.4,
      "volume": 526908
    },
    {
      "date": "2025-07-06",
      "close": 134.5,
      "volume": 334857
    },
    {
      "date": "2025-07-07",
      "close": 137.02,
      "volume": 713635
    },
    {
      "date": "2025-07-08",
      "close": 136.03,
      "volume": 172741
    },
    {
      "date": "2025-07-09",
      "close": 133.29,
      "volume": 813836
    },
    {
      "date": "2025-07-10",
      "close": 130.51,
      "volume": 688027
    },
    {
      "date": "2025-07-11",
      "close": 132.7,
      "volume": 336214
    },
    {
      "date": "2025-07-12",
      "close": 131.98,
      "volume": 638775
    },
    {
      "date": "2025-07-13",
      "close": 129.96,
      "volume": 596555
    },
    {
      "date": "2025-07-14",
      "close": 125.43,
      "volume": 885653
    },
    {
      "date": "2025-07-15",
      "close": 128.16,
      "volume": 131516
    },
    {
      "date": "2025-07-16",
      "close": 127.97,
      "volume": 897393
    },
    {
      "date": "2025-07-17",
      "close": 126.86,
      "volume": 220598
    },
    {
      "date": "2025-07-18",
      "close": 128.83,
      "volume": 313930
    },
    {
      "date": "2025-07-19",
      "close": 127.84,
      "volume": 450765
    },
    {
      "date": "2025-07-20",
      "close": 131.75,
      "volume": 96785
    },
    {
      "date": "2025-07-21",
      "close": 132.6,
      "volume": 857184
    },
    {
      "date": "2025-07-22",
      "close": 127.44,
      "volume": 315386
    },
    {
      "date": "2025-07-23",
      "close": 124.7,
      "volume": 167556
    },
    {
      "date": "2025-07-24",
      "close": 127.85,
      "volume": 713029
    },
    {
      "date": "2025-07-25",
      "close": 129.19,
      "volume": 942164
    },
    {
      "date": "2025-07-26",
      "close": 129.68,
      "volume": 700779
    },
    {
      "date": "2025-07-27",
      "close": 126.41,
      "volume": 378970
    },
    {
      "date": "2025-07-28",
      "close": 127.51,
      "volume": 314840
    },
    {
      "date": "2025-07-29",
      "close": 124.79,
      "volume": 9080
    },
    {
      "date": "2025-07-30",
      "close": 124.81,
      "volume": 903002
    },
    {
      "date": "2025-07-31",
      "close": 119.98,
      "volume": 559915
    },
    {
      "date": "2025-08-01",
      "close": 122.91,
      "volume": 66636
    },
    {
      "date": "2025-08-02",
      "close": 122.8,
      "volume": 937801
    },
    {
      "date": "2025-08-03",
      "close": 122.17,
      "volume": 712440
    },
    {
      "date": "2025-08-04",
      "close": 118.72,
      "volume": 326120
    },
    {
      "date": "2025-08-05",
      "close": 118.85,
      "volume": 358634
    },
    {
      "date": "2025-08-06",
      "close": 117.1,
      "volume": 926992
    },
    {
      "date": "2025-08-07",
      "close": 117.06,
      "volume": 804854
    },
    {
      "date": "2025-08-08",
      "close": 118.88,
      "volume": 961952
    },
    {
      "date": "2025-08-09",
      "close": 119.57,
      "volume": 81779
    },
    {
      "date": "2025-08-10",
      "close": 118.41,
      "volume": 367514
    },
    {
      "date": "2025-08-11",
      "close": 118.51,
      "volume": 437703
    },
    {
      "date": "2025-08-12",
      "close": 113.36,
      "volume": 441022
    },
    {
      "date": "2025-08-13",
      "close": 112.36,
      "volume": 553286
    },
    {
      "date": "2025-08-14",
      "close": 110.72,
      "volume": 459203
    },
    {
      "date": "2025-08-15",
      "close": 110.02,
      "volume": 520624
    },
    {
      "date": "2025-08-16",
      "close": 107.59,
      "volume": 929734
    },
    {
      "date": "2025-08-17",
      "close": 104.21,
      "volume": 240213
    },
    {
      "date": "2025-08-18",
      "close": 105.79,
      "volume": 707673
    },
    {
      "date": "2025-08-19",
      "close": 103.57,
      "volume": 261858
    },
    {
      "date": "2025-08-20",
      "close": 104.92,
      "volume": 315519
    },
    {
      "date": "2025-08-21",
      "close": 105.12,
      "volume": 189637
    },
    {
      "date": "2025-08-22",
      "close": 106.99,
      "volume": 912437
    },
    {
      "date": "2025-08-23",
      "close": 103.47,
      "volume": 31735
    },
    {
      "date": "2025-08-24",
      "close": 102.44,
      "volume": 393112
    },
    {
      "date": "2025-08-25",
      "close": 97.32,
      "volume": 439997
    },
    {
      "date": "2025-08-26",
      "close": 91.97,
      "volume": 798760
    },
    {
      "date": "2025-08-27",
      "close": 90.61,
      "volume": 39527
    },
    {
      "date": "2025-08-28",
      "close": 90.39,
      "volume": 920661
    },
    {
      "date": "2025-08-29",
      "close": 90.1,
      "volume": 787576
    },
    {
      "date": "2025-08-30",
      "close": 89.68,
      "volume": 928760
    },
    {
      "date": "2025-08-31",
      "close": 87.96,
      "volume": 669112
    },
    {
      "date": "2025-09-01",
      "close": 88.07,
      "volume": 542569
    },
    {
      "date": "2025-09-02",
      "close": 87.53,
      "volume": 663962
    },
    {
      "date": "2025-09-03",
      "close": 89.35,
      "volume": 697631
    },
    {
      "date": "2025-09-04",
      "close": 88.91,
      "volume": 132990
    },
    {
      "date": "2025-09-05",
      "close": 86.15,
      "volume": 816653
    },
    {
      "date": "2025-09-06",
      "close": 84.49,
      "volume": 329576
    },
    {
      "date": "2025-09-07",
      "close": 83.19,
      "volume": 930291
    },
    {
      "date": "2025-09-08",
      "close": 84.2,
      "volume": 564259
    },
    {
      "date": "2025-09-09",
      "close": 86.38,
      "volume": 487046
    },
    {
      "date": "2025-09-10",
      "close": 83.75,
      "volume": 99419
    },
    {
      "date": "2025-09-11",
      "close": 83.5,
      "volume": 674179
    },
    {
      "date": "2025-09-12",
      "close": 85.39,
      "volume": 350704
    },
    {
      "date": "2025-09-13",
      "close": 84.59,
      "volume": 63841
    },
    {
      "date": "2025-09-14",
      "close": 84.43,
      "volume": 17167
    },
    {
      "date": "2025-09-15",
      "close": 84.72,
      "volume": 706948
    },
    {
      "date": "2025-09-16",
      "close": 84.29,
      "volume": 260184
    },
    {
      "date": "2025-09-17",
      "close": 83.55,
      "volume": 53665
    },
    {
      "date": "2025-09-18",
      "close": 82.82,
      "volume": 488713
    },
    {
      "date": "2025-09-19",
      "close": 78.11,
      "volume": 993698
    },
    {
      "date": "2025-09-20",
      "close": 77.73,
      "volume": 930079
    },
    {
      "date": "2025-09-21",
      "close": 78.8,
      "volume": 406930
    },
    {
      "date": "2025-09-22",
      "close": 79.35,
      "volume": 295927
    },
    {
      "date": "2025-09-23",
      "close": 79.9,
      "volume": 13971
    },
    {
      "date": "2025-09-24",
      "close": 77.78,
      "volume": 842246
    },
    {
      "date": "2025-09-25",
      "close": 75.95,
      "volume": 389783
    },
    {
      "date": "2025-09-26",
      "close": 73.69,
      "volume": 526289
    },
    {
      "date": "2025-09-27",
      "close": 75.05,
      "volume": 288910
    },
    {
      "date": "2025-09-28",
      "close": 74.9,
      "volume": 610007
    },
    {
      "date": "2025-09-29",
      "close": 76.16,
      "volume": 370737
    },
    {
      "date": "2025-09-30",
      "close": 79.25,
      "volume": 247638
    },
    {
      "date": "2025-10-01",
      "close": 79.14,
      "volume": 902529
    },
    {
      "date": "2025-10-02",
      "close": 77.04,
      "volume": 444113
    },
    {
      "date": "2025-10-03",
      "close": 77.06,
      "volume": 31523
    },
    {
      "date": "2025-10-04",
      "close": 75.88,
      "volume": 138558
    },
    {
      "date": "2025-10-05",
      "close": 75.67,
      "volume": 760389
    },
    {
      "date": "2025-10-06",
      "close": 75.48,
      "volume": 523102
    },
    {
      "date": "2025-10-07",
      "close": 78.63,
      "volume": 799216
    },
    {
      "date": "2025-10-08",
      "close": 80.06,
      "volume": 254012
    },
    {
      "date": "2025-10-09",
      "close": 78.23,
      "volume": 194679
    },
    {
      "date": "2025-10-10",
      "close": 76.26,
      "volume": 209335
    },
    {
      "date": "2025-10-11",
      "close": 75.82,
      "volume": 442039
    },
    {
      "date": "2025-10-12",
      "close": 73.6,
      "volume": 991183
    },
    {
      "date": "2025-10-13",
      "close": 71.11,
      "volume": 511092
    },
    {
      "date": "2025-10-14",
      "close": 74.19,
      "volume": 60922
    },
    {
      "date": "2025-10-15",
      "close": 74.72,
      "volume": 703162
    },
    {
      "date": "2025-10-16",
      "close": 73.85,
      "volume": 933542
    },
    {
      "date": "2025-10-17",
      "close": 74.19,
      "volume": 537529
    },
    {
      "date": "2025-10-18",
      "close": 72.28,
      "volume": 120486
    },
    {
      "date": "2025-10-19",
      "close": 71.64,
      "volume": 352059
    },
    {
      "date": "2025-10-20",
      "close": 73.29,
      "volume": 959142
    },
    {
      "date": "2025-10-21",
      "close": 71.48,
      "volume": 70138
    },
    {
      "date": "2025-10-22",
      "close": 69.75,
      "volume": 566009
    },
    {
      "date": "2025-10-23",
      "close": 72.61,
      "volume": 518520
    },
    {
      "date": "2025-10-24",
      "close": 70.04,
      "volume": 78319
    },
    {
      "date": "2025-10-25",
      "close": 69.28,
      "volume": 986199
    },
    {
      "date": "2025-10-26",
      "close": 69.87,
      "volume": 326627
    },
    {
      "date": "2025-10-27",
      "close": 68.51,
      "volume": 79839
    },
    {
      "date": "2025-10-28",
      "close": 69.31,
      "volume": 563568
    },
    {
      "date": "2025-10-29",
      "close": 68.15,
      "volume": 836629
    },
    {
      "date": "2025-10-30",
      "close": 68.23,
      "volume": 940207
    },
    {
      "date": "2025-10-31",
      "close": 68.28,
      "volume": 779225
    },
    {
      "date": "2025-11-01",
      "close": 67.75,
      "volume": 896488
    },
    {
      "date": "2025-11-02",
      "close": 66.83,
      "volume": 811460
    },
    {
      "date": "2025-11-03",
      "close": 66.3,
      "volume": 178522
    },
    {
      "date": "2025-11-04",
      "close": 66.13,
      "volume": 401685
    },
    {
      "date": "2025-11-05",
      "close": 65.36,
      "volume": 871615
    },
    {
      "date": "2025-11-06",
      "close": 68.22,
      "volume": 823976
    },
    {
      "date": "2025-11-07",
      "close": 67.75,
      "volume": 679268
    },
    {
      "date": "2025-11-08",
      "close": 64.76,
      "volume": 910574
    },
    {
      "date": "2025-11-09",
      "close": 65.88,
      "volume": 851230
    },
    {
      "date": "2025-11-10",
      "close": 65.16,
      "volume": 232397
    },
    {
      "date": "2025-11-11",
      "close": 63.74,
      "volume": 113965
    },
    {
      "date": "2025-11-12",
      "close": 63.56,
      "volume": 317726
    },
    {
      "date": "2025-11-13",
      "close": 64.4,
      "volume": 92460
    },
    {
      "date": "2025-11-14",
      "close": 66.84,
      "volume": 887764
    },
    {
      "date": "2025-11-15",
      "close": 68.05,
      "volume": 29811
    },
    {
      "date": "2025-11-16",
      "close": 67.75,
      "volume": 348938
    },
    {
      "date": "2025-11-17",
      "close": 67.78,
      "volume": 718784
    },
    {
      "date": "2025-11-18",
      "close": 67.11,
      "volume": 420903
    },
    {
      "date": "2025-11-19",
      "close": 66.83,
      "volume": 13635
    },
    {
      "date": "2025-11-20",
      "close": 68.59,
      "volume": 544441
    },
    {
      "date": "2025-11-21",
      "close": 68.18,
      "volume": 224070
    },
    {
      "date": "2025-11-22",
      "close": 69.75,
      "volume": 534998
    },
    {
      "date": "2025-11-23",
      "close": 70.49,
      "volume": 27512
    },
    {
      "date": "2025-11-24",
      "close": 69.64,
      "volume": 151102
    },
    {
      "date": "2025-11-25",
      "close": 67.76,
      "volume": 877671
    },
    {
      "date": "2025-11-26",
      "close": 68.79,
      "volume": 843533
    },
    {
      "date": "2025-11-27",
      "close": 70.77,
      "volume": 796438
    },
    {
      "date": "2025-11-28",
      "close": 70.74,
      "volume": 868318
    },
    {
      "date": "2025-11-29",
      "close": 71.4,
      "volume": 427842
    },
    {
      "date": "2025-11-30",
      "close": 71.48,
      "volume": 241256
    },
    {
      "date": "2025-12-01",
      "close": 72.08,
      "volume": 812868
    },
    {
      "date": "2025-12-02",
      "close": 72.68,
      "volume": 215997
    },
    {
      "date": "2025-12-03",
      "close": 72.13,
      "volume": 817109
    },
    {
      "date": "2025-12-04",
      "close": 70.36,
      "volume": 817640
    },
    {
      "date": "2025-12-05",
      "close": 68.85,
      "volume": 200439
    },
    {
      "date": "2025-12-06",
      "close": 69.22,
      "volume": 749502
    },
    {
      "date": "2025-12-07",
      "close": 68.96,
      "volume": 469276
    },
    {
      "date": "2025-12-08",
      "close": 68.03,
      "volume": 273456
    },
    {
      "date": "2025-12-09",
      "close": 68.26,
      "volume": 20414
    },
    {
      "date": "2025-12-10",
      "close": 68.14,
      "volume": 813068
    },
    {
      "date": "2025-12-11",
      "close": 70.05,
      "volume": 46302
    },
    {
      "date": "2025-12-12",
      "close": 69.59,
      "volume": 542348
    },
    {
      "date": "2025-12-13",
      "close": 70.88,
      "volume": 645207
    },
    {
      "date": "2025-12-14",
      "close": 71.91,
      "volume": 611610
    },
    {
      "date": "2025-12-15",
      "close": 73.24,
      "volume": 477035
    },
    {
      "date": "2025-12-16",
      "close": 71.97,
      "volume": 859264
    },
    {
      "date": "2025-12-17",
      "close": 73.66,
      "volume": 376234
    },
    {
      "date": "2025-12-18",
      "close": 76.08,
      "volume": 460462
    },
    {
      "date": "2025-12-19",
      "close": 75.64,
      "volume": 416597
    },
    {
      "date": "2025-12-20",
      "close": 73.9,
      "volume": 819190
    },
    {
      "date": "2025-12-21",
      "close": 72.99,
      "volume": 419308
    },
    {
      "date": "2025-12-22",
      "close": 73.02,
      "volume": 929382
    },
    {
      "date": "2025-12-23",
      "close": 73.24,
      "volume": 820589
    },
    {
      "date": "2025-12-24",
      "close": 74.0,
      "volume": 796317
    },
    {
      "date": "2025-12-25",
      "close": 73.2,
      "volume": 664861
    },
    {
      "date": "2025-12-26",
      "close": 73.44,
      "volume": 440803
    },
    {
      "date": "2025-12-27",
      "close": 72.17,
      "volume": 529211
    },
    {
      "date": "2025-12-28",
      "close": 70.31,
      "volume": 792380
    },
    {
      "date": "2025-12-29",
      "close": 67.58,
      "volume": 443644
    },
    {
      "date": "2025-12-30",
      "close": 70.72,
      "volume": 365877
    },
    {
      "date": "2025-12-31",
      "close": 69.0,
      "volume": 15983
    },
    {
      "date": "2026-01-01",
      "close": 72.69,
      "volume": 121528
    },
    {
      "date": "2026-01-02",
      "close": 76.45,
      "volume": 425073
    },
    {
      "date": "2026-01-03",
      "close": 76.5,
      "volume": 781915
    },
    {
      "date": "2026-01-04",
      "close": 78.75,
      "volume": 843041
    },
    {
      "date": "2026-01-05",
      "close": 79.1,
      "volume": 840546
    },
    {
      "date": "2026-01-06",
      "close": 76.9,
      "volume": 208134
    },
    {
      "date": "2026-01-07",
      "close": 77.89,
      "volume": 711966
    },
    {
      "date": "2026-01-08",
      "close": 77.87,
      "volume": 490802
    },
    {
      "date": "2026-01-09",
      "close": 76.87,
      "volume": 690387
    },
    {
      "date": "2026-01-10",
      "close": 77.81,
      "volume": 331907
    },
    {
      "date": "2026-01-11",
      "close": 78.42,
      "volume": 771158
    },
    {
      "date": "2026-01-12",
      "close": 78.65,
      "volume": 426570
    },
    {
      "date": "2026-01-13",
      "close": 79.73,
      "volume": 343406
    },
    {
      "date": "2026-01-14",
      "close": 79.57,
      "volume": 616507
    },
    {
      "date": "2026-01-15",
      "close": 77.31,
      "volume": 477983
    },
    {
      "date": "2026-01-16",
      "close": 75.4,
      "volume": 385957
    },
    {
      "date": "2026-01-17",
      "close": 74.82,
      "volume": 714518
    },
    {
      "date": "2026-01-18",
      "close": 77.58,
      "volume": 348024
    },
    {
      "date": "2026-01-19",
      "close": 77.89,
      "volume": 80797
    },
    {
      "date": "2026-01-20",
      "close": 76.82,
      "volume": 18077
    },
    {
      "date": "2026-01-21",
      "close": 76.34,
      "volume": 356816
    },
    {
      "date": "2026-01-22",
      "close": 75.31,
      "volume": 730404
    },
    {
      "date": "2026-01-23",
      "close": 74.5,
      "volume": 686451
    },
    {
      "date": "2026-01-24",
      "close": 73.52,
      "volume": 563767
    },
    {
      "date": "2026-01-25",
      "close": 74.5,
      "volume": 975607
    }
  ],
  "US10Y": [
    {
      "date": "2025-01-25",
      "close": 2.88,
      "volume": 954634
    },
    {
      "date": "2025-01-26",
      "close": 2.84,
      "volume": 739742
    },
    {
      "date": "2025-01-27",
      "close": 2.82,
      "volume": 624413
    },
    {
      "date": "2025-01-28",
      "close": 2.8,
      "volume": 438984
    },
    {
      "date": "2025-01-29",
      "close": 2.77,
      "volume": 556358
    },
    {
      "date": "2025-01-30",
      "close": 2.83,
      "volume": 113353
    },
    {
      "date": "2025-01-31",
      "close": 2.83,
      "volume": 884504
    },
    {
      "date": "2025-02-01",
      "close": 2.87,
      "volume": 217235
    },
    {
      "date": "2025-02-02",
      "close": 2.85,
      "volume": 798345
    },
    {
      "date": "2025-02-03",
      "close": 2.85,
      "volume": 592498
    },
    {
      "date": "2025-02-04",
      "close": 2.82,
      "volume": 284153
    },
    {
      "date": "2025-02-05",
      "close": 2.85,
      "volume": 504479
    },
    {
      "date": "2025-02-06",
      "close": 2.84,
      "volume": 505573
    },
    {
      "date": "2025-02-07",
      "close": 2.81,
      "volume": 166258
    },
    {
      "date": "2025-02-08",
      "close": 2.82,
      "volume": 810863
    },
    {
      "date": "2025-02-09",
      "close": 2.83,
      "volume": 214328
    },
    {
      "date": "2025-02-10",
      "close": 2.86,
      "volume": 357052
    },
    {
      "date": "2025-02-11",
      "close": 2.83,
      "volume": 828337
    },
    {
      "date": "2025-02-12",
      "close": 2.85,
      "volume": 321704
    },
    {
      "date": "2025-02-13",
      "close": 2.84,
      "volume": 265679
    },
    {
      "date": "2025-02-14",
      "close": 2.77,
      "volume": 454421
    },
    {
      "date": "2025-02-15",
      "close": 2.78,
      "volume": 960750
    },
    {
      "date": "2025-02-16",
      "close": 2.78,
      "volume": 945891
    },
    {
      "date": "2025-02-17",
      "close": 2.76,
      "volume": 725745
    },
    {
      "date": "2025-02-18",
      "close": 2.8,
      "volume": 610710
    },
    {
      "date": "2025-02-19",
      "close": 2.82,
      "volume": 357181
    },
    {
      "date": "2025-02-20",
      "close": 2.83,
      "volume": 361571
    },
    {
      "date": "2025-02-21",
      "close": 2.86,
      "volume": 331240
    },
    {
      "date": "2025-02-22",
      "close": 2.91,
      "volume": 129639
    },
    {
      "date": "2025-02-23",
      "close": 2.91,
      "volume": 266770
    },
    {
      "date": "2025-02-24",
      "close": 2.9,
      "volume": 280582
    },
    {
      "date": "2025-02-25",
      "close": 2.98,
      "volume": 705658
    },
    {
      "date": "2025-02-26",
      "close": 3.01,
      "volume": 96614
    },
    {
      "date": "2025-02-27",
      "close": 2.98,
      "volume": 991473
    },
    {
      "date": "2025-02-28",
      "close": 3.0,
      "volume": 846657
    },
    {
      "date": "2025-03-01",
      "close": 2.99,
      "volume": 562225
    },
    {
      "date": "2025-03-02",
      "close": 2.93,
      "volume": 355103
    },
    {
      "date": "2025-03-03",
      "close": 2.93,
      "volume": 287503
    },
    {
      "date": "2025-03-04",
      "close": 2.93,
      "volume": 31483
    },
    {
      "date": "2025-03-05",
      "close": 2.97,
      "volume": 384262
    },
    {
      "date": "2025-03-06",
      "close": 2.97,
      "volume": 491886
    },
    {
      "date": "2025-03-07",
      "close": 2.93,
      "volume": 445342
    },
    {
      "date": "2025-03-08",
      "close": 2.91,
      "volume": 959377
    },
    {
      "date": "2025-03-09",
      "close": 2.9,
      "volume": 184015
    },
    {
      "date": "2025-03-10",
      "close": 2.89,
      "volume": 667687
    },
    {
      "date": "2025-03-11",
      "close": 2.89,
      "volume": 397453
    },
    {
      "date": "2025-03-12",
      "close": 2.89,
      "volume": 194404
    },
    {
      "date": "2025-03-13",
      "close": 2.89,
      "volume": 125589
    },
    {
      "date": "2025-03-14",
      "close": 2.85,
      "volume": 783418
    },
    {
      "date": "2025-03-15",
      "close": 2.85,
      "volume": 763942
    },
    {
      "date": "2025-03-16",
      "close": 2.87,
      "volume": 658546
    },
    {
      "date": "2025-03-17",
      "close": 2.88,
      "volume": 264008
    },
    {
      "date": "2025-03-18",
      "close": 2.85,
      "volume": 346043
    },
    {
      "date": "2025-03-19",
      "close": 2.86,
      "volume": 959605
    },
    {
      "date": "2025-03-20",
      "close": 2.86,
      "volume": 402528
    },
    {
      "date": "2025-03-21",
      "close": 2.94,
      "volume": 372
    },
    {
      "date": "2025-03-22",
      "close": 2.91,
      "volume": 171271
    },
    {
      "date": "2025-03-23",
      "close": 2.97,
      "volume": 269618
    },
    {
      "date": "2025-03-24",
      "close": 2.98,
      "volume": 725009
    },
    {
      "date": "2025-03-25",
      "close": 3.0,
      "volume": 745771
    },
    {
      "date": "2025-03-26",
      "close": 3.01,
      "volume": 674475
    },
    {
      "date": "2025-03-27",
      "close": 3.05,
      "volume": 592369
    },
    {
      "date": "2025-03-28",
      "close": 3.07,
      "volume": 261860
    },
    {
      "date": "2025-03-29",
      "close": 3.09,
      "volume": 216082
    },
    {
      "date": "2025-03-30",
      "close": 3.05,
      "volume": 957082
    },
    {
      "date": "2025-03-31",
      "close": 3.03,
      "volume": 185381
    },
    {
      "date": "2025-04-01",
      "close": 3.06,
      "volume": 883440
    },
    {
      "date": "2025-04-02",
      "close": 3.04,
      "volume": 79420
    },
    {
      "date": "2025-04-03",
      "close": 3.08,
      "volume": 709461
    },
    {
      "date": "2025-04-04",
      "close": 3.09,
      "volume": 23573
    },
    {
      "date": "2025-04-05",
      "close": 3.08,
      "volume": 40860
    },
    {
      "date": "2025-04-06",
      "close": 3.12,
      "volume": 183940
    },
    {
      "date": "2025-04-07",
      "close": 3.13,
      "volume": 519739
    },
    {
      "date": "2025-04-08",
      "close": 3.1,
      "volume": 483095
    },
    {
      "date": "2025-04-09",
      "close": 3.12,
      "volume": 580647
    },
    {
      "date": "2025-04-10",
      "close": 3.19,
      "volume": 578191
    },
    {
      "date": "2025-04-11",
      "close": 3.24,
      "volume": 407565
    },
    {
      "date": "2025-04-12",
      "close": 3.29,
      "volume": 672106
    },
    {
      "date": "2025-04-13",
      "close": 3.31,
      "volume": 707491
    },
    {
      "date": "2025-04-14",
      "close": 3.31,
      "volume": 479801
    },
    {
      "date": "2025-04-15",
      "close": 3.34,
      "volume": 57175
    },
    {
      "date": "2025-04-16",
      "close": 3.38,
      "volume": 313618
    },
    {
      "date": "2025-04-17",
      "close": 3.31,
      "volume": 666461
    },
    {
      "date": "2025-04-18",
      "close": 3.24,
      "volume": 273481
    },
    {
      "date": "2025-04-19",
      "close": 3.26,
      "volume": 819207
    },
    {
      "date": "2025-04-20",
      "close": 3.25,
      "volume": 44391
    },
    {
      "date": "2025-04-21",
      "close": 3.25,
      "volume": 463515
    },
    {
      "date": "2025-04-22",
      "close": 3.24,
      "volume": 59667
    },
    {
      "date": "2025-04-23",
      "close": 3.25,
      "volume": 728119
    },
    {
      "date": "2025-04-24",
      "close": 3.23,
      "volume": 338125
    },
    {
      "date": "2025-04-25",
      "close": 3.23,
      "volume": 283136
    },
    {
      "date": "2025-04-26",
      "close": 3.2,
      "volume": 473751
    },
    {
      "date": "2025-04-27",
      "close": 3.21,
      "volume": 50035
    },
    {
      "date": "2025-04-28",
      "close": 3.2,
      "volume": 946051
    },
    {
      "date": "2025-04-29",
      "close": 3.14,
      "volume": 428020
    },
    {
      "date": "2025-04-30",
      "close": 3.13,
      "volume": 401852
    },
    {
      "date": "2025-05-01",
      "close": 3.16,
      "volume": 924266
    },
    {
      "date": "2025-05-02",
      "close": 3.1,
      "volume": 806645
    },
    {
      "date": "2025-05-03",
      "close": 3.12,
      "volume": 139265
    },
    {
      "date": "2025-05-04",
      "close": 3.1,
      "volume": 752874
    },
    {
      "date": "2025-05-05",
      "close": 3.11,
      "volume": 693459
    },
    {
      "date": "2025-05-06",
      "close": 3.1,
      "volume": 543239
    },
    {
      "date": "2025-05-07",
      "close": 3.08,
      "volume": 479227
    },
    {
      "date": "2025-05-08",
      "close": 3.08,
      "volume": 380646
    },
    {
      "date": "2025-05-09",
      "close": 3.06,
      "volume": 674214
    },
    {
      "date": "2025-05-10",
      "close": 3.13,
      "volume": 304705
    },
    {
      "date": "2025-05-11",
      "close": 3.12,
      "volume": 330117
    },
    {
      "date": "2025-05-12",
      "close": 3.13,
      "volume": 230947
    },
    {
      "date": "2025-05-13",
      "close": 3.13,
      "volume": 397344
    },
    {
      "date": "2025-05-14",
      "close": 3.19,
      "volume": 638444
    },
    {
      "date": "2025-05-15",
      "close": 3.12,
      "volume": 356594
    },
    {
      "date": "2025-05-16",
      "close": 3.1,
      "volume": 847983
    },
    {
      "date": "2025-05-17",
      "close": 3.0,
      "volume": 867083
    },
    {
      "date": "2025-05-18",
      "close": 2.94,
      "volume": 731970
    },
    {
      "date": "2025-05-19",
      "close": 2.98,
      "volume": 314001
    },
    {
      "date": "2025-05-20",
      "close": 2.97,
      "volume": 662289
    },
    {
      "date": "2025-05-21",
      "close": 3.01,
      "volume": 762018
    },
    {
      "date": "2025-05-22",
      "close": 3.05,
      "volume": 583847
    },
    {
      "date": "2025-05-23",
      "close": 3.05,
      "volume": 652404
    },
    {
      "date": "2025-05-24",
      "close": 3.04,
      "volume": 780007
    },
    {
      "date": "2025-05-25",
      "close": 2.99,
      "volume": 69067
    },
    {
      "date": "2025-05-26",
      "close": 2.95,
      "volume": 741972
    },
    {
      "date": "2025-05-27",
      "close": 2.94,
      "volume": 673890
    },
    {
      "date": "2025-05-28",
      "close": 2.91,
      "volume": 447928
    },
    {
      "date": "2025-05-29",
      "close": 2.91,
      "volume": 41497
    },
    {
      "date": "2025-05-30",
      "close": 2.88,
      "volume": 766365
    },
    {
      "date": "2025-05-31",
      "close": 2.86,
      "volume": 66048
    },
    {
      "date": "2025-06-01",
      "close": 2.81,
      "volume": 226349
    },
    {
      "date": "2025-06-02",
      "close": 2.8,
      "volume": 430553
    },
    {
      "date": "2025-06-03",
      "close": 2.79,
      "volume": 846377
    },
    {
      "date": "2025-06-04",
      "close": 2.82,
      "volume": 234362
    },
    {
      "date": "2025-06-05",
      "close": 2.86,
      "volume": 828858
    },
    {
      "date": "2025-06-06",
      "close": 2.88,
      "volume": 741235
    },
    {
      "date": "2025-06-07",
      "close": 2.83,
      "volume": 345772
    },
    {
      "date": "2025-06-08",
      "close": 2.85,
      "volume": 120600
    },
    {
      "date": "2025-06-09",
      "close": 2.82,
      "volume": 352711
    },
    {
      "date": "2025-06-10",
      "close": 2.83,
      "volume": 948005
    },
    {
      "date": "2025-06-11",
      "close": 2.83,
      "volume": 152623
    },
    {
      "date": "2025-06-12",
      "close": 2.85,
      "volume": 330904
    },
    {
      "date": "2025-06-13",
      "close": 2.89,
      "volume": 260862
    },
    {
      "date": "2025-06-14",
      "close": 2.89,
      "volume": 637273
    },
    {
      "date": "2025-06-15",
      "close": 2.87,
      "volume": 462195
    },
    {
      "date": "2025-06-16",
      "close": 2.87,
      "volume": 839936
    },
    {
      "date": "2025-06-17",
      "close": 2.87,
      "volume": 907579
    },
    {
      "date": "2025-06-18",
      "close": 2.88,
      "volume": 402245
    },
    {
      "date": "2025-06-19",
      "close": 2.86,
      "volume": 751133
    },
    {
      "date": "2025-06-20",
      "close": 2.87,
      "volume": 837429
    },
    {
      "date": "2025-06-21",
      "close": 2.86,
      "volume": 905068
    },
    {
      "date": "2025-06-22",
      "close": 2.89,
      "volume": 37886
    },
    {
      "date": "2025-06-23",
      "close": 2.84,
      "volume": 90073
    },
    {
      "date": "2025-06-24",
      "close": 2.85,
      "volume": 604624
    },
    {
      "date": "2025-06-25",
      "close": 2.89,
      "volume": 121297
    },
    {
      "date": "2025-06-26",
      "close": 2.87,
      "volume": 550493
    },
    {
      "date": "2025-06-27",
      "close": 2.86,
      "volume": 451769
    },
    {
      "date": "2025-06-28",
      "close": 2.87,
      "volume": 394907
    },
    {
      "date": "2025-06-29",
      "close": 2.94,
      "volume": 470823
    },
    {
      "date": "2025-06-30",
      "close": 2.87,
      "volume": 339992
    },
    {
      "date": "2025-07-01",
      "close": 2.85,
      "volume": 235494
    },
    {
      "date": "2025-07-02",
      "close": 2.88,
      "volume": 47366
    },
    {
      "date": "2025-07-03",
      "close": 2.88,
      "volume": 366634
    },
    {
      "date": "2025-07-04",
      "close": 2.91,
      "volume": 716605
    },
    {
      "date": "2025-07-05",
      "close": 2.93,
      "volume": 881289
    },
    {
      "date": "2025-07-06",
      "close": 2.9,
      "volume": 479120
    },
    {
      "date": "2025-07-07",
      "close": 2.92,
      "volume": 343618
    },
    {
      "date": "2025-07-08",
      "close": 2.88,
      "volume": 989591
    },
    {
      "date": "2025-07-09",
      "close": 2.91,
      "volume": 293103
    },
    {
      "date": "2025-07-10",
      "close": 2.94,
      "volume": 677554
    },
    {
      "date": "2025-07-11",
      "close": 2.92,
      "volume": 699171
    },
    {
      "date": "2025-07-12",
      "close": 2.99,
      "volume": 337134
    },
    {
      "date": "2025-07-13",
      "close": 3.02,
      "volume": 6800
    },
    {
      "date": "2025-07-14",
      "close": 3.07,
      "volume": 264078
    },
    {
      "date": "2025-07-15",
      "close": 3.07,
      "volume": 30835
    },
    {
      "date": "2025-07-16",
      "close": 3.09,
      "volume": 47204
    },
    {
      "date": "2025-07-17",
      "close": 3.17,
      "volume": 517468
    },
    {
      "date": "2025-07-18",
      "close": 3.19,
      "volume": 393691
    },
    {
      "date": "2025-07-19",
      "close": 3.19,
      "volume": 834918
    },
    {
      "date": "2025-07-20",
      "close": 3.22,
      "volume": 220313
    },
    {
      "date": "2025-07-21",
      "close": 3.24,
      "volume": 309435
    },
    {
      "date": "2025-07-22",
      "close": 3.31,
      "volume": 959191
    },
    {
      "date": "2025-07-23",
      "close": 3.3,
      "volume": 642497
    },
    {
      "date": "2025-07-24",
      "close": 3.27,
      "volume": 761965
    },
    {
      "date": "2025-07-25",
      "close": 3.32,
      "volume": 216065
    },
    {
      "date": "2025-07-26",
      "close": 3.27,
      "volume": 598406
    },
    {
      "date": "2025-07-27",
      "close": 3.26,
      "volume": 811541
    },
    {
      "date": "2025-07-28",
      "close": 3.27,
      "volume": 26025
    },
    {
      "date": "2025-07-29",
      "close": 3.29,
      "volume": 356393
    },
    {
      "date": "2025-07-30",
      "close": 3.31,
      "volume": 938021
    },
    {
      "date": "2025-07-31",
      "close": 3.28,
      "volume": 450761
    },
    {
      "date": "2025-08-01",
      "close": 3.25,
      "volume": 300478
    },
    {
      "date": "2025-08-02",
      "close": 3.23,
      "volume": 257846
    },
    {
      "date": "2025-08-03",
      "close": 3.22,
      "volume": 661678
    },
    {
      "date": "2025-08-04",
      "close": 3.23,
      "volume": 514829
    },
    {
      "date": "2025-08-05",
      "close": 3.23,
      "volume": 824972
    },
    {
      "date": "2025-08-06",
      "close": 3.28,
      "volume": 345588
    },
    {
      "date": "2025-08-07",
      "close": 3.29,
      "volume": 32192
    },
    {
      "date": "2025-08-08",
      "close": 3.31,
      "volume": 844411
    },
    {
      "date": "2025-08-09",
      "close": 3.3,
      "volume": 999593
    },
    {
      "date": "2025-08-10",
      "close": 3.28,
      "volume": 751266
    },
    {
      "date": "2025-08-11",
      "close": 3.27,
      "volume": 57497
    },
    {
      "date": "2025-08-12",
      "close": 3.26,
      "volume": 245317
    },
    {
      "date": "2025-08-13",
      "close": 3.25,
      "volume": 597092
    },
    {
      "date": "2025-08-14",
      "close": 3.28,
      "volume": 537154
    },
    {
      "date": "2025-08-15",
      "close": 3.27,
      "volume": 650845
    },
    {
      "date": "2025-08-16",
      "close": 3.28,
      "volume": 249756
    },
    {
      "date": "2025-08-17",
      "close": 3.28,
      "volume": 329971
    },
    {
      "date": "2025-08-18",
      "close": 3.3,
      "volume": 644245
    },
    {
      "date": "2025-08-19",
      "close": 3.27,
      "volume": 879156
    },
    {
      "date": "2025-08-20",
      "close": 3.3,
      "volume": 230978
    },
    {
      "date": "2025-08-21",
      "close": 3.29,
      "volume": 932763
    },
    {
      "date": "2025-08-22",
      "close": 3.29,
      "volume": 314205
    },
    {
      "date": "2025-08-23",
      "close": 3.3,
      "volume": 69731
    },
    {
      "date": "2025-08-24",
      "close": 3.32,
      "volume": 841914
    },
    {
      "date": "2025-08-25",
      "close": 3.39,
      "volume": 857589
    },
    {
      "date": "2025-08-26",
      "close": 3.35,
      "volume": 381717
    },
    {
      "date": "2025-08-27",
      "close": 3.36,
      "volume": 297026
    },
    {
      "date": "2025-08-28",
      "close": 3.33,
      "volume": 251395
    },
    {
      "date": "2025-08-29",
      "close": 3.37,
      "volume": 889748
    },
    {
      "date": "2025-08-30",
      "close": 3.4,
      "volume": 900192
    },
    {
      "date": "2025-08-31",
      "close": 3.37,
      "volume": 647475
    },
    {
      "date": "2025-09-01",
      "close": 3.39,
      "volume": 495314
    },
    {
      "date": "2025-09-02",
      "close": 3.38,
      "volume": 224866
    },
    {
      "date": "2025-09-03",
      "close": 3.4,
      "volume": 703971
    },
    {
      "date": "2025-09-04",
      "close": 3.38,
      "volume": 222761
    },
    {
      "date": "2025-09-05",
      "close": 3.38,
      "volume": 125661
    },
    {
      "date": "2025-09-06",
      "close": 3.39,
      "volume": 82904
    },
    {
      "date": "2025-09-07",
      "close": 3.39,
      "volume": 139252
    },
    {
      "date": "2025-09-08",
      "close": 3.42,
      "volume": 786248
    },
    {
      "date": "2025-09-09",
      "close": 3.4,
      "volume": 323563
    },
    {
      "date": "2025-09-10",
      "close": 3.44,
      "volume": 725695
    },
    {
      "date": "2025-09-11",
      "close": 3.47,
      "volume": 190650
    },
    {
      "date": "2025-09-12",
      "close": 3.48,
      "volume": 617067
    },
    {
      "date": "2025-09-13",
      "close": 3.46,
      "volume": 886919
    },
    {
      "date": "2025-09-14",
      "close": 3.48,
      "volume": 408791
    },
    {
      "date": "2025-09-15",
      "close": 3.51,
      "volume": 784048
    },
    {
      "date": "2025-09-16",
      "close": 3.54,
      "volume": 993769
    },
    {
      "date": "2025-09-17",
      "close": 3.52,
      "volume": 940465
    },
    {
      "date": "2025-09-18",
      "close": 3.52,
      "volume": 291796
    },
    {
      "date": "2025-09-19",
      "close": 3.44,
      "volume": 557912
    },
    {
      "date": "2025-09-20",
      "close": 3.45,
      "volume": 741058
    },
    {
      "date": "2025-09-21",
      "close": 3.49,
      "volume": 760236
    },
    {
      "date": "2025-09-22",
      "close": 3.53,
      "volume": 891641
    },
    {
      "date": "2025-09-23",
      "close": 3.54,
      "volume": 697225
    },
    {
      "date": "2025-09-24",
      "close": 3.54,
      "volume": 880932
    },
    {
      "date": "2025-09-25",
      "close": 3.56,
      "volume": 481970
    },
    {
      "date": "2025-09-26",
      "close": 3.54,
      "volume": 615478
    },
    {
      "date": "2025-09-27",
      "close": 3.52,
      "volume": 453763
    },
    {
      "date": "2025-09-28",
      "close": 3.51,
      "volume": 953216
    },
    {
      "date": "2025-09-29",
      "close": 3.53,
      "volume": 117709
    },
    {
      "date": "2025-09-30",
      "close": 3.56,
      "volume": 996006
    },
    {
      "date": "2025-10-01",
      "close": 3.55,
      "volume": 403706
    },
    {
      "date": "2025-10-02",
      "close": 3.53,
      "volume": 476050
    },
    {
      "date": "2025-10-03",
      "close": 3.52,
      "volume": 800624
    },
    {
      "date": "2025-10-04",
      "close": 3.55,
      "volume": 799289
    },
    {
      "date": "2025-10-05",
      "close": 3.58,
      "volume": 100587
    },
    {
      "date": "2025-10-06",
      "close": 3.57,
      "volume": 958031
    },
    {
      "date": "2025-10-07",
      "close": 3.55,
      "volume": 978348
    },
    {
      "date": "2025-10-08",
      "close": 3.57,
      "volume": 167665
    },
    {
      "date": "2025-10-09",
      "close": 3.62,
      "volume": 9074
    },
    {
      "date": "2025-10-10",
      "close": 3.54,
      "volume": 814900
    },
    {
      "date": "2025-10-11",
      "close": 3.6,
      "volume": 982831
    },
    {
      "date": "2025-10-12",
      "close": 3.6,
      "volume": 49157
    },
    {
      "date": "2025-10-13",
      "close": 3.57,
      "volume": 105187
    },
    {
      "date": "2025-10-14",
      "close": 3.57,
      "volume": 145697
    },
    {
      "date": "2025-10-15",
      "close": 3.61,
      "volume": 710487
    },
    {
      "date": "2025-10-16",
      "close": 3.68,
      "volume": 732343
    },
    {
      "date": "2025-10-17",
      "close": 3.68,
      "volume": 29477
    },
    {
      "date": "2025-10-18",
      "close": 3.72,
      "volume": 281626
    },
    {
      "date": "2025-10-19",
      "close": 3.68,
      "volume": 547600
    },
    {
      "date": "2025-10-20",
      "close": 3.68,
      "volume": 391390
    },
    {
      "date": "2025-10-21",
      "close": 3.69,
      "volume": 6484
    },
    {
      "date": "2025-10-22",
      "close": 3.71,
      "volume": 350145
    },
    {
      "date": "2025-10-23",
      "close": 3.76,
      "volume": 462017
    },
    {
      "date": "2025-10-24",
      "close": 3.72,
      "volume": 272687
    },
    {
      "date": "2025-10-25",
      "close": 3.75,
      "volume": 529387
    },
    {
      "date": "2025-10-26",
      "close": 3.69,
      "volume": 374668
    },
    {
      "date": "2025-10-27",
      "close": 3.73,
      "volume": 425145
    },
    {
      "date": "2025-10-28",
      "close": 3.78,
      "volume": 991057
    },
    {
      "date": "2025-10-29",
      "close": 3.79,
      "volume": 28403
    },
    {
      "date": "2025-10-30",
      "close": 3.81,
      "volume": 500883
    },
    {
      "date": "2025-10-31",
      "close": 3.81,
      "volume": 165637
    },
    {
      "date": "2025-11-01",
      "close": 3.82,
      "volume": 917847
    },
    {
      "date": "2025-11-02",
      "close": 3.8,
      "volume": 397280
    },
    {
      "date": "2025-11-03",
      "close": 3.88,
      "volume": 597157
    },
    {
      "date": "2025-11-04",
      "close": 3.89,
      "volume": 717170
    },
    {
      "date": "2025-11-05",
      "close": 3.92,
      "volume": 827327
    },
    {
      "date": "2025-11-06",
      "close": 3.93,
      "volume": 726391
    },
    {
      "date": "2025-11-07",
      "close": 3.97,
      "volume": 911702
    },
    {
      "date": "2025-11-08",
      "close": 3.99,
      "volume": 190088
    },
    {
      "date": "2025-11-09",
      "close": 3.93,
      "volume": 135621
    },
    {
      "date": "2025-11-10",
      "close": 3.9,
      "volume": 258032
    },
    {
      "date": "2025-11-11",
      "close": 3.88,
      "volume": 634362
    },
    {
      "date": "2025-11-12",
      "close": 3.92,
      "volume": 766184
    },
    {
      "date": "2025-11-13",
      "close": 3.94,
      "volume": 255294
    },
    {
      "date": "2025-11-14",
      "close": 3.85,
      "volume": 768041
    },
    {
      "date": "2025-11-15",
      "close": 3.87,
      "volume": 499915
    },
    {
      "date": "2025-11-16",
      "close": 3.85,
      "volume": 358860
    },
    {
      "date": "2025-11-17",
      "close": 3.83,
      "volume": 816460
    },
    {
      "date": "2025-11-18",
      "close": 3.85,
      "volume": 234157
    },
    {
      "date": "2025-11-19",
      "close": 3.84,
      "volume": 784100
    },
    {
      "date": "2025-11-20",
      "close": 3.82,
      "volume": 626838
    },
    {
      "date": "2025-11-21",
      "close": 3.81,
      "volume": 523645
    },
    {
      "date": "2025-11-22",
      "close": 3.82,
      "volume": 758339
    },
    {
      "date": "2025-11-23",
      "close": 3.79,
      "volume": 64811
    },
    {
      "date": "2025-11-24",
      "close": 3.81,
      "volume": 427185
    },
    {
      "date": "2025-11-25",
      "close": 3.81,
      "volume": 78781
    },
    {
      "date": "2025-11-26",
      "close": 3.83,
      "volume": 151228
    },
    {
      "date": "2025-11-27",
      "close": 3.88,
      "volume": 690495
    },
    {
      "date": "2025-11-28",
      "close": 3.88,
      "volume": 538467
    },
    {
      "date": "2025-11-29",
      "close": 3.85,
      "volume": 745866
    },
    {
      "date": "2025-11-30",
      "close": 3.85,
      "volume": 958160
    },
    {
      "date": "2025-12-01",
      "close": 3.88,
      "volume": 829328
    },
    {
      "date": "2025-12-02",
      "close": 3.88,
      "volume": 844834
    },
    {
      "date": "2025-12-03",
      "close": 3.87,
      "volume": 470587
    },
    {
      "date": "2025-12-04",
      "close": 3.92,
      "volume": 689385
    },
    {
      "date": "2025-12-05",
      "close": 3.97,
      "volume": 258637
    },
    {
      "date": "2025-12-06",
      "close": 3.99,
      "volume": 956856
    },
    {
      "date": "2025-12-07",
      "close": 4.0,
      "volume": 343541
    },
    {
      "date": "2025-12-08",
      "close": 3.97,
      "volume": 158965
    },
    {
      "date": "2025-12-09",
      "close": 3.9,
      "volume": 227679
    },
    {
      "date": "2025-12-10",
      "close": 3.85,
      "volume": 860846
    },
    {
      "date": "2025-12-11",
      "close": 3.77,
      "volume": 434257
    },
    {
      "date": "2025-12-12",
      "close": 3.74,
      "volume": 427932
    },
    {
      "date": "2025-12-13",
      "close": 3.75,
      "volume": 134679
    },
    {
      "date": "2025-12-14",
      "close": 3.74,
      "volume": 539115
    },
    {
      "date": "2025-12-15",
      "close": 3.84,
      "volume": 931250
    },
    {
      "date": "2025-12-16",
      "close": 3.84,
      "volume": 598938
    },
    {
      "date": "2025-12-17",
      "close": 3.89,
      "volume": 918616
    },
    {
      "date": "2025-12-18",
      "close": 3.94,
      "volume": 541761
    },
    {
      "date": "2025-12-19",
      "close": 3.95,
      "volume": 858186
    },
    {
      "date": "2025-12-20",
      "close": 3.98,
      "volume": 551342
    },
    {
      "date": "2025-12-21",
      "close": 3.94,
      "volume": 603941
    },
    {
      "date": "2025-12-22",
      "close": 3.94,
      "volume": 359438
    },
    {
      "date": "2025-12-23",
      "close": 3.89,
      "volume": 145038
    },
    {
      "date": "2025-12-24",
      "close": 3.88,
      "volume": 625897
    },
    {
      "date": "2025-12-25",
      "close": 3.84,
      "volume": 432795
    },
    {
      "date": "2025-12-26",
      "close": 3.83,
      "volume": 725050
    },
    {
      "date": "2025-12-27",
      "close": 3.88,
      "volume": 443416
    },
    {
      "date": "2025-12-28",
      "close": 3.9,
      "volume": 402708
    },
    {
      "date": "2025-12-29",
      "close": 3.89,
      "volume": 777823
    },
    {
      "date": "2025-12-30",
      "close": 3.93,
      "volume": 48227
    },
    {
      "date": "2025-12-31",
      "close": 3.96,
      "volume": 296573
    },
    {
      "date": "2026-01-01",
      "close": 4.05,
      "volume": 374220
    },
    {
      "date": "2026-01-02",
      "close": 4.05,
      "volume": 581678
    },
    {
      "date": "2026-01-03",
      "close": 4.07,
      "volume": 305003
    },
    {
      "date": "2026-01-04",
      "close": 4.08,
      "volume": 410808
    },
    {
      "date": "2026-01-05",
      "close": 4.13,
      "volume": 226554
    },
    {
      "date": "2026-01-06",
      "close": 4.1,
      "volume": 931831
    },
    {
      "date": "2026-01-07",
      "close": 4.05,
      "volume": 992548
    },
    {
      "date": "2026-01-08",
      "close": 4.02,
      "volume": 968984
    },
    {
      "date": "2026-01-09",
      "close": 3.98,
      "volume": 754002
    },
    {
      "date": "2026-01-10",
      "close": 3.99,
      "volume": 562476
    },
    {
      "date": "2026-01-11",
      "close": 4.01,
      "volume": 261811
    },
    {
      "date": "2026-01-12",
      "close": 4.02,
      "volume": 68042
    },
    {
      "date": "2026-01-13",
      "close": 4.05,
      "volume": 592398
    },
    {
      "date": "2026-01-14",
      "close": 4.08,
      "volume": 10121
    },
    {
      "date": "2026-01-15",
      "close": 4.08,
      "volume": 137087
    },
    {
      "date": "2026-01-16",
      "close": 4.11,
      "volume": 743913
    },
    {
      "date": "2026-01-17",
      "close": 4.16,
      "volume": 978782
    },
    {
      "date": "2026-01-18",
      "close": 4.2,
      "volume": 883320
    },
    {
      "date": "2026-01-19",
      "close": 4.21,
      "volume": 235446
    },
    {
      "date": "2026-01-20",
      "close": 4.22,
      "volume": 269090
    },
    {
      "date": "2026-01-21",
      "close": 4.2,
      "volume": 723594
    },
    {
      "date": "2026-01-22",
      "close": 4.18,
      "volume": 340893
    },
    {
      "date": "2026-01-23",
      "close": 4.14,
      "volume": 907461
    },
    {
      "date": "2026-01-24",
      "close": 4.16,
      "volume": 260018
    },
    {
      "date": "2026-01-25",
      "close": 4.15,
      "volume": 854871
    }
  ]
}